{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:57:21.570618+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.1,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":19.0,"direction":"higher_better","percentile":83}],"summary":"매출 +12.1%","percentile":80},"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":28.3,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.3,"direction":"higher_better","percentile":16}],"summary":"RSI 28","percentile":25},"valuation":{"grade":"C","metrics":[],"summary":"PER 50.43x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":43.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":38.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.96,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.45,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":374.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.12,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.0x, 순차입금비율 0.4x","percentile":74}},"signals":[],"summary":"Arista Networks, Inc.(ANET)은 Technology 섹터 US 시장 종목입니다, 시가총액 2152.80억. 현재가 $170.97, 전일 대비 -7.2%, 30일 -14.3%. PER 50.4배 / ROE 8.2%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-5.43203055395432,"grade":"C","trend":"하락","atr_14":9.28554285714286,"rsi_14":28.345238095238116,"sma_20":199.41899999999998,"sma_60":195.9505,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5.43)가 시그널선(-1.32)을 하회합니다(데드크로스). SMA20 199, SMA60 196 — 혼조세입니다. 볼린저밴드 172~227 (현재 위치 -2%).","bb_lower":172.13988205238297,"bb_upper":226.698117947617,"macd_signal":-1.324326713611539},"change_pct":-7.19,"chart_data":[{"date":"2024-10-23","open":98.83,"high":100.35,"low":97.88,"close":98.51,"volume":4680400,"rsi_14":52.07,"sma_20":99.4,"sma_60":90.99,"sma_120":86.06},{"date":"2024-10-24","open":99.13,"high":99.6,"low":98.57,"close":98.93,"volume":4452800,"rsi_14":49.85,"sma_20":99.52,"sma_60":91.19,"sma_120":86.31},{"date":"2024-10-25","open":99.97,"high":100.19,"low":98.35,"close":98.52,"volume":4672400,"rsi_14":50.87,"sma_20":99.69,"sma_60":91.42,"sma_120":86.55},{"date":"2024-10-28","open":99.96,"high":100.12,"low":97.69,"close":98.1,"volume":4125600,"rsi_14":45.26,"sma_20":99.8,"sma_60":91.73,"sma_120":86.8},{"date":"2024-10-29","open":98.32,"high":101.07,"low":98.26,"close":100.39,"volume":4650400,"rsi_14":46.86,"sma_20":100.05,"sma_60":92.09,"sma_120":87.03},{"date":"2024-10-30","open":100.11,"high":100.32,"low":98.48,"close":99.0,"volume":4227200,"rsi_14":42.18,"sma_20":100.13,"sma_60":92.39,"sma_120":87.24},{"date":"2024-10-31","open":97.62,"high":97.72,"low":95.47,"close":96.61,"volume":9374000,"rsi_14":33.13,"sma_20":100.08,"sma_60":92.68,"sma_120":87.39},{"date":"2024-11-01","open":96.83,"high":99.22,"low":96.17,"close":98.54,"volume":5255600,"rsi_14":39.8,"sma_20":100.06,"sma_60":92.93,"sma_120":87.56},{"date":"2024-11-04","open":99.51,"high":100.15,"low":98.29,"close":98.72,"volume":4616400,"rsi_14":51.73,"sma_20":100.09,"sma_60":93.17,"sma_120":87.73},{"date":"2024-11-05","open":99.39,"high":101.34,"low":99.24,"close":101.28,"volume":4590400,"rsi_14":49.32,"sma_20":100.15,"sma_60":93.45,"sma_120":87.9},{"date":"2024-11-06","open":105.0,"high":106.0,"low":103.29,"close":105.78,"volume":7345600,"rsi_14":59.0,"sma_20":100.35,"sma_60":93.77,"sma_120":88.11},{"date":"2024-11-07","open":106.75,"high":107.99,"low":106.16,"close":107.75,"volume":13025200,"rsi_14":66.15,"sma_20":100.62,"sma_60":94.11,"sma_120":88.34},{"date":"2024-11-08","open":101.61,"high":104.48,"low":99.38,"close":100.11,"volume":25313600,"rsi_14":47.61,"sma_20":100.41,"sma_60":94.3,"sma_120":88.51},{"date":"2024-11-11","open":101.33,"high":102.07,"low":97.56,"close":99.33,"volume":11624800,"rsi_14":50.34,"sma_20":100.21,"sma_60":94.48,"sma_120":88.68},{"date":"2024-11-12","open":99.78,"high":100.49,"low":98.43,"close":98.89,"volume":12885600,"rsi_14":50.69,"sma_20":100.25,"sma_60":94.66,"sma_120":88.84},{"date":"2024-11-13","open":99.31,"high":100.94,"low":98.04,"close":98.79,"volume":12063600,"rsi_14":49.75,"sma_20":100.11,"sma_60":94.83,"sma_120":89.04},{"date":"2024-11-14","open":98.25,"high":98.84,"low":96.12,"close":96.49,"volume":11496800,"rsi_14":46.48,"sma_20":99.84,"sma_60":94.96,"sma_120":89.2},{"date":"2024-11-15","open":95.97,"high":95.97,"low":93.06,"close":93.6,"volume":12047200,"rsi_14":42.83,"sma_20":99.5,"sma_60":95.05,"sma_120":89.34},{"date":"2024-11-18","open":94.97,"high":94.97,"low":92.32,"close":92.62,"volume":10448400,"rsi_14":37.07,"sma_20":99.05,"sma_60":95.11,"sma_120":89.47},{"date":"2024-11-19","open":92.68,"high":95.06,"low":92.1,"close":94.43,"volume":12958800,"rsi_14":42.5,"sma_20":98.82,"sma_60":95.25,"sma_120":89.63},{"date":"2024-11-20","open":95.0,"high":95.66,"low":93.75,"close":95.43,"volume":7866400,"rsi_14":47.97,"sma_20":98.66,"sma_60":95.4,"sma_120":89.8},{"date":"2024-11-21","open":98.0,"high":101.33,"low":97.76,"close":101.24,"volume":13185600,"rsi_14":54.09,"sma_20":98.78,"sma_60":95.67,"sma_120":90.03},{"date":"2024-11-22","open":101.25,"high":101.95,"low":99.93,"close":101.62,"volume":7649600,"rsi_14":54.37,"sma_20":98.94,"sma_60":95.92,"sma_120":90.26},{"date":"2024-11-25","open":102.55,"high":103.19,"low":98.88,"close":99.93,"volume":2403024,"rsi_14":98.76,"sma_20":218.9,"sma_60":138.2,"sma_120":92.97},{"date":"2024-11-26","open":100.87,"high":103.47,"low":100.62,"close":102.08,"volume":2119836,"rsi_14":100.0,"sma_20":342.86,"sma_60":180.37,"sma_120":95.76},{"date":"2024-11-27","open":101.63,"high":101.73,"low":98.55,"close":100.57,"volume":1705868,"rsi_14":0.0,"sma_20":404.19,"sma_60":221.15,"sma_120":98.49},{"date":"2024-11-29","open":101.75,"high":102.25,"low":100.95,"close":101.46,"volume":1282893,"rsi_14":100.0,"sma_20":404.91,"sma_60":261.81,"sma_120":101.26},{"date":"2024-12-02","open":101.46,"high":104.19,"low":101.46,"close":102.53,"volume":1332373,"rsi_14":100.0,"sma_20":406.83,"sma_60":303.15,"sma_120":104.04},{"date":"2024-12-03","open":101.98,"high":104.05,"low":101.6,"close":103.61,"volume":1795341,"rsi_14":100.0,"sma_20":410.99,"sma_60":345.1,"sma_120":106.84},{"date":"2024-12-04","open":106.01,"high":108.97,"low":104.01,"close":105.43,"volume":4366345,"rsi_14":0.0,"sma_20":289.98,"sma_60":346.03,"sma_120":107.03},{"date":"2024-12-05","open":103.41,"high":108.14,"low":102.44,"close":106.83,"volume":6967016,"rsi_14":0.45,"sma_20":229.32,"sma_60":346.61,"sma_120":107.24},{"date":"2024-12-06","open":106.83,"high":110.74,"low":105.1,"close":108.25,"volume":10017851,"rsi_14":100.0,"sma_20":152.49,"sma_60":322.22,"sma_120":107.43},{"date":"2024-12-09","open":108.5,"high":109.0,"low":103.66,"close":105.92,"volume":6800690,"rsi_14":37.87,"sma_20":107.14,"sma_60":282.61,"sma_120":107.6},{"date":"2024-12-10","open":105.92,"high":107.74,"low":104.19,"close":104.78,"volume":4595220,"rsi_14":0.0,"sma_20":106.93,"sma_60":242.77,"sma_120":107.77},{"date":"2024-12-11","open":105.43,"high":108.2,"low":104.74,"close":107.23,"volume":4790464,"rsi_14":68.25,"sma_20":105.88,"sma_60":202.85,"sma_120":107.96},{"date":"2024-12-12","open":106.2,"high":108.15,"low":105.48,"close":106.88,"volume":4411849,"rsi_14":87.5,"sma_20":106.04,"sma_60":162.67,"sma_120":108.16},{"date":"2024-12-13","open":111.37,"high":112.77,"low":109.88,"close":112.37,"volume":9338574,"rsi_14":94.01,"sma_20":106.98,"sma_60":121.97,"sma_120":108.4},{"date":"2024-12-16","open":113.38,"high":116.94,"low":113.19,"close":116.53,"volume":10455676,"rsi_14":100.0,"sma_20":112.94,"sma_60":108.72,"sma_120":108.68},{"date":"2024-12-17","open":114.99,"high":115.43,"low":112.02,"close":112.95,"volume":7868435,"rsi_14":0.0,"sma_20":114.27,"sma_60":109.44,"sma_120":108.89},{"date":"2024-12-18","open":113.28,"high":114.4,"low":107.68,"close":108.07,"volume":6427264,"rsi_14":0.0,"sma_20":111.71,"sma_60":109.57,"sma_120":109.06},{"date":"2024-12-19","open":110.31,"high":112.12,"low":108.13,"close":109.07,"volume":6365139,"rsi_14":100.0,"sma_20":109.45,"sma_60":110.07,"sma_120":109.23},{"date":"2024-12-20","open":107.82,"high":114.4,"low":107.0,"close":112.81,"volume":10434447,"rsi_14":100.0,"sma_20":110.37,"sma_60":110.97,"sma_120":109.43},{"date":"2024-12-23","open":112.81,"high":113.69,"low":111.51,"close":113.09,"volume":3854287,"rsi_14":100.0,"sma_20":112.17,"sma_60":111.78,"sma_120":109.61},{"date":"2024-12-24","open":113.0,"high":114.77,"low":112.85,"close":114.65,"volume":2044594,"rsi_14":100.0,"sma_20":113.66,"sma_60":112.45,"sma_120":109.8},{"date":"2024-12-26","open":114.0,"high":115.07,"low":113.66,"close":114.86,"volume":3084355,"rsi_14":100.0,"sma_20":114.07,"sma_60":112.61,"sma_120":109.98},{"date":"2024-12-27","open":113.67,"high":114.1,"low":111.65,"close":113.03,"volume":3178094,"rsi_14":10.29,"sma_20":114.42,"sma_60":112.44,"sma_120":110.16},{"date":"2024-12-30","open":110.69,"high":112.11,"low":109.57,"close":111.45,"volume":3527767,"rsi_14":0.0,"sma_20":112.76,"sma_60":112.4,"sma_120":110.34},{"date":"2024-12-31","open":111.45,"high":111.84,"low":109.88,"close":110.53,"volume":3422160,"rsi_14":0.0,"sma_20":111.4,"sma_60":112.66,"sma_120":110.51},{"date":"2025-01-02","open":111.32,"high":114.15,"low":109.8,"close":111.79,"volume":4691332,"rsi_14":57.8,"sma_20":111.15,"sma_60":112.84,"sma_120":110.68},{"date":"2025-01-03","open":112.48,"high":115.48,"low":112.2,"close":115.2,"volume":5052365,"rsi_14":100.0,"sma_20":112.9,"sma_60":113.07,"sma_120":110.89},{"date":"2025-01-06","open":117.7,"high":119.53,"low":117.17,"close":118.98,"volume":10098235,"rsi_14":100.0,"sma_20":116.03,"sma_60":113.76,"sma_120":111.14},{"date":"2025-01-07","open":119.69,"high":120.28,"low":114.62,"close":115.29,"volume":6768720,"rsi_14":0.0,"sma_20":116.75,"sma_60":113.83,"sma_120":111.4},{"date":"2025-01-08","open":115.15,"high":116.27,"low":113.45,"close":115.51,"volume":5374336,"rsi_14":100.0,"sma_20":116.12,"sma_60":114.04,"sma_120":111.67},{"date":"2025-01-10","open":115.25,"high":116.08,"low":112.65,"close":114.34,"volume":5374869,"rsi_14":0.0,"sma_20":115.0,"sma_60":114.32,"sma_120":111.93},{"date":"2025-01-13","open":110.11,"high":113.06,"low":109.09,"close":112.64,"volume":5380339,"rsi_14":0.0,"sma_20":113.89,"sma_60":114.54,"sma_120":112.16},{"date":"2025-01-14","open":114.61,"high":115.2,"low":112.78,"close":114.91,"volume":6419499,"rsi_14":100.0,"sma_20":113.89,"sma_60":115.04,"sma_120":112.39},{"date":"2025-01-15","open":116.47,"high":117.25,"low":115.07,"close":116.1,"volume":7187896,"rsi_14":100.0,"sma_20":114.93,"sma_60":115.38,"sma_120":112.68},{"date":"2025-01-16","open":117.32,"high":119.89,"low":116.38,"close":118.13,"volume":6224666,"rsi_14":100.0,"sma_20":116.03,"sma_60":115.58,"sma_120":113.01},{"date":"2025-01-17","open":119.9,"high":120.98,"low":118.69,"close":119.95,"volume":5812909,"rsi_14":100.0,"sma_20":118.45,"sma_60":115.9,"sma_120":113.35},{"date":"2025-01-21","open":121.56,"high":121.92,"low":119.5,"close":121.5,"volume":6366606,"rsi_14":100.0,"sma_20":120.21,"sma_60":116.71,"sma_120":113.69},{"date":"2025-01-22","open":126.18,"high":131.18,"low":125.2,"close":129.82,"volume":9751404,"rsi_14":100.0,"sma_20":124.52,"sma_60":118.7,"sma_120":114.12},{"date":"2025-01-23","open":128.34,"high":129.26,"low":126.72,"close":129.12,"volume":5866770,"rsi_14":0.0,"sma_20":127.88,"sma_60":120.78,"sma_120":114.48},{"date":"2025-01-24","open":133.31,"high":133.57,"low":128.4,"close":129.17,"volume":7969105,"rsi_14":100.0,"sma_20":129.28,"sma_60":122.83,"sma_120":114.85},{"date":"2025-01-27","open":109.62,"high":112.27,"low":97.68,"close":100.3,"volume":33282631,"rsi_14":0.17,"sma_20":127.8,"sma_60":122.59,"sma_120":115.02},{"date":"2025-01-28","open":105.02,"high":106.7,"low":99.68,"close":106.54,"volume":20683569,"rsi_14":17.77,"sma_20":116.48,"sma_60":120.65,"sma_120":115.25},{"date":"2025-01-29","open":107.38,"high":110.45,"low":106.62,"close":107.84,"volume":13131733,"rsi_14":100.0,"sma_20":107.5,"sma_60":119.22,"sma_120":115.48},{"date":"2025-01-30","open":114.77,"high":116.99,"low":112.35,"close":113.86,"volume":12583827,"rsi_14":100.0,"sma_20":106.49,"sma_60":117.8,"sma_120":115.76},{"date":"2025-01-31","open":115.4,"high":118.34,"low":113.31,"close":115.23,"volume":10358850,"rsi_14":100.0,"sma_20":110.42,"sma_60":116.88,"sma_120":116.03},{"date":"2025-02-03","open":109.67,"high":113.7,"low":108.8,"close":111.5,"volume":10210908,"rsi_14":26.86,"sma_20":113.39,"sma_60":115.29,"sma_120":116.26},{"date":"2025-02-04","open":113.0,"high":113.1,"low":109.04,"close":112.32,"volume":6112775,"rsi_14":18.02,"sma_20":113.39,"sma_60":112.92,"sma_120":116.49},{"date":"2025-02-05","open":114.72,"high":115.89,"low":112.93,"close":115.49,"volume":6427395,"rsi_14":100.0,"sma_20":113.42,"sma_60":111.06,"sma_120":116.73},{"date":"2025-02-06","open":116.88,"high":117.22,"low":113.97,"close":115.27,"volume":5434054,"rsi_14":0.0,"sma_20":114.77,"sma_60":112.64,"sma_120":116.96},{"date":"2025-02-07","open":116.85,"high":120.32,"low":116.51,"close":118.47,"volume":8744112,"rsi_14":100.0,"sma_20":116.59,"sma_60":114.14,"sma_120":117.21},{"date":"2025-02-10","open":120.0,"high":121.01,"low":118.67,"close":120.23,"volume":5122541,"rsi_14":100.0,"sma_20":118.53,"sma_60":115.39,"sma_120":117.47},{"date":"2025-02-11","open":117.9,"high":119.29,"low":115.67,"close":116.84,"volume":5748759,"rsi_14":0.0,"sma_20":118.52,"sma_60":115.7,"sma_120":117.71},{"date":"2025-02-12","open":111.84,"high":114.04,"low":108.9,"close":109.64,"volume":13595125,"rsi_14":0.0,"sma_20":118.08,"sma_60":115.6,"sma_120":117.89},{"date":"2025-02-13","open":109.72,"high":111.47,"low":108.65,"close":109.75,"volume":9614201,"rsi_14":1.5,"sma_20":114.11,"sma_60":115.17,"sma_120":118.06},{"date":"2025-02-14","open":109.05,"high":109.05,"low":106.32,"close":106.87,"volume":12230818,"rsi_14":3.68,"sma_20":110.63,"sma_60":114.82,"sma_120":118.22},{"date":"2025-02-18","open":109.1,"high":112.12,"low":108.25,"close":111.06,"volume":20867664,"rsi_14":59.26,"sma_20":108.65,"sma_60":113.9,"sma_120":118.4},{"date":"2025-02-19","open":104.5,"high":105.87,"low":101.62,"close":103.92,"volume":24011874,"rsi_14":36.98,"sma_20":108.83,"sma_60":113.21,"sma_120":118.55},{"date":"2025-02-20","open":104.7,"high":104.91,"low":99.82,"close":103.4,"volume":11659622,"rsi_14":0.0,"sma_20":107.19,"sma_60":111.42,"sma_120":118.69},{"date":"2025-02-21","open":104.18,"high":104.6,"low":98.17,"close":98.3,"volume":13999618,"rsi_14":0.0,"sma_20":104.5,"sma_60":109.18,"sma_120":118.8},{"date":"2025-02-24","open":94.05,"high":98.11,"low":91.65,"close":92.69,"volume":23489766,"rsi_14":0.0,"sma_20":100.9,"sma_60":106.45,"sma_120":118.85},{"date":"2025-02-25","open":90.06,"high":93.6,"low":89.35,"close":92.88,"volume":17287300,"rsi_14":3.28,"sma_20":96.55,"sma_60":103.83,"sma_120":118.89},{"date":"2025-02-26","open":95.75,"high":97.74,"low":94.53,"close":96.38,"volume":11272304,"rsi_14":100.0,"sma_20":93.79,"sma_60":101.64,"sma_120":119.01},{"date":"2025-02-27","open":97.93,"high":98.09,"low":91.39,"close":91.57,"volume":11569971,"rsi_14":42.12,"sma_20":94.19,"sma_60":100.02,"sma_120":119.1},{"date":"2025-02-28","open":90.97,"high":93.18,"low":90.35,"close":93.05,"volume":12439433,"rsi_14":23.53,"sma_20":93.76,"sma_60":97.66,"sma_120":119.19},{"date":"2025-03-03","open":93.07,"high":93.07,"low":84.85,"close":86.01,"volume":14681157,"rsi_14":17.37,"sma_20":92.61,"sma_60":95.73,"sma_120":119.25},{"date":"2025-03-04","open":82.72,"high":86.95,"low":81.45,"close":85.52,"volume":17937707,"rsi_14":0.0,"sma_20":89.64,"sma_60":93.38,"sma_120":119.29},{"date":"2025-03-05","open":87.19,"high":88.39,"low":85.37,"close":87.82,"volume":10270949,"rsi_14":82.44,"sma_20":86.96,"sma_60":91.46,"sma_120":119.34},{"date":"2025-03-06","open":83.64,"high":86.53,"low":83.3,"close":84.34,"volume":9461944,"rsi_14":39.79,"sma_20":86.45,"sma_60":90.47,"sma_120":119.33},{"date":"2025-03-07","open":85.81,"high":86.43,"low":80.21,"close":83.36,"volume":12894424,"rsi_14":0.0,"sma_20":85.86,"sma_60":89.33,"sma_120":119.28},{"date":"2025-03-10","open":80.0,"high":80.58,"low":76.0,"close":77.56,"volume":15776261,"rsi_14":0.0,"sma_20":84.13,"sma_60":87.67,"sma_120":119.18},{"date":"2025-03-11","open":77.81,"high":81.14,"low":76.71,"close":79.13,"volume":11291147,"rsi_14":21.3,"sma_20":80.98,"sma_60":85.59,"sma_120":119.09},{"date":"2025-03-12","open":82.44,"high":83.0,"low":79.34,"close":80.25,"volume":11498040,"rsi_14":100.0,"sma_20":79.19,"sma_60":83.82,"sma_120":119.0},{"date":"2025-03-13","open":79.65,"high":80.76,"low":78.47,"close":80.14,"volume":6973758,"rsi_14":91.06,"sma_20":79.39,"sma_60":82.7,"sma_120":118.92},{"date":"2025-03-14","open":82.0,"high":84.25,"low":81.8,"close":83.51,"volume":8580088,"rsi_14":96.84,"sma_20":80.2,"sma_60":82.01,"sma_120":118.82},{"date":"2025-03-17","open":83.88,"high":85.74,"low":83.77,"close":85.09,"volume":6639566,"rsi_14":100.0,"sma_20":81.75,"sma_60":81.58,"sma_120":118.73},{"date":"2025-03-18","open":83.51,"high":84.84,"low":83.23,"close":83.99,"volume":9528689,"rsi_14":0.0,"sma_20":84.33,"sma_60":81.51,"sma_120":118.63},{"date":"2025-03-19","open":84.43,"high":85.0,"low":82.35,"close":84.42,"volume":10323034,"rsi_14":100.0,"sma_20":84.38,"sma_60":82.04,"sma_120":118.53},{"date":"2025-03-20","open":83.14,"high":84.58,"low":82.81,"close":82.97,"volume":7534437,"rsi_14":0.0,"sma_20":83.75,"sma_60":82.66,"sma_120":118.41},{"date":"2025-03-21","open":81.64,"high":83.84,"low":80.75,"close":83.13,"volume":10786487,"rsi_14":100.0,"sma_20":83.32,"sma_60":83.12,"sma_120":118.3},{"date":"2025-03-24","open":85.67,"high":87.64,"low":85.31,"close":87.51,"volume":10403087,"rsi_14":100.0,"sma_20":84.85,"sma_60":84.09,"sma_120":118.24},{"date":"2025-03-25","open":87.51,"high":88.37,"low":86.66,"close":86.94,"volume":7780229,"rsi_14":0.0,"sma_20":86.41,"sma_60":84.77,"sma_120":118.16},{"date":"2025-03-26","open":85.74,"high":86.04,"low":80.01,"close":81.66,"volume":14170348,"rsi_14":0.0,"sma_20":86.33,"sma_60":84.74,"sma_120":118.05},{"date":"2025-03-27","open":80.25,"high":81.05,"low":78.0,"close":78.96,"volume":12678587,"rsi_14":0.0,"sma_20":84.51,"sma_60":84.32,"sma_120":117.89},{"date":"2025-03-28","open":79.44,"high":80.23,"low":77.07,"close":77.94,"volume":9783815,"rsi_14":0.0,"sma_20":81.19,"sma_60":83.58,"sma_120":117.73},{"date":"2025-03-31","open":75.22,"high":77.68,"low":74.53,"close":77.48,"volume":10768101,"rsi_14":0.0,"sma_20":78.88,"sma_60":82.73,"sma_120":117.55},{"date":"2025-04-01","open":77.15,"high":78.55,"low":75.91,"close":78.49,"volume":6956371,"rsi_14":68.71,"sma_20":77.94,"sma_60":81.94,"sma_120":117.39},{"date":"2025-04-02","open":75.73,"high":81.21,"low":75.5,"close":80.16,"volume":7163660,"rsi_14":100.0,"sma_20":78.09,"sma_60":81.36,"sma_120":117.22},{"date":"2025-04-03","open":73.22,"high":75.55,"low":71.14,"close":71.27,"volume":19579727,"rsi_14":15.81,"sma_20":78.65,"sma_60":80.45,"sma_120":116.97},{"date":"2025-04-04","open":67.52,"high":68.8,"low":62.42,"close":64.37,"volume":21792430,"rsi_14":0.0,"sma_20":75.56,"sma_60":78.21,"sma_120":116.65},{"date":"2025-04-07","open":59.8,"high":70.69,"low":59.43,"close":68.17,"volume":20012613,"rsi_14":35.51,"sma_20":69.69,"sma_60":75.71,"sma_120":116.35},{"date":"2025-04-08","open":72.64,"high":74.46,"low":67.78,"close":69.5,"volume":21129669,"rsi_14":100.0,"sma_20":67.18,"sma_60":74.16,"sma_120":116.07},{"date":"2025-04-09","open":68.91,"high":77.65,"low":68.59,"close":76.0,"volume":22451430,"rsi_14":100.0,"sma_20":68.52,"sma_60":73.09,"sma_120":115.88},{"date":"2025-04-10","open":74.0,"high":74.5,"low":69.89,"close":72.65,"volume":12227017,"rsi_14":65.99,"sma_20":72.06,"sma_60":72.81,"sma_120":115.64},{"date":"2025-04-11","open":72.99,"high":73.8,"low":70.62,"close":72.67,"volume":11227339,"rsi_14":0.59,"sma_20":73.52,"sma_60":72.08,"sma_120":115.4},{"date":"2025-04-14","open":76.5,"high":76.78,"low":73.18,"close":73.59,"volume":10648363,"rsi_14":100.0,"sma_20":73.21,"sma_60":71.19,"sma_120":115.18},{"date":"2025-04-15","open":73.17,"high":74.01,"low":72.41,"close":73.2,"volume":9119544,"rsi_14":0.0,"sma_20":73.25,"sma_60":71.73,"sma_120":114.94},{"date":"2025-04-16","open":69.13,"high":73.13,"low":69.13,"close":71.87,"volume":8003052,"rsi_14":0.0,"sma_20":72.75,"sma_60":72.48,"sma_120":114.71},{"date":"2025-04-17","open":72.51,"high":72.51,"low":70.41,"close":71.2,"volume":8567075,"rsi_14":0.0,"sma_20":71.87,"sma_60":72.79,"sma_120":114.49},{"date":"2025-04-21","open":68.68,"high":69.3,"low":66.59,"close":67.67,"volume":9472762,"rsi_14":0.0,"sma_20":71.59,"sma_60":72.76,"sma_120":114.23},{"date":"2025-04-22","open":67.67,"high":69.26,"low":67.16,"close":68.67,"volume":8795177,"rsi_14":22.08,"sma_20":69.76,"sma_60":71.99,"sma_120":113.98},{"date":"2025-04-23","open":73.21,"high":73.64,"low":70.36,"close":70.76,"volume":11589108,"rsi_14":100.0,"sma_20":68.75,"sma_60":71.33,"sma_120":113.75},{"date":"2025-04-24","open":71.56,"high":75.98,"low":71.56,"close":75.29,"volume":11771953,"rsi_14":100.0,"sma_20":72.15,"sma_60":71.39,"sma_120":113.54},{"date":"2025-04-25","open":76.41,"high":79.0,"low":76.01,"close":77.91,"volume":12462739,"rsi_14":100.0,"sma_20":75.43,"sma_60":72.0,"sma_120":113.36},{"date":"2025-04-28","open":76.95,"high":79.25,"low":76.88,"close":78.31,"volume":7531848,"rsi_14":100.0,"sma_20":77.55,"sma_60":72.77,"sma_120":113.21},{"date":"2025-04-29","open":79.41,"high":81.11,"low":78.85,"close":80.73,"volume":11766711,"rsi_14":100.0,"sma_20":79.2,"sma_60":73.99,"sma_120":113.06},{"date":"2025-04-30","open":78.07,"high":82.55,"low":77.72,"close":82.27,"volume":12433023,"rsi_14":100.0,"sma_20":80.86,"sma_60":75.7,"sma_120":112.93},{"date":"2025-05-01","open":87.77,"high":89.34,"low":86.37,"close":87.84,"volume":16458022,"rsi_14":100.0,"sma_20":84.19,"sma_60":78.33,"sma_120":112.81},{"date":"2025-05-02","open":89.1,"high":92.02,"low":89.09,"close":91.02,"volume":11102159,"rsi_14":100.0,"sma_20":88.0,"sma_60":81.17,"sma_120":112.69},{"date":"2025-05-05","open":89.7,"high":91.57,"low":89.44,"close":90.38,"volume":7358585,"rsi_14":0.0,"sma_20":90.13,"sma_60":83.48,"sma_120":112.55},{"date":"2025-05-06","open":87.42,"high":92.12,"low":87.04,"close":90.77,"volume":14475277,"rsi_14":100.0,"sma_20":90.66,"sma_60":85.37,"sma_120":112.47},{"date":"2025-05-07","open":85.88,"high":87.38,"low":82.8,"close":86.45,"volume":17850773,"rsi_14":0.0,"sma_20":88.96,"sma_60":86.48,"sma_120":112.36},{"date":"2025-05-08","open":87.52,"high":88.69,"low":86.62,"close":87.27,"volume":9722065,"rsi_14":100.0,"sma_20":87.64,"sma_60":87.52,"sma_120":112.26},{"date":"2025-05-09","open":88.1,"high":88.49,"low":85.37,"close":86.52,"volume":8270886,"rsi_14":0.0,"sma_20":86.81,"sma_60":88.18,"sma_120":112.16},{"date":"2025-05-12","open":92.71,"high":92.87,"low":90.36,"close":92.32,"volume":9793636,"rsi_14":100.0,"sma_20":88.99,"sma_60":89.15,"sma_120":112.13},{"date":"2025-05-13","open":92.53,"high":97.85,"low":92.26,"close":97.25,"volume":12100753,"rsi_14":100.0,"sma_20":93.13,"sma_60":90.2,"sma_120":112.16},{"date":"2025-05-14","open":99.15,"high":99.47,"low":96.42,"close":98.22,"volume":11725411,"rsi_14":100.0,"sma_20":96.65,"sma_60":91.2,"sma_120":112.2},{"date":"2025-05-15","open":95.34,"high":96.42,"low":94.54,"close":96.07,"volume":8292120,"rsi_14":0.0,"sma_20":97.17,"sma_60":91.93,"sma_120":112.22},{"date":"2025-05-16","open":96.62,"high":96.78,"low":95.36,"close":96.42,"volume":5900043,"rsi_14":100.0,"sma_20":96.64,"sma_60":92.97,"sma_120":112.23},{"date":"2025-05-19","open":94.43,"high":96.9,"low":93.61,"close":96.7,"volume":6161695,"rsi_14":100.0,"sma_20":96.46,"sma_60":94.28,"sma_120":112.19},{"date":"2025-05-20","open":95.58,"high":95.97,"low":94.68,"close":95.67,"volume":5882777,"rsi_14":0.0,"sma_20":96.23,"sma_60":95.45,"sma_120":112.14},{"date":"2025-05-21","open":92.77,"high":95.41,"low":92.2,"close":92.43,"volume":8339530,"rsi_14":0.0,"sma_20":94.58,"sma_60":95.86,"sma_120":109.58},{"date":"2025-05-22","open":92.43,"high":93.44,"low":91.4,"close":92.56,"volume":5523389,"rsi_14":3.86,"sma_20":93.75,"sma_60":95.87,"sma_120":106.95},{"date":"2025-05-23","open":90.0,"high":91.63,"low":89.54,"close":91.2,"volume":7452452,"rsi_14":8.72,"sma_20":92.91,"sma_60":95.46,"sma_120":104.35},{"date":"2025-05-27","open":92.9,"high":93.11,"low":91.89,"close":92.49,"volume":7884057,"rsi_14":48.68,"sma_20":91.99,"sma_60":94.59,"sma_120":101.74},{"date":"2025-05-28","open":93.09,"high":93.55,"low":92.33,"close":92.79,"volume":5570937,"rsi_14":100.0,"sma_20":92.0,"sma_60":94.01,"sma_120":99.1},{"date":"2025-05-29","open":90.7,"high":90.7,"low":86.26,"close":86.37,"volume":17927415,"rsi_14":4.46,"sma_20":92.11,"sma_60":93.44,"sma_120":96.36},{"date":"2025-05-30","open":85.94,"high":86.7,"low":83.86,"close":86.64,"volume":16492775,"rsi_14":4.04,"sma_20":89.87,"sma_60":92.08,"sma_120":96.21},{"date":"2025-06-02","open":86.31,"high":89.82,"low":86.27,"close":89.78,"volume":9415030,"rsi_14":100.0,"sma_20":87.61,"sma_60":90.88,"sma_120":96.07},{"date":"2025-06-03","open":90.46,"high":94.91,"low":90.02,"close":94.5,"volume":12112679,"rsi_14":100.0,"sma_20":91.04,"sma_60":90.67,"sma_120":95.95},{"date":"2025-06-04","open":94.77,"high":96.36,"low":94.67,"close":94.94,"volume":9528017,"rsi_14":100.0,"sma_20":93.73,"sma_60":91.08,"sma_120":95.86},{"date":"2025-06-05","open":95.65,"high":96.56,"low":94.29,"close":95.18,"volume":7953288,"rsi_14":100.0,"sma_20":94.95,"sma_60":91.53,"sma_120":95.78},{"date":"2025-06-06","open":96.11,"high":97.63,"low":95.26,"close":97.25,"volume":6622759,"rsi_14":100.0,"sma_20":95.96,"sma_60":92.14,"sma_120":95.7},{"date":"2025-06-09","open":97.98,"high":98.83,"low":96.77,"close":96.8,"volume":8000699,"rsi_14":0.0,"sma_20":96.66,"sma_60":93.1,"sma_120":95.61},{"date":"2025-06-10","open":97.0,"high":97.47,"low":92.25,"close":93.7,"volume":8785670,"rsi_14":0.0,"sma_20":95.65,"sma_60":94.06,"sma_120":95.46},{"date":"2025-06-11","open":92.72,"high":94.38,"low":91.25,"close":94.21,"volume":9307527,"rsi_14":100.0,"sma_20":94.52,"sma_60":94.86,"sma_120":95.27},{"date":"2025-06-12","open":94.3,"high":97.43,"low":94.22,"close":95.77,"volume":8765676,"rsi_14":100.0,"sma_20":94.73,"sma_60":95.35,"sma_120":95.13},{"date":"2025-06-13","open":94.5,"high":94.94,"low":92.12,"close":92.35,"volume":6217252,"rsi_14":31.33,"sma_20":94.66,"sma_60":95.31,"sma_120":95.0},{"date":"2025-06-16","open":92.7,"high":95.34,"low":92.52,"close":95.09,"volume":7734746,"rsi_14":44.48,"sma_20":94.27,"sma_60":95.04,"sma_120":94.88},{"date":"2025-06-17","open":94.3,"high":94.7,"low":89.54,"close":89.68,"volume":11797593,"rsi_14":33.62,"sma_20":93.83,"sma_60":94.94,"sma_120":94.69},{"date":"2025-06-18","open":89.88,"high":91.47,"low":89.0,"close":90.24,"volume":9164141,"rsi_14":9.38,"sma_20":92.27,"sma_60":94.05,"sma_120":94.5},{"date":"2025-06-20","open":90.84,"high":91.23,"low":85.78,"close":86.25,"volume":18552840,"rsi_14":12.31,"sma_20":90.54,"sma_60":93.08,"sma_120":94.26},{"date":"2025-06-23","open":86.44,"high":92.38,"low":85.58,"close":91.95,"volume":16233991,"rsi_14":58.82,"sma_20":88.65,"sma_60":92.03,"sma_120":94.07},{"date":"2025-06-24","open":94.65,"high":95.12,"low":92.7,"close":94.97,"volume":11279786,"rsi_14":100.0,"sma_20":90.27,"sma_60":91.84,"sma_120":93.92},{"date":"2025-06-25","open":95.64,"high":96.66,"low":94.5,"close":96.31,"volume":7883485,"rsi_14":100.0,"sma_20":94.9,"sma_60":92.09,"sma_120":93.79},{"date":"2025-06-26","open":97.33,"high":102.12,"low":97.33,"close":101.59,"volume":15262429,"rsi_14":100.0,"sma_20":98.15,"sma_60":93.14,"sma_120":93.72},{"date":"2025-06-27","open":101.65,"high":102.25,"low":98.88,"close":99.39,"volume":10396072,"rsi_14":0.0,"sma_20":99.65,"sma_60":94.07,"sma_120":93.62},{"date":"2025-06-30","open":102.0,"high":103.13,"low":101.0,"close":102.31,"volume":12519465,"rsi_14":100.0,"sma_20":101.0,"sma_60":95.72,"sma_120":93.51},{"date":"2025-07-01","open":102.31,"high":102.72,"low":97.35,"close":98.91,"volume":8685478,"rsi_14":0.0,"sma_20":100.37,"sma_60":97.14,"sma_120":93.34},{"date":"2025-07-02","open":98.12,"high":101.21,"low":97.14,"close":101.13,"volume":8326306,"rsi_14":100.0,"sma_20":100.48,"sma_60":98.74,"sma_120":93.22},{"date":"2025-07-03","open":101.33,"high":103.5,"low":101.3,"close":102.52,"volume":5296699,"rsi_14":100.0,"sma_20":101.24,"sma_60":99.95,"sma_120":93.11},{"date":"2025-07-07","open":101.8,"high":102.21,"low":100.33,"close":101.47,"volume":6245050,"rsi_14":0.0,"sma_20":101.82,"sma_60":100.73,"sma_120":93.01},{"date":"2025-07-08","open":103.04,"high":103.67,"low":100.94,"close":103.39,"volume":7297034,"rsi_14":100.0,"sma_20":102.45,"sma_60":101.32,"sma_120":92.93},{"date":"2025-07-09","open":103.85,"high":107.32,"low":103.64,"close":106.28,"volume":14511717,"rsi_14":100.0,"sma_20":104.16,"sma_60":102.09,"sma_120":92.86},{"date":"2025-07-10","open":106.1,"high":106.55,"low":102.68,"close":106.29,"volume":9378567,"rsi_14":100.0,"sma_20":105.71,"sma_60":102.82,"sma_120":92.78},{"date":"2025-07-11","open":106.23,"high":109.45,"low":105.68,"close":108.57,"volume":12954506,"rsi_14":100.0,"sma_20":107.2,"sma_60":103.88,"sma_120":92.7},{"date":"2025-07-14","open":108.23,"high":109.89,"low":106.25,"close":108.37,"volume":8871046,"rsi_14":0.0,"sma_20":108.03,"sma_60":104.99,"sma_120":92.6},{"date":"2025-07-15","open":108.5,"high":109.2,"low":106.35,"close":107.37,"volume":7456394,"rsi_14":0.0,"sma_20":108.01,"sma_60":105.73,"sma_120":92.48},{"date":"2025-07-16","open":107.35,"high":108.57,"low":104.68,"close":108.3,"volume":6383987,"rsi_14":100.0,"sma_20":107.94,"sma_60":106.57,"sma_120":92.3},{"date":"2025-07-17","open":108.22,"high":112.55,"low":108.22,"close":111.98,"volume":8587107,"rsi_14":100.0,"sma_20":109.59,"sma_60":107.85,"sma_120":92.16},{"date":"2025-07-18","open":112.61,"high":112.69,"low":110.88,"close":111.78,"volume":6007551,"rsi_14":0.0,"sma_20":111.16,"sma_60":108.77,"sma_120":92.02},{"date":"2025-07-21","open":111.75,"high":113.04,"low":110.62,"close":111.61,"volume":6686762,"rsi_14":0.0,"sma_20":111.75,"sma_60":109.48,"sma_120":92.11},{"date":"2025-07-22","open":111.61,"high":111.61,"low":106.99,"close":109.78,"volume":7779747,"rsi_14":0.0,"sma_20":110.91,"sma_60":109.8,"sma_120":92.14},{"date":"2025-07-23","open":111.13,"high":113.39,"low":111.0,"close":113.04,"volume":7428892,"rsi_14":100.0,"sma_20":111.45,"sma_60":110.41,"sma_120":92.18},{"date":"2025-07-24","open":114.0,"high":114.6,"low":112.8,"close":114.04,"volume":5370206,"rsi_14":100.0,"sma_20":112.79,"sma_60":111.23,"sma_120":92.18},{"date":"2025-07-25","open":113.75,"high":115.1,"low":113.55,"close":114.28,"volume":4868105,"rsi_14":100.0,"sma_20":113.94,"sma_60":112.09,"sma_120":92.17},{"date":"2025-07-28","open":115.0,"high":117.87,"low":114.83,"close":117.55,"volume":9431499,"rsi_14":100.0,"sma_20":115.54,"sma_60":113.08,"sma_120":92.22},{"date":"2025-07-29","open":118.0,"high":119.86,"low":117.31,"close":118.62,"volume":9916665,"rsi_14":100.0,"sma_20":117.32,"sma_60":113.97,"sma_120":92.28},{"date":"2025-07-30","open":119.62,"high":123.1,"low":119.6,"close":122.09,"volume":9861663,"rsi_14":100.0,"sma_20":119.79,"sma_60":115.36,"sma_120":92.33},{"date":"2025-07-31","open":124.54,"high":125.81,"low":121.35,"close":123.22,"volume":16040899,"rsi_14":100.0,"sma_20":121.85,"sma_60":117.03,"sma_120":92.4},{"date":"2025-08-01","open":117.83,"high":118.78,"low":115.41,"close":117.57,"volume":11560575,"rsi_14":0.0,"sma_20":120.73,"sma_60":117.85,"sma_120":92.39},{"date":"2025-08-04","open":117.57,"high":120.69,"low":117.55,"close":120.35,"volume":9524055,"rsi_14":100.0,"sma_20":119.81,"sma_60":118.76,"sma_120":92.39},{"date":"2025-08-05","open":121.5,"high":121.5,"low":116.66,"close":118.12,"volume":14691124,"rsi_14":0.0,"sma_20":118.9,"sma_60":119.29,"sma_120":92.4},{"date":"2025-08-06","open":133.79,"high":139.53,"low":133.56,"close":138.78,"volume":25997080,"rsi_14":100.0,"sma_20":126.83,"sma_60":122.34,"sma_120":92.64},{"date":"2025-08-07","open":139.08,"high":141.01,"low":135.54,"close":139.28,"volume":11165778,"rsi_14":100.0,"sma_20":134.85,"sma_60":125.16,"sma_120":92.89},{"date":"2025-08-08","open":139.6,"high":140.55,"low":136.93,"close":139.18,"volume":9767673,"rsi_14":0.0,"sma_20":139.14,"sma_60":127.67,"sma_120":93.16},{"date":"2025-08-11","open":137.75,"high":141.75,"low":137.01,"close":137.65,"volume":7837948,"rsi_14":0.0,"sma_20":138.59,"sma_60":129.67,"sma_120":93.38},{"date":"2025-08-12","open":138.54,"high":141.45,"low":138.2,"close":141.25,"volume":7460900,"rsi_14":100.0,"sma_20":139.4,"sma_60":132.45,"sma_120":93.69},{"date":"2025-08-13","open":141.27,"high":141.99,"low":136.01,"close":138.01,"volume":9178094,"rsi_14":0.0,"sma_20":139.23,"sma_60":134.99,"sma_120":93.98},{"date":"2025-08-14","open":136.63,"high":137.67,"low":132.45,"close":136.48,"volume":7285521,"rsi_14":0.0,"sma_20":138.05,"sma_60":137.29,"sma_120":94.3},{"date":"2025-08-15","open":136.34,"high":138.54,"low":134.83,"close":137.3,"volume":6056304,"rsi_14":34.89,"sma_20":137.26,"sma_60":138.57,"sma_120":94.67},{"date":"2025-08-18","open":136.42,"high":138.16,"low":134.76,"close":138.04,"volume":5098228,"rsi_14":100.0,"sma_20":137.12,"sma_60":138.46,"sma_120":95.05},{"date":"2025-08-19","open":137.0,"high":137.62,"low":131.91,"close":132.78,"volume":9630349,"rsi_14":12.33,"sma_20":137.25,"sma_60":138.23,"sma_120":95.35},{"date":"2025-08-20","open":131.3,"high":132.12,"low":127.58,"close":131.47,"volume":9449827,"rsi_14":0.0,"sma_20":135.5,"sma_60":137.35,"sma_120":95.68},{"date":"2025-08-21","open":130.67,"high":132.16,"low":129.33,"close":132.03,"volume":5873702,"rsi_14":29.95,"sma_20":133.01,"sma_60":136.46,"sma_120":96.01},{"date":"2025-08-22","open":130.7,"high":135.0,"low":129.36,"close":133.25,"volume":7362082,"rsi_14":100.0,"sma_20":131.98,"sma_60":135.43,"sma_120":96.4},{"date":"2025-08-25","open":133.58,"high":133.77,"low":130.33,"close":133.04,"volume":5341214,"rsi_14":85.31,"sma_20":132.48,"sma_60":134.63,"sma_120":96.8},{"date":"2025-08-26","open":132.79,"high":134.94,"low":132.21,"close":134.27,"volume":7242096,"rsi_14":85.42,"sma_20":133.03,"sma_60":134.12,"sma_120":97.19},{"date":"2025-08-27","open":134.24,"high":134.96,"low":132.69,"close":133.27,"volume":6271568,"rsi_14":55.16,"sma_20":133.57,"sma_60":133.74,"sma_120":97.59},{"date":"2025-08-28","open":131.5,"high":136.84,"low":130.35,"close":136.23,"volume":8372464,"rsi_14":100.0,"sma_20":134.65,"sma_60":133.33,"sma_120":98.03},{"date":"2025-08-29","open":135.51,"high":137.67,"low":134.48,"close":136.55,"volume":7959576,"rsi_14":100.0,"sma_20":135.77,"sma_60":133.92,"sma_120":98.53},{"date":"2025-09-02","open":132.41,"high":136.6,"low":131.0,"close":135.87,"volume":7415192,"rsi_14":0.0,"sma_20":136.21,"sma_60":134.47,"sma_120":99.0},{"date":"2025-09-03","open":135.68,"high":137.91,"low":134.86,"close":137.38,"volume":6779572,"rsi_14":100.0,"sma_20":136.61,"sma_60":135.1,"sma_120":99.47},{"date":"2025-09-04","open":138.93,"high":142.5,"low":138.73,"close":141.17,"volume":8365002,"rsi_14":100.0,"sma_20":138.59,"sma_60":136.17,"sma_120":99.98},{"date":"2025-09-05","open":144.13,"high":145.46,"low":140.25,"close":142.85,"volume":9567530,"rsi_14":100.0,"sma_20":141.08,"sma_60":137.39,"sma_120":100.48},{"date":"2025-09-08","open":143.8,"high":144.1,"low":139.84,"close":140.01,"volume":7925545,"rsi_14":0.0,"sma_20":141.38,"sma_60":138.23,"sma_120":100.93},{"date":"2025-09-09","open":140.97,"high":142.88,"low":139.51,"close":141.91,"volume":6158540,"rsi_14":100.0,"sma_20":141.34,"sma_60":139.18,"sma_120":101.42},{"date":"2025-09-10","open":145.56,"high":151.71,"low":144.9,"close":150.72,"volume":19772546,"rsi_14":100.0,"sma_20":145.05,"sma_60":141.09,"sma_120":101.97},{"date":"2025-09-11","open":151.99,"high":156.32,"low":150.36,"close":153.04,"volume":13666202,"rsi_14":100.0,"sma_20":149.89,"sma_60":143.34,"sma_120":102.55},{"date":"2025-09-12","open":149.18,"high":149.47,"low":139.02,"close":139.39,"volume":17920366,"rsi_14":0.0,"sma_20":147.12,"sma_60":143.7,"sma_120":103.02},{"date":"2025-09-15","open":139.6,"high":146.9,"low":139.17,"close":145.43,"volume":12140824,"rsi_14":100.0,"sma_20":144.54,"sma_60":144.52,"sma_120":103.51},{"date":"2025-09-16","open":145.26,"high":147.37,"low":141.0,"close":142.16,"volume":9382392,"rsi_14":64.88,"sma_20":142.36,"sma_60":144.59,"sma_120":103.97},{"date":"2025-09-17","open":142.63,"high":143.43,"low":138.5,"close":142.84,"volume":8295409,"rsi_14":100.0,"sma_20":143.09,"sma_60":144.73,"sma_120":104.48},{"date":"2025-09-18","open":144.0,"high":146.72,"low":143.43,"close":146.66,"volume":6938977,"rsi_14":100.0,"sma_20":144.23,"sma_60":145.49,"sma_120":105.04},{"date":"2025-09-19","open":148.9,"high":150.25,"low":146.67,"close":149.61,"volume":17810916,"rsi_14":100.0,"sma_20":145.72,"sma_60":146.01,"sma_120":105.64},{"date":"2025-09-22","open":148.78,"high":149.71,"low":145.06,"close":145.4,"volume":8675204,"rsi_14":41.2,"sma_20":147.2,"sma_60":145.84,"sma_120":106.2},{"date":"2025-09-23","open":144.86,"high":147.46,"low":143.02,"close":144.09,"volume":8215500,"rsi_14":0.0,"sma_20":147.21,"sma_60":144.92,"sma_120":106.75},{"date":"2025-09-24","open":144.68,"high":144.68,"low":141.29,"close":142.64,"volume":7035668,"rsi_14":0.0,"sma_20":144.32,"sma_60":145.0,"sma_120":107.27},{"date":"2025-09-25","open":141.69,"high":143.24,"low":139.23,"close":143.06,"volume":6325288,"rsi_14":22.46,"sma_20":143.65,"sma_60":144.78,"sma_120":107.87},{"date":"2025-09-26","open":144.09,"high":144.4,"low":140.76,"close":142.5,"volume":4867696,"rsi_14":42.86,"sma_20":142.78,"sma_60":144.74,"sma_120":108.52},{"date":"2025-09-29","open":144.92,"high":147.8,"low":142.62,"close":143.37,"volume":6183567,"rsi_14":60.84,"sma_20":142.9,"sma_60":144.75,"sma_120":109.15},{"date":"2025-09-30","open":143.43,"high":145.84,"low":143.16,"close":145.71,"volume":5828944,"rsi_14":100.0,"sma_20":143.09,"sma_60":144.52,"sma_120":109.78},{"date":"2025-10-01","open":144.65,"high":149.95,"low":143.02,"close":149.27,"volume":7820686,"rsi_14":100.0,"sma_20":146.67,"sma_60":144.45,"sma_120":110.39},{"date":"2025-10-02","open":150.0,"high":150.54,"low":141.25,"close":144.46,"volume":9473784,"rsi_14":42.53,"sma_20":146.72,"sma_60":144.43,"sma_120":110.99},{"date":"2025-10-03","open":146.01,"high":149.09,"low":144.1,"close":145.5,"volume":7178623,"rsi_14":100.0,"sma_20":145.84,"sma_60":144.69,"sma_120":111.6},{"date":"2025-10-06","open":151.6,"high":153.73,"low":149.5,"close":149.5,"volume":7277578,"rsi_14":100.0,"sma_20":146.89,"sma_60":145.58,"sma_120":112.23},{"date":"2025-10-07","open":150.48,"high":151.55,"low":143.28,"close":145.29,"volume":7348652,"rsi_14":0.0,"sma_20":147.02,"sma_60":145.91,"sma_120":112.83},{"date":"2025-10-08","open":147.99,"high":158.51,"low":147.41,"close":157.36,"volume":11283444,"rsi_14":100.0,"sma_20":150.96,"sma_60":147.84,"sma_120":113.54},{"date":"2025-10-09","open":157.0,"high":159.8,"low":154.6,"close":158.23,"volume":8459919,"rsi_14":100.0,"sma_20":155.29,"sma_60":149.66,"sma_120":114.27},{"date":"2025-10-10","open":159.86,"high":162.68,"low":153.74,"close":154.1,"volume":10459279,"rsi_14":0.0,"sma_20":156.4,"sma_60":150.54,"sma_120":114.99},{"date":"2025-10-13","open":160.76,"high":162.0,"low":145.09,"close":147.45,"volume":14233870,"rsi_14":0.0,"sma_20":152.27,"sma_60":150.62,"sma_120":115.64},{"date":"2025-10-14","open":142.99,"high":143.02,"low":136.79,"close":138.79,"volume":13672418,"rsi_14":0.0,"sma_20":151.29,"sma_60":150.53,"sma_120":116.21},{"date":"2025-10-15","open":140.42,"high":145.39,"low":140.11,"close":143.38,"volume":8686963,"rsi_14":34.64,"sma_20":144.78,"sma_60":149.76,"sma_120":116.78},{"date":"2025-10-16","open":144.9,"high":147.65,"low":143.86,"close":146.01,"volume":6909486,"rsi_14":100.0,"sma_20":142.29,"sma_60":149.19,"sma_120":117.35},{"date":"2025-10-17","open":143.01,"high":144.5,"low":139.24,"close":143.1,"volume":6533933,"rsi_14":47.47,"sma_20":143.73,"sma_60":149.03,"sma_120":117.89},{"date":"2025-10-20","open":146.32,"high":149.88,"low":146.19,"close":146.48,"volume":6120657,"rsi_14":53.74,"sma_20":144.47,"sma_60":147.78,"sma_120":118.43},{"date":"2025-10-21","open":145.45,"high":147.61,"low":144.14,"close":145.94,"volume":3648908,"rsi_14":86.22,"sma_20":145.03,"sma_60":146.25,"sma_120":118.97},{"date":"2025-10-22","open":145.87,"high":147.49,"low":141.68,"close":146.59,"volume":7349169,"rsi_14":54.62,"sma_20":145.76,"sma_60":144.97,"sma_120":119.45},{"date":"2025-10-23","open":146.78,"high":153.95,"low":146.64,"close":152.76,"volume":7327398,"rsi_14":100.0,"sma_20":148.93,"sma_60":145.82,"sma_120":119.97},{"date":"2025-10-24","open":155.0,"high":155.83,"low":152.3,"close":153.82,"volume":5170784,"rsi_14":100.0,"sma_20":151.95,"sma_60":147.52,"sma_120":120.5},{"date":"2025-10-27","open":157.41,"high":157.7,"low":155.01,"close":156.81,"volume":5509109,"rsi_14":100.0,"sma_20":154.8,"sma_60":149.13,"sma_120":121.05},{"date":"2025-10-28","open":156.62,"high":158.66,"low":152.33,"close":156.77,"volume":5037350,"rsi_14":0.0,"sma_20":156.2,"sma_60":150.76,"sma_120":121.63},{"date":"2025-10-29","open":157.21,"high":162.4,"low":156.78,"close":162.03,"volume":6901369,"rsi_14":100.0,"sma_20":158.88,"sma_60":153.06,"sma_120":122.26},{"date":"2025-10-30","open":162.47,"high":164.94,"low":158.4,"close":158.44,"volume":6911343,"rsi_14":0.0,"sma_20":159.54,"sma_60":154.69,"sma_120":122.86},{"date":"2025-10-31","open":161.09,"high":162.12,"low":155.74,"close":157.69,"volume":6209297,"rsi_14":0.0,"sma_20":158.86,"sma_60":156.22,"sma_120":123.4},{"date":"2025-11-03","open":160.5,"high":160.9,"low":155.42,"close":157.59,"volume":6422607,"rsi_14":0.0,"sma_20":157.8,"sma_60":157.27,"sma_120":123.9},{"date":"2025-11-04","open":152.86,"high":157.03,"low":150.99,"close":153.55,"volume":9026397,"rsi_14":0.0,"sma_20":156.82,"sma_60":157.32,"sma_120":124.37},{"date":"2025-11-05","open":142.67,"high":148.0,"low":140.02,"close":140.42,"volume":15816949,"rsi_14":0.0,"sma_20":155.13,"sma_60":157.08,"sma_120":124.73},{"date":"2025-11-06","open":140.65,"high":141.99,"low":132.59,"close":134.02,"volume":13296139,"rsi_14":0.0,"sma_20":147.93,"sma_60":154.94,"sma_120":125.05},{"date":"2025-11-07","open":134.41,"high":136.61,"low":132.45,"close":134.65,"volume":11341604,"rsi_14":8.96,"sma_20":139.54,"sma_60":151.91,"sma_120":125.36},{"date":"2025-11-10","open":137.5,"high":138.98,"low":134.59,"close":137.26,"volume":6974297,"rsi_14":100.0,"sma_20":135.39,"sma_60":148.57,"sma_120":125.71},{"date":"2025-11-11","open":134.87,"high":136.38,"low":132.41,"close":134.93,"volume":7189345,"rsi_14":52.83,"sma_20":135.61,"sma_60":145.53,"sma_120":126.06},{"date":"2025-11-12","open":136.22,"high":136.6,"low":133.78,"close":134.98,"volume":6471447,"rsi_14":2.1,"sma_20":135.82,"sma_60":142.46,"sma_120":126.42},{"date":"2025-11-13","open":134.43,"high":135.58,"low":129.17,"close":130.3,"volume":10471425,"rsi_14":1.06,"sma_20":135.07,"sma_60":139.36,"sma_120":126.74},{"date":"2025-11-14","open":127.06,"high":135.37,"low":125.36,"close":131.37,"volume":10672453,"rsi_14":18.61,"sma_20":132.92,"sma_60":136.07,"sma_120":127.07},{"date":"2025-11-17","open":131.35,"high":133.32,"low":125.4,"close":127.26,"volume":12455892,"rsi_14":20.66,"sma_20":131.28,"sma_60":134.14,"sma_120":127.36},{"date":"2025-11-18","open":125.75,"high":127.55,"low":122.08,"close":123.45,"volume":12561120,"rsi_14":0.0,"sma_20":129.17,"sma_60":132.86,"sma_120":127.66},{"date":"2025-11-19","open":123.05,"high":126.57,"low":122.9,"close":124.81,"volume":7703516,"rsi_14":26.31,"sma_20":126.23,"sma_60":131.42,"sma_120":127.98},{"date":"2025-11-20","open":129.89,"high":131.79,"low":118.9,"close":119.59,"volume":12641994,"rsi_14":20.67,"sma_20":124.37,"sma_60":129.8,"sma_120":128.23},{"date":"2025-11-21","open":118.42,"high":120.0,"low":114.52,"close":117.43,"volume":16704107,"rsi_14":0.0,"sma_20":122.15,"sma_60":127.61,"sma_120":128.42},{"date":"2025-11-24","open":118.92,"high":122.42,"low":118.2,"close":122.17,"volume":12758600,"rsi_14":68.7,"sma_20":119.64,"sma_60":125.35,"sma_120":128.65},{"date":"2025-11-25","open":122.4,"high":125.91,"low":122.32,"close":125.04,"volume":7143400,"rsi_14":77.89,"sma_20":119.65,"sma_60":125.18,"sma_120":128.9},{"date":"2025-11-26","open":127.47,"high":128.48,"low":125.25,"close":127.65,"volume":5995000,"rsi_14":82.55,"sma_20":119.79,"sma_60":125.06,"sma_120":129.15},{"date":"2025-11-28","open":130.0,"high":131.41,"low":128.12,"close":130.68,"volume":3895000,"rsi_14":45.12,"sma_20":133.24,"sma_60":142.81,"sma_120":129.43},{"date":"2025-12-01","open":128.98,"high":129.5,"low":126.14,"close":128.11,"volume":4690600,"rsi_14":38.73,"sma_20":131.76,"sma_60":142.56,"sma_120":129.72},{"date":"2025-12-02","open":129.75,"high":131.04,"low":126.27,"close":127.22,"volume":5619000,"rsi_14":40.16,"sma_20":130.24,"sma_60":142.35,"sma_120":130.0},{"date":"2025-12-03","open":126.16,"high":128.5,"low":123.75,"close":127.8,"volume":5286300,"rsi_14":40.96,"sma_20":128.96,"sma_60":142.11,"sma_120":130.26},{"date":"2025-12-04","open":127.08,"high":130.78,"low":126.74,"close":128.55,"volume":4516400,"rsi_14":47.55,"sma_20":128.36,"sma_60":141.74,"sma_120":130.56},{"date":"2025-12-05","open":128.5,"high":129.66,"low":126.84,"close":128.59,"volume":5166300,"rsi_14":46.0,"sma_20":128.09,"sma_60":141.33,"sma_120":130.84},{"date":"2025-12-08","open":129.73,"high":133.57,"low":128.21,"close":129.11,"volume":7813800,"rsi_14":52.97,"sma_20":127.81,"sma_60":141.16,"sma_120":131.17},{"date":"2025-12-09","open":128.7,"high":130.8,"low":127.32,"close":130.04,"volume":5227900,"rsi_14":61.66,"sma_20":127.45,"sma_60":140.91,"sma_120":131.5},{"date":"2025-12-10","open":131.05,"high":134.44,"low":130.25,"close":132.36,"volume":5921300,"rsi_14":62.91,"sma_20":127.33,"sma_60":140.74,"sma_120":131.89},{"date":"2025-12-11","open":135.53,"high":136.4,"low":128.95,"close":134.39,"volume":6679500,"rsi_14":78.42,"sma_20":127.3,"sma_60":140.6,"sma_120":132.24},{"date":"2025-12-12","open":132.48,"high":134.05,"low":124.3,"close":124.76,"volume":8508700,"rsi_14":60.94,"sma_20":127.02,"sma_60":140.24,"sma_120":132.49},{"date":"2025-12-15","open":125.5,"high":127.36,"low":123.61,"close":125.89,"volume":6441900,"rsi_14":56.22,"sma_20":126.74,"sma_60":139.84,"sma_120":132.74},{"date":"2025-12-16","open":126.14,"high":127.84,"low":124.2,"close":126.13,"volume":6656100,"rsi_14":52.0,"sma_20":126.69,"sma_60":139.52,"sma_120":132.94},{"date":"2025-12-17","open":125.94,"high":126.83,"low":121.63,"close":122.36,"volume":8589200,"rsi_14":40.7,"sma_20":126.63,"sma_60":139.16,"sma_120":133.13},{"date":"2025-12-18","open":125.0,"high":127.16,"low":123.88,"close":124.62,"volume":5515200,"rsi_14":39.05,"sma_20":126.62,"sma_60":138.86,"sma_120":133.32},{"date":"2025-12-19","open":125.01,"high":132.52,"low":125.01,"close":131.12,"volume":12713100,"rsi_14":54.76,"sma_20":127.2,"sma_60":138.66,"sma_120":133.59},{"date":"2025-12-22","open":133.43,"high":134.0,"low":130.22,"close":130.73,"volume":5547300,"rsi_14":55.64,"sma_20":127.87,"sma_60":138.46,"sma_120":133.83},{"date":"2025-12-23","open":129.32,"high":131.72,"low":129.25,"close":131.32,"volume":2884300,"rsi_14":55.66,"sma_20":128.32,"sma_60":138.26,"sma_120":134.07},{"date":"2025-12-24","open":131.13,"high":131.5,"low":130.11,"close":130.77,"volume":1642400,"rsi_14":53.59,"sma_20":128.61,"sma_60":138.01,"sma_120":134.32},{"date":"2025-12-26","open":131.0,"high":132.13,"low":130.45,"close":131.84,"volume":2308400,"rsi_14":55.09,"sma_20":128.82,"sma_60":137.72,"sma_120":134.55},{"date":"2025-12-29","open":131.15,"high":135.3,"low":131.04,"close":134.15,"volume":6199700,"rsi_14":57.47,"sma_20":128.99,"sma_60":137.55,"sma_120":134.79},{"date":"2025-12-30","open":134.25,"high":134.45,"low":132.37,"close":132.44,"volume":4081100,"rsi_14":53.48,"sma_20":129.21,"sma_60":137.33,"sma_120":135.0},{"date":"2025-12-31","open":132.5,"high":132.83,"low":130.88,"close":131.03,"volume":3821600,"rsi_14":48.02,"sma_20":129.4,"sma_60":137.03,"sma_120":135.19},{"date":"2026-01-02","open":134.05,"high":136.09,"low":132.18,"close":133.6,"volume":4707400,"rsi_14":48.84,"sma_20":129.69,"sma_60":136.83,"sma_120":135.4},{"date":"2026-01-05","open":138.34,"high":141.41,"low":134.51,"close":137.19,"volume":9691900,"rsi_14":72.13,"sma_20":130.12,"sma_60":136.49,"sma_120":135.65},{"date":"2026-01-06","open":137.9,"high":137.93,"low":132.5,"close":132.58,"volume":8004000,"rsi_14":60.6,"sma_20":130.32,"sma_60":136.07,"sma_120":135.85},{"date":"2026-01-07","open":130.01,"high":131.65,"low":128.64,"close":130.08,"volume":7550700,"rsi_14":55.84,"sma_20":130.37,"sma_60":135.67,"sma_120":136.0},{"date":"2026-01-08","open":129.37,"high":129.6,"low":122.81,"close":123.72,"volume":8944200,"rsi_14":51.87,"sma_20":130.05,"sma_60":135.27,"sma_120":136.1},{"date":"2026-01-09","open":124.57,"high":124.83,"low":121.9,"close":122.89,"volume":8989700,"rsi_14":47.53,"sma_20":129.58,"sma_60":135.01,"sma_120":136.2},{"date":"2026-01-12","open":121.6,"high":124.46,"low":120.0,"close":123.42,"volume":8795900,"rsi_14":36.73,"sma_20":129.03,"sma_60":134.67,"sma_120":136.31},{"date":"2026-01-13","open":123.7,"high":130.69,"low":123.05,"close":129.93,"volume":8638900,"rsi_14":48.86,"sma_20":129.29,"sma_60":134.41,"sma_120":136.45},{"date":"2026-01-14","open":128.76,"high":129.76,"low":123.34,"close":125.09,"volume":7414600,"rsi_14":42.09,"sma_20":129.25,"sma_60":134.11,"sma_120":136.54},{"date":"2026-01-15","open":127.59,"high":133.34,"low":127.37,"close":130.59,"volume":8562300,"rsi_14":49.8,"sma_20":129.47,"sma_60":133.84,"sma_120":136.68},{"date":"2026-01-16","open":132.18,"high":132.94,"low":129.33,"close":129.83,"volume":5987027,"rsi_14":85.16,"sma_20":120.04,"sma_60":124.97,"sma_120":129.43},{"date":"2026-01-20","open":126.49,"high":130.38,"low":125.78,"close":127.52,"volume":6371300,"rsi_14":42.47,"sma_20":129.99,"sma_60":133.25,"sma_120":136.86},{"date":"2026-01-21","open":127.86,"high":129.55,"low":125.04,"close":127.29,"volume":5931000,"rsi_14":43.95,"sma_20":129.8,"sma_60":132.83,"sma_120":136.9},{"date":"2026-01-22","open":139.84,"high":146.4,"low":137.42,"close":138.41,"volume":14906700,"rsi_14":57.06,"sma_20":130.18,"sma_60":132.57,"sma_120":137.03},{"date":"2026-01-23","open":138.37,"high":138.9,"low":134.86,"close":136.34,"volume":8053900,"rsi_14":52.65,"sma_20":130.44,"sma_60":132.23,"sma_120":137.18},{"date":"2026-01-26","open":139.32,"high":146.4,"low":139.24,"close":143.72,"volume":10658200,"rsi_14":55.88,"sma_20":131.08,"sma_60":132.01,"sma_120":137.38},{"date":"2026-01-27","open":144.86,"high":149.27,"low":143.8,"close":146.69,"volume":8697000,"rsi_14":63.09,"sma_20":131.83,"sma_60":131.76,"sma_120":137.62},{"date":"2026-01-28","open":150.35,"high":151.8,"low":145.57,"close":150.15,"volume":8568200,"rsi_14":68.29,"sma_20":132.63,"sma_60":131.62,"sma_120":137.71},{"date":"2026-01-29","open":150.15,"high":151.55,"low":145.33,"close":148.15,"volume":8915300,"rsi_14":74.18,"sma_20":133.41,"sma_60":131.46,"sma_120":137.78},{"date":"2026-01-30","open":145.85,"high":148.06,"low":141.44,"close":141.74,"volume":6364000,"rsi_14":66.8,"sma_20":133.95,"sma_60":131.2,"sma_120":137.81},{"date":"2026-02-02","open":141.32,"high":143.11,"low":138.22,"close":138.37,"volume":7719200,"rsi_14":62.68,"sma_20":134.18,"sma_60":130.94,"sma_120":137.81},{"date":"2026-02-03","open":140.71,"high":143.27,"low":135.33,"close":139.39,"volume":8202300,"rsi_14":58.85,"sma_20":134.29,"sma_60":130.93,"sma_120":137.8},{"date":"2026-02-04","open":138.0,"high":139.37,"low":129.24,"close":130.28,"volume":13313800,"rsi_14":54.5,"sma_20":134.18,"sma_60":130.86,"sma_120":137.73},{"date":"2026-02-05","open":127.73,"high":130.31,"low":125.34,"close":128.67,"volume":9640500,"rsi_14":48.22,"sma_20":134.11,"sma_60":130.76,"sma_120":137.67},{"date":"2026-02-06","open":131.4,"high":137.61,"low":130.32,"close":137.49,"volume":8986800,"rsi_14":56.19,"sma_20":134.8,"sma_60":130.77,"sma_120":137.67},{"date":"2026-02-09","open":138.28,"high":142.27,"low":136.05,"close":141.74,"volume":6801400,"rsi_14":61.14,"sma_20":135.74,"sma_60":130.88,"sma_120":137.7},{"date":"2026-02-10","open":143.97,"high":145.0,"low":141.77,"close":143.45,"volume":6123598,"rsi_14":92.34,"sma_20":121.24,"sma_60":125.19,"sma_120":132.28},{"date":"2026-02-11","open":145.16,"high":145.16,"low":138.14,"close":140.66,"volume":6928769,"rsi_14":84.17,"sma_20":122.29,"sma_60":125.37,"sma_120":130.23},{"date":"2026-02-12","open":138.0,"high":138.5,"low":132.01,"close":135.12,"volume":16322113,"rsi_14":75.7,"sma_20":123.07,"sma_60":125.45,"sma_120":131.95},{"date":"2026-02-13","open":145.82,"high":148.77,"low":138.0,"close":141.59,"volume":21822983,"rsi_14":79.55,"sma_20":124.17,"sma_60":125.64,"sma_120":131.81},{"date":"2026-02-17","open":140.2,"high":144.96,"low":139.96,"close":142.58,"volume":8440129,"rsi_14":80.05,"sma_20":125.32,"sma_60":125.84,"sma_120":131.72},{"date":"2026-02-18","open":140.46,"high":142.5,"low":136.69,"close":139.54,"volume":9955700,"rsi_14":40.74,"sma_20":139.58,"sma_60":132.06,"sma_120":138.08},{"date":"2026-02-19","open":138.61,"high":140.32,"low":135.37,"close":137.23,"volume":5260600,"rsi_14":40.52,"sma_20":140.07,"sma_60":132.36,"sma_120":138.12},{"date":"2026-02-20","open":136.02,"high":138.33,"low":132.15,"close":132.79,"volume":8308963,"rsi_14":64.84,"sma_20":125.98,"sma_60":125.88,"sma_120":131.55},{"date":"2026-02-23","open":131.23,"high":131.63,"low":126.26,"close":127.43,"volume":9706800,"rsi_14":40.5,"sma_20":139.35,"sma_60":132.7,"sma_120":138.01},{"date":"2026-02-24","open":130.0,"high":130.18,"low":124.38,"close":128.77,"volume":8112400,"rsi_14":60.17,"sma_20":126.44,"sma_60":125.86,"sma_120":131.34},{"date":"2026-02-25","open":129.5,"high":133.78,"low":128.64,"close":132.89,"volume":7173715,"rsi_14":62.91,"sma_20":127.11,"sma_60":125.9,"sma_120":131.17},{"date":"2026-02-26","open":132.06,"high":132.25,"low":127.01,"close":130.25,"volume":6342822,"rsi_14":60.22,"sma_20":127.75,"sma_60":125.88,"sma_120":130.98},{"date":"2026-02-27","open":127.52,"high":133.58,"low":127.5,"close":133.5,"volume":9043346,"rsi_14":62.21,"sma_20":128.55,"sma_60":125.92,"sma_120":130.81},{"date":"2026-03-02","open":129.74,"high":130.73,"low":127.3,"close":129.3,"volume":6852246,"rsi_14":55.43,"sma_20":129.14,"sma_60":125.88,"sma_120":130.61},{"date":"2026-03-03","open":125.56,"high":126.87,"low":122.42,"close":124.6,"volume":6110275,"rsi_14":49.64,"sma_20":129.5,"sma_60":125.77,"sma_120":130.37},{"date":"2026-03-04","open":127.42,"high":135.58,"low":127.42,"close":134.83,"volume":6860540,"rsi_14":44.97,"sma_20":134.64,"sma_60":133.02,"sma_120":137.38},{"date":"2026-03-05","open":135.38,"high":139.48,"low":134.0,"close":139.4,"volume":8292785,"rsi_14":53.7,"sma_20":135.09,"sma_60":133.2,"sma_120":137.27},{"date":"2026-03-06","open":136.39,"high":139.06,"low":132.73,"close":132.89,"volume":6281963,"rsi_14":42.49,"sma_20":135.3,"sma_60":133.26,"sma_120":137.21},{"date":"2026-03-09","open":130.31,"high":137.68,"low":129.79,"close":137.17,"volume":6706231,"rsi_14":45.54,"sma_20":135.29,"sma_60":133.38,"sma_120":137.14},{"date":"2026-03-10","open":138.49,"high":141.77,"low":138.0,"close":139.62,"volume":5428965,"rsi_14":50.07,"sma_20":135.18,"sma_60":133.5,"sma_120":137.12},{"date":"2026-03-11","open":139.55,"high":141.07,"low":137.6,"close":138.23,"volume":4164681,"rsi_14":50.88,"sma_20":134.92,"sma_60":133.57,"sma_120":137.08},{"date":"2026-03-12","open":137.43,"high":137.72,"low":133.66,"close":134.03,"volume":5481043,"rsi_14":51.07,"sma_20":134.59,"sma_60":133.72,"sma_120":136.98},{"date":"2026-03-13","open":134.82,"high":137.59,"low":130.51,"close":133.57,"volume":5364822,"rsi_14":50.68,"sma_20":135.27,"sma_60":126.69,"sma_120":130.09},{"date":"2026-03-16","open":133.87,"high":136.28,"low":131.91,"close":135.35,"volume":7884154,"rsi_14":55.99,"sma_20":134.86,"sma_60":126.82,"sma_120":130.1},{"date":"2026-03-17","open":135.01,"high":136.7,"low":132.31,"close":133.07,"volume":5958965,"rsi_14":50.17,"sma_20":133.72,"sma_60":134.18,"sma_120":136.67},{"date":"2026-03-18","open":133.5,"high":137.56,"low":133.5,"close":136.07,"volume":5264126,"rsi_14":55.47,"sma_20":133.55,"sma_60":134.37,"sma_120":136.61},{"date":"2026-03-19","open":133.74,"high":136.57,"low":132.35,"close":136.26,"volume":4418865,"rsi_14":52.74,"sma_20":133.5,"sma_60":134.46,"sma_120":136.56},{"date":"2026-03-20","open":134.0,"high":135.3,"low":128.9,"close":131.22,"volume":11351554,"rsi_14":51.92,"sma_20":133.42,"sma_60":134.47,"sma_120":136.46},{"date":"2026-03-23","open":133.48,"high":138.21,"low":132.2,"close":135.88,"volume":6402155,"rsi_14":61.13,"sma_20":133.84,"sma_60":137.93,"sma_120":137.13},{"date":"2026-03-24","open":134.21,"high":135.7,"low":129.19,"close":130.8,"volume":7858850,"rsi_14":45.62,"sma_20":133.94,"sma_60":137.65,"sma_120":137.29},{"date":"2026-03-25","open":133.21,"high":135.08,"low":131.15,"close":135.01,"volume":5353268,"rsi_14":45.25,"sma_20":134.05,"sma_60":137.59,"sma_120":137.49},{"date":"2026-03-26","open":131.79,"high":132.5,"low":122.51,"close":122.55,"volume":7553542,"rsi_14":40.02,"sma_20":133.67,"sma_60":137.24,"sma_120":137.59},{"date":"2026-03-27","open":121.34,"high":123.72,"low":120.34,"close":120.77,"volume":5940233,"rsi_14":33.26,"sma_20":133.03,"sma_60":136.82,"sma_120":137.66},{"date":"2026-03-30","open":122.01,"high":123.34,"low":115.42,"close":116.13,"volume":7540489,"rsi_14":27.09,"sma_20":132.38,"sma_60":136.37,"sma_120":137.67},{"date":"2026-03-31","open":118.62,"high":123.46,"low":117.42,"close":122.78,"volume":7837660,"rsi_14":36.31,"sma_20":132.29,"sma_60":135.97,"sma_120":137.75},{"date":"2026-04-01","open":126.06,"high":127.25,"low":124.66,"close":124.85,"volume":5037709,"rsi_14":41.51,"sma_20":131.79,"sma_60":135.62,"sma_120":137.81},{"date":"2026-04-02","open":121.1,"high":127.2,"low":119.79,"close":126.68,"volume":5125073,"rsi_14":43.8,"sma_20":131.15,"sma_60":135.29,"sma_120":137.87},{"date":"2026-04-06","open":127.32,"high":128.16,"low":125.17,"close":126.25,"volume":3033084,"rsi_14":41.6,"sma_20":130.82,"sma_60":134.85,"sma_120":137.91},{"date":"2026-04-07","open":127.85,"high":133.7,"low":127.55,"close":133.64,"volume":5758018,"rsi_14":50.47,"sma_20":130.64,"sma_60":134.51,"sma_120":138.0},{"date":"2026-04-08","open":143.0,"high":146.16,"low":141.12,"close":145.07,"volume":12136784,"rsi_14":56.62,"sma_20":130.91,"sma_60":134.32,"sma_120":138.22},{"date":"2026-04-09","open":145.11,"high":146.19,"low":141.11,"close":146.05,"volume":7266114,"rsi_14":57.13,"sma_20":131.3,"sma_60":134.14,"sma_120":138.44},{"date":"2026-04-10","open":147.54,"high":149.34,"low":145.4,"close":147.35,"volume":7054131,"rsi_14":62.46,"sma_20":131.97,"sma_60":133.89,"sma_120":138.68},{"date":"2026-04-13","open":146.73,"high":152.14,"low":144.8,"close":152.02,"volume":7217926,"rsi_14":62.36,"sma_20":132.88,"sma_60":133.79,"sma_120":138.79},{"date":"2026-04-14","open":153.99,"high":155.41,"low":150.99,"close":154.37,"volume":7114015,"rsi_14":68.98,"sma_20":133.84,"sma_60":133.73,"sma_120":138.92},{"date":"2026-04-15","open":154.82,"high":155.22,"low":150.52,"close":154.33,"volume":5835301,"rsi_14":66.59,"sma_20":134.9,"sma_60":133.68,"sma_120":139.04},{"date":"2026-04-16","open":155.92,"high":161.01,"low":153.36,"close":161.01,"volume":7205615,"rsi_14":86.81,"sma_20":136.15,"sma_60":133.8,"sma_120":139.24},{"date":"2026-04-17","open":162.24,"high":165.28,"low":160.47,"close":164.23,"volume":8216373,"rsi_14":90.49,"sma_20":137.55,"sma_60":134.2,"sma_120":139.43},{"date":"2026-04-20","open":165.0,"high":167.9,"low":164.49,"close":166.85,"volume":6113334,"rsi_14":99.09,"sma_20":139.33,"sma_60":134.74,"sma_120":139.67},{"date":"2026-04-21","open":170.0,"high":173.85,"low":167.22,"close":172.86,"volume":8918861,"rsi_14":99.08,"sma_20":141.18,"sma_60":135.38,"sma_120":139.97},{"date":"2026-04-22","open":174.4,"high":178.48,"low":171.14,"close":177.73,"volume":8699422,"rsi_14":99.13,"sma_20":143.53,"sma_60":136.06,"sma_120":140.31},{"date":"2026-04-23","open":177.5,"high":177.75,"low":169.38,"close":172.55,"volume":7427999,"rsi_14":89.9,"sma_20":145.4,"sma_60":136.68,"sma_120":140.6},{"date":"2026-04-24","open":174.53,"high":179.8,"low":173.52,"close":176.91,"volume":7508022,"rsi_14":91.46,"sma_20":148.12,"sma_60":137.38,"sma_120":140.97},{"date":"2026-04-27","open":176.72,"high":176.76,"low":168.51,"close":172.47,"volume":6782537,"rsi_14":83.37,"sma_20":150.71,"sma_60":138.08,"sma_120":141.31},{"date":"2026-04-28","open":166.48,"high":167.82,"low":162.25,"close":165.29,"volume":7414052,"rsi_14":68.77,"sma_20":153.16,"sma_60":138.23,"sma_120":132.62},{"date":"2026-04-29","open":166.1,"high":168.73,"low":163.42,"close":168.68,"volume":6270538,"rsi_14":70.11,"sma_20":155.46,"sma_60":139.08,"sma_120":132.91},{"date":"2026-04-30","open":172.01,"high":173.58,"low":167.76,"close":172.71,"volume":6141684,"rsi_14":71.49,"sma_20":157.85,"sma_60":140.0,"sma_120":133.22},{"date":"2026-05-01","open":172.99,"high":177.18,"low":172.0,"close":172.7,"volume":7587550,"rsi_14":69.06,"sma_20":160.16,"sma_60":140.92,"sma_120":133.53},{"date":"2026-05-04","open":175.68,"high":179.1,"low":172.28,"close":172.62,"volume":7167905,"rsi_14":67.52,"sma_20":162.47,"sma_60":141.84,"sma_120":142.86},{"date":"2026-05-05","open":177.0,"high":177.22,"low":169.89,"close":170.22,"volume":15684758,"rsi_14":64.61,"sma_20":164.3,"sma_60":142.72,"sma_120":143.14},{"date":"2026-05-06","open":153.0,"high":154.83,"low":140.58,"close":147.06,"volume":35627189,"rsi_14":40.17,"sma_20":164.4,"sma_60":143.14,"sma_120":143.23},{"date":"2026-05-07","open":149.22,"high":149.44,"low":139.68,"close":141.75,"volume":18255654,"rsi_14":34.63,"sma_20":164.19,"sma_60":143.42,"sma_120":143.28},{"date":"2026-05-08","open":142.65,"high":143.99,"low":138.6,"close":141.77,"volume":20371603,"rsi_14":32.2,"sma_20":163.91,"sma_60":143.65,"sma_120":143.32},{"date":"2026-05-11","open":141.4,"high":142.62,"low":135.13,"close":136.43,"volume":18520885,"rsi_14":23.89,"sma_20":163.13,"sma_60":143.76,"sma_120":143.28},{"date":"2026-05-12","open":136.78,"high":142.94,"low":135.37,"close":142.54,"volume":12796118,"rsi_14":25.3,"sma_20":162.54,"sma_60":143.75,"sma_120":143.27},{"date":"2026-05-13","open":144.8,"high":147.31,"low":140.3,"close":140.69,"volume":14164576,"rsi_14":26.46,"sma_20":161.85,"sma_60":143.74,"sma_120":143.28},{"date":"2026-05-14","open":142.5,"high":147.89,"low":141.0,"close":147.81,"volume":15728189,"rsi_14":29.33,"sma_20":161.19,"sma_60":143.96,"sma_120":143.33},{"date":"2026-05-15","open":144.99,"high":145.9,"low":141.78,"close":141.97,"volume":10833005,"rsi_14":28.77,"sma_20":160.08,"sma_60":143.96,"sma_120":143.26},{"date":"2026-05-18","open":143.02,"high":143.67,"low":138.64,"close":141.71,"volume":8634498,"rsi_14":31.84,"sma_20":158.82,"sma_60":143.95,"sma_120":143.16},{"date":"2026-05-19","open":139.58,"high":142.5,"low":137.0,"close":141.58,"volume":8800776,"rsi_14":28.04,"sma_20":157.26,"sma_60":144.09,"sma_120":143.18},{"date":"2026-05-20","open":142.0,"high":143.26,"low":137.5,"close":140.49,"volume":9517120,"rsi_14":22.57,"sma_20":155.4,"sma_60":144.29,"sma_120":143.14},{"date":"2026-05-21","open":139.3,"high":148.99,"low":139.12,"close":148.59,"volume":11620557,"rsi_14":31.9,"sma_20":154.2,"sma_60":144.55,"sma_120":143.19},{"date":"2026-05-22","open":152.26,"high":154.39,"low":149.0,"close":154.03,"volume":10562370,"rsi_14":37.09,"sma_20":153.05,"sma_60":144.95,"sma_120":143.28},{"date":"2026-05-26","open":157.5,"high":160.14,"low":153.89,"close":158.01,"volume":11835307,"rsi_14":41.76,"sma_20":152.33,"sma_60":145.36,"sma_120":143.38},{"date":"2026-05-27","open":157.85,"high":158.11,"low":153.57,"close":154.31,"volume":6990659,"rsi_14":56.78,"sma_20":151.79,"sma_60":145.78,"sma_120":143.42},{"date":"2026-05-28","open":154.0,"high":156.38,"low":150.66,"close":155.27,"volume":7194331,"rsi_14":63.53,"sma_20":151.11,"sma_60":146.29,"sma_120":143.5},{"date":"2026-05-29","open":157.4,"high":161.5,"low":155.8,"close":159.47,"volume":15393768,"rsi_14":66.37,"sma_20":150.45,"sma_60":146.7,"sma_120":143.63},{"date":"2026-06-01","open":162.14,"high":172.33,"low":161.28,"close":170.68,"volume":9991468,"rsi_14":78.56,"sma_20":150.35,"sma_60":147.22,"sma_120":143.86},{"date":"2026-06-02","open":170.7,"high":177.48,"low":170.69,"close":175.33,"volume":9144322,"rsi_14":78.0,"sma_20":150.48,"sma_60":147.92,"sma_120":144.13},{"date":"2026-06-03","open":175.49,"high":177.48,"low":168.71,"close":174.37,"volume":8069719,"rsi_14":79.39,"sma_20":150.7,"sma_60":148.55,"sma_120":144.4},{"date":"2026-06-04","open":163.08,"high":167.79,"low":157.4,"close":166.01,"volume":10213951,"rsi_14":65.61,"sma_20":151.65,"sma_60":148.99,"sma_120":144.59},{"date":"2026-06-05","open":159.46,"high":161.19,"low":152.19,"close":154.27,"volume":9094700,"rsi_14":59.43,"sma_20":152.26,"sma_60":149.25,"sma_120":144.66},{"date":"2026-06-08","open":157.95,"high":159.23,"low":153.25,"close":156.4,"volume":6043132,"rsi_14":61.02,"sma_20":153.0,"sma_60":149.62,"sma_120":144.72},{"date":"2026-06-09","open":157.75,"high":158.99,"low":145.32,"close":152.16,"volume":7334063,"rsi_14":57.51,"sma_20":153.79,"sma_60":149.93,"sma_120":144.78},{"date":"2026-06-10","open":151.0,"high":154.97,"low":149.0,"close":151.76,"volume":6867366,"rsi_14":57.98,"sma_20":154.24,"sma_60":150.21,"sma_120":144.83},{"date":"2026-06-11","open":153.58,"high":157.07,"low":150.28,"close":156.4,"volume":5326676,"rsi_14":55.81,"sma_20":155.03,"sma_60":150.59,"sma_120":144.89},{"date":"2026-06-12","open":160.11,"high":165.25,"low":159.13,"close":163.24,"volume":6052481,"rsi_14":56.76,"sma_20":155.8,"sma_60":151.05,"sma_120":145.04},{"date":"2026-06-15","open":165.96,"high":169.28,"low":163.51,"close":169.09,"volume":7240757,"rsi_14":57.93,"sma_20":157.16,"sma_60":151.6,"sma_120":145.14},{"date":"2026-06-16","open":169.3,"high":171.21,"low":166.78,"close":168.01,"volume":8090874,"rsi_14":60.18,"sma_20":158.47,"sma_60":152.21,"sma_120":145.22},{"date":"2026-06-17","open":169.89,"high":171.29,"low":163.93,"close":164.93,"volume":6229503,"rsi_14":56.96,"sma_20":159.64,"sma_60":152.69,"sma_120":145.31},{"date":"2026-06-18","open":171.2,"high":172.0,"low":167.59,"close":169.67,"volume":11130444,"rsi_14":57.29,"sma_20":161.1,"sma_60":153.34,"sma_120":145.49},{"date":"2026-06-22","open":170.11,"high":175.2,"low":166.66,"close":174.56,"volume":9494374,"rsi_14":53.09,"sma_20":162.4,"sma_60":154.0,"sma_120":145.79},{"date":"2026-06-23","open":165.43,"high":165.43,"low":159.36,"close":162.2,"volume":7770051,"rsi_14":40.86,"sma_20":162.81,"sma_60":154.66,"sma_120":145.95},{"date":"2026-06-24","open":162.32,"high":165.68,"low":160.57,"close":161.74,"volume":6350625,"rsi_14":41.15,"sma_20":163.0,"sma_60":155.35,"sma_120":146.08},{"date":"2026-06-25","open":167.76,"high":170.16,"low":159.46,"close":165.45,"volume":8231153,"rsi_14":49.77,"sma_20":163.56,"sma_60":156.17,"sma_120":146.27},{"date":"2026-06-26","open":159.94,"high":161.23,"low":154.74,"close":157.6,"volume":11865246,"rsi_14":52.7,"sma_20":163.67,"sma_60":156.75,"sma_120":146.36},{"date":"2026-06-29","open":158.86,"high":165.66,"low":155.22,"close":164.1,"volume":8535700,"rsi_14":55.77,"sma_20":163.9,"sma_60":157.4,"sma_120":146.51},{"date":"2026-06-30","open":164.11,"high":172.55,"low":162.7,"close":169.88,"volume":10281794,"rsi_14":62.99,"sma_20":163.86,"sma_60":158.12,"sma_120":146.7},{"date":"2026-07-01","open":165.56,"high":170.5,"low":159.2,"close":166.62,"volume":9098193,"rsi_14":60.51,"sma_20":163.43,"sma_60":158.79,"sma_120":146.82},{"date":"2026-07-02","open":166.36,"high":167.74,"low":156.65,"close":159.99,"volume":9766524,"rsi_14":52.47,"sma_20":162.7,"sma_60":159.23,"sma_120":146.87},{"date":"2026-07-06","open":162.87,"high":177.2,"low":161.36,"close":173.28,"volume":8509275,"rsi_14":56.29,"sma_20":163.07,"sma_60":159.7,"sma_120":147.01},{"date":"2026-07-07","open":169.1,"high":169.23,"low":162.59,"close":166.46,"volume":8969200,"rsi_14":48.35,"sma_20":163.68,"sma_60":160.04,"sma_120":147.09},{"date":"2026-07-08","open":166.18,"high":181.27,"low":165.99,"close":181.05,"volume":11912768,"rsi_14":56.94,"sma_20":164.91,"sma_60":160.6,"sma_120":147.61},{"date":"2026-07-09","open":187.0,"high":189.82,"low":179.8,"close":184.69,"volume":9932028,"rsi_14":60.44,"sma_20":166.53,"sma_60":161.15,"sma_120":147.47},{"date":"2026-07-10","open":185.3,"high":187.62,"low":182.5,"close":186.96,"volume":5592511,"rsi_14":59.38,"sma_20":168.3,"sma_60":161.69,"sma_120":147.71},{"date":"2026-07-13","open":186.26,"high":189.56,"low":180.5,"close":181.15,"volume":9149528,"rsi_14":53.5,"sma_20":169.53,"sma_60":162.14,"sma_120":147.91},{"date":"2026-07-14","open":183.9,"high":185.6,"low":175.69,"close":182.57,"volume":7566281,"rsi_14":62.41,"sma_20":170.5,"sma_60":162.5,"sma_120":148.15},{"date":"2026-07-15","open":184.0,"high":186.21,"low":166.5,"close":171.92,"volume":8095902,"rsi_14":55.5,"sma_20":170.64,"sma_60":162.63,"sma_120":148.41},{"date":"2026-07-16","open":169.21,"high":170.28,"low":163.68,"close":168.56,"volume":8412251,"rsi_14":51.64,"sma_20":170.66,"sma_60":162.65,"sma_120":148.7},{"date":"2026-07-17","open":163.1,"high":171.43,"low":157.13,"close":168.61,"volume":7560355,"rsi_14":56.55,"sma_20":170.85,"sma_60":162.58,"sma_120":148.98},{"date":"2026-07-20","open":168.94,"high":172.6,"low":168.32,"close":169.35,"volume":6025940,"rsi_14":53.35,"sma_20":170.84,"sma_60":162.44,"sma_120":149.25},{"date":"2026-07-21","open":174.44,"high":177.88,"low":172.1,"close":174.58,"volume":6357828,"rsi_14":53.08,"sma_20":170.84,"sma_60":162.48,"sma_120":149.58},{"date":"2026-07-22","open":171.13,"high":176.41,"low":170.0,"close":174.87,"volume":3342931,"rsi_14":55.55,"sma_20":171.47,"sma_60":162.45,"sma_120":149.91},{"date":"2026-07-23","open":172.77,"high":179.48,"low":172.77,"close":176.61,"volume":4338769,"rsi_14":61.86,"sma_20":172.21,"sma_60":162.51,"sma_120":150.3},{"date":"2026-07-24","open":174.0,"high":177.51,"low":170.91,"close":173.99,"volume":4721549,"rsi_14":50.65,"sma_20":172.64,"sma_60":162.66,"sma_120":150.65},{"date":"2026-07-27","open":175.21,"high":176.73,"low":165.9,"close":170.76,"volume":6025139,"rsi_14":53.87,"sma_20":173.3,"sma_60":162.69,"sma_120":151.02},{"date":"2026-07-28","open":165.57,"high":169.97,"low":159.27,"close":169.71,"volume":8571276,"rsi_14":36.51,"sma_20":173.58,"sma_60":162.64,"sma_120":151.4},{"date":"2026-07-29","open":168.45,"high":169.33,"low":156.84,"close":157.97,"volume":8189460,"rsi_14":23.31,"sma_20":172.98,"sma_60":162.39,"sma_120":151.68},{"date":"2026-07-30","open":164.56,"high":171.51,"low":164.48,"close":171.02,"volume":7289657,"rsi_14":36.82,"sma_20":173.2,"sma_60":162.37,"sma_120":152.11},{"date":"2026-07-31","open":177.6,"high":183.52,"low":175.7,"close":180.35,"volume":8472344,"rsi_14":49.37,"sma_20":174.22,"sma_60":162.54,"sma_120":152.63},{"date":"2026-08-03","open":174.42,"high":186.57,"low":173.45,"close":184.89,"volume":8335737,"rsi_14":51.73,"sma_20":174.8,"sma_60":163.17,"sma_120":153.33},{"date":"2026-08-04","open":187.7,"high":194.35,"low":187.01,"close":190.51,"volume":14097399,"rsi_14":64.85,"sma_20":176.01,"sma_60":163.98,"sma_120":153.73},{"date":"2026-08-05","open":210.19,"high":214.89,"low":191.01,"close":197.31,"volume":20226951,"rsi_14":71.78,"sma_20":176.82,"sma_60":164.91,"sma_120":154.2},{"date":"2026-08-06","open":192.41,"high":197.11,"low":189.43,"close":192.32,"volume":7774567,"rsi_14":66.69,"sma_20":177.2,"sma_60":165.84,"sma_120":154.67},{"date":"2026-08-07","open":198.0,"high":198.0,"low":187.5,"close":188.67,"volume":7208543,"rsi_14":63.06,"sma_20":177.29,"sma_60":166.61,"sma_120":155.07},{"date":"2026-08-10","open":192.49,"high":195.7,"low":187.03,"close":191.52,"volume":5434077,"rsi_14":61.85,"sma_20":177.8,"sma_60":167.46,"sma_120":155.47},{"date":"2026-08-11","open":194.56,"high":198.92,"low":190.48,"close":197.85,"volume":6277324,"rsi_14":64.82,"sma_20":178.57,"sma_60":168.29,"sma_120":155.96},{"date":"2026-08-12","open":205.47,"high":211.45,"low":203.76,"close":210.5,"volume":10008621},{"date":"2026-08-13","open":209.79,"high":210.11,"low":203.55,"close":203.62,"volume":7907821,"rsi_14":65.98,"sma_20":182.25,"sma_60":170.46,"sma_120":157.16},{"date":"2026-08-14","open":205.27,"high":205.27,"low":198.25,"close":198.82,"volume":4707405,"rsi_14":64.88,"sma_20":183.76,"sma_60":171.42,"sma_120":157.76},{"date":"2026-08-17","open":201.16,"high":202.26,"low":198.34,"close":201.8,"volume":5683904,"rsi_14":66.68,"sma_20":185.38,"sma_60":172.44,"sma_120":158.36},{"date":"2026-08-18","open":196.0,"high":197.99,"low":189.67,"close":193.18,"volume":8886944,"rsi_14":68.91,"sma_20":186.31,"sma_60":173.18,"sma_120":158.87},{"date":"2026-08-19","open":195.04,"high":195.5,"low":184.51,"close":186.45,"volume":5740458},{"date":"2026-08-20","open":185.31,"high":187.28,"low":182.83,"close":183.75,"volume":4207289,"rsi_14":52.12,"sma_20":187.25,"sma_60":174.15,"sma_120":159.75},{"date":"2026-08-21","open":183.77,"high":190.44,"low":183.59,"close":188.65,"volume":8125215,"rsi_14":52.34,"sma_20":187.98,"sma_60":174.73,"sma_120":160.25},{"date":"2026-08-24","open":186.0,"high":190.25,"low":186.0,"close":188.15,"volume":5308866,"rsi_14":48.43,"sma_20":188.85,"sma_60":175.27,"sma_120":160.78},{"date":"2026-08-25","open":192.34,"high":193.15,"low":188.06,"close":190.94,"volume":4387863},{"date":"2026-08-26","open":190.91,"high":203.36,"low":190.91,"close":202.25,"volume":7664556,"rsi_14":56.41,"sma_20":192.13,"sma_60":176.32,"sma_120":161.77},{"date":"2026-08-27","open":205.9,"high":206.13,"low":199.22,"close":201.09,"volume":4699005,"rsi_14":58.26,"sma_20":193.63,"sma_60":176.75,"sma_120":162.34},{"date":"2026-08-28","open":200.0,"high":200.1,"low":194.61,"close":195.38,"volume":3064688,"rsi_14":52.47,"sma_20":194.38,"sma_60":177.1,"sma_120":162.82},{"date":"2026-08-31","open":195.5,"high":197.99,"low":193.91,"close":195.69,"volume":5026530},{"date":"2026-09-01","open":195.77,"high":196.5,"low":188.56,"close":189.26,"volume":4375820,"rsi_14":33.8,"sma_20":194.85,"sma_60":178.18,"sma_120":163.72},{"date":"2026-09-02","open":188.0,"high":189.89,"low":184.08,"close":186.1,"volume":4369531,"rsi_14":35.89,"sma_20":194.3,"sma_60":178.68,"sma_120":164.15},{"date":"2026-09-03","open":185.25,"high":192.0,"low":181.27,"close":191.44,"volume":4111668,"rsi_14":44.11,"sma_20":194.26,"sma_60":179.33,"sma_120":164.63},{"date":"2026-09-04","open":192.82,"high":197.1,"low":190.56,"close":193.78,"volume":4208582,"rsi_14":43.53,"sma_20":194.51,"sma_60":180.03,"sma_120":165.12},{"date":"2026-09-08","open":196.82,"high":200.68,"low":194.72,"close":194.96,"volume":4743849,"rsi_14":51.62,"sma_20":194.68,"sma_60":180.67,"sma_120":165.63},{"date":"2026-09-09","open":194.85,"high":196.96,"low":192.05,"close":192.93,"volume":3675163,"rsi_14":56.53,"sma_20":194.44,"sma_60":181.17,"sma_120":166.11},{"date":"2026-09-10","open":189.35,"high":193.04,"low":187.89,"close":188.99,"volume":2818637,"rsi_14":55.18,"sma_20":193.36,"sma_60":181.5,"sma_120":166.55},{"date":"2026-09-11","open":192.23,"high":200.25,"low":192.1,"close":199.59,"volume":4641785,"rsi_14":59.53,"sma_20":193.15,"sma_60":182.02,"sma_120":167.12},{"date":"2026-09-14","open":189.82,"high":191.11,"low":186.11,"close":187.81,"volume":5677637,"rsi_14":49.75,"sma_20":192.61,"sma_60":182.41,"sma_120":167.55},{"date":"2026-09-15","open":191.88,"high":194.69,"low":190.86,"close":192.84,"volume":4913281,"rsi_14":51.35,"sma_20":192.16,"sma_60":182.79,"sma_120":168.07},{"date":"2026-09-16","open":197.44,"high":200.25,"low":195.08,"close":197.54,"volume":4475467,"rsi_14":46.3,"sma_20":192.38,"sma_60":183.18,"sma_120":168.59},{"date":"2026-09-17","open":203.11,"high":204.91,"low":192.98,"close":199.53,"volume":7167239},{"date":"2026-09-18","open":202.35,"high":202.58,"low":196.89,"close":199.39,"volume":10722280,"rsi_14":53.4,"sma_20":193.82,"sma_60":184.43,"sma_120":169.89},{"date":"2026-09-21","open":203.47,"high":205.95,"low":200.75,"close":205.42,"volume":5004343},{"date":"2026-09-22","open":204.35,"high":208.26,"low":203.26,"close":205.19,"volume":4577697,"rsi_14":63.52,"sma_20":195.5,"sma_60":185.88,"sma_120":171.32},{"date":"2026-09-23","open":205.46,"high":206.48,"low":200.75,"close":203.47,"volume":3967848,"rsi_14":65.22,"sma_20":196.13,"sma_60":186.54,"sma_120":171.97},{"date":"2026-09-24","open":199.91,"high":206.54,"low":198.76,"close":205.7,"volume":3559067,"rsi_14":63.22,"sma_20":196.3,"sma_60":187.14,"sma_120":172.63},{"date":"2026-09-25","open":208.85,"high":212.0,"low":205.53,"close":206.55,"volume":4378450,"rsi_14":62.17,"sma_20":196.58,"sma_60":187.8,"sma_120":173.3},{"date":"2026-09-28","open":205.59,"high":208.35,"low":203.52,"close":204.92,"volume":3480803,"rsi_14":59.47,"sma_20":197.06,"sma_60":188.55,"sma_120":173.89},{"date":"2026-09-29","open":207.1,"high":207.48,"low":201.35,"close":202.86,"volume":4554418,"rsi_14":59.38,"sma_20":197.41,"sma_60":189.05,"sma_120":174.37},{"date":"2026-09-30","open":204.24,"high":207.43,"low":203.09,"close":203.59,"volume":4899007,"rsi_14":64.68,"sma_20":198.13,"sma_60":189.67,"sma_120":174.85},{"date":"2026-10-01","open":204.69,"high":206.35,"low":200.77,"close":204.49,"volume":4107679,"rsi_14":56.12,"sma_20":199.05,"sma_60":190.06,"sma_120":175.33},{"date":"2026-10-02","open":208.26,"high":208.63,"low":204.66,"close":207.35,"volume":4148409,"rsi_14":81.5,"sma_20":199.85,"sma_60":190.44,"sma_120":175.79},{"date":"2026-10-05","open":207.76,"high":208.91,"low":204.5,"close":206.9,"volume":3563015,"rsi_14":76.71,"sma_20":200.5,"sma_60":190.77,"sma_120":176.23},{"date":"2026-10-06","open":208.0,"high":216.07,"low":207.2,"close":215.36,"volume":6977016,"rsi_14":79.43,"sma_20":201.52,"sma_60":191.34,"sma_120":176.74},{"date":"2026-10-07","open":211.3,"high":217.32,"low":209.13,"close":215.83,"volume":5003453},{"date":"2026-10-08","open":213.5,"high":217.32,"low":209.51,"close":210.97,"volume":4878505,"rsi_14":67.21,"sma_20":203.76,"sma_60":192.54,"sma_120":177.58},{"date":"2026-10-09","open":215.38,"high":217.41,"low":213.65,"close":216.74,"volume":4334757,"rsi_14":67.04,"sma_20":204.62,"sma_60":193.34,"sma_120":178.0},{"date":"2026-10-12","open":214.8,"high":216.48,"low":210.18,"close":210.88,"volume":3417752,"rsi_14":57.38,"sma_20":205.78,"sma_60":194.05,"sma_120":178.32},{"date":"2026-10-13","open":204.98,"high":205.2,"low":197.6,"close":204.52,"volume":7984360,"rsi_14":51.15,"sma_20":206.36,"sma_60":194.63,"sma_120":178.54},{"date":"2026-10-14","open":200.43,"high":203.68,"low":193.3,"close":195.42,"volume":5961892,"rsi_14":39.75,"sma_20":206.25,"sma_60":194.98,"sma_120":178.73},{"date":"2026-10-15","open":187.97,"high":188.66,"low":178.47,"close":185.58,"volume":10322168,"rsi_14":32.32,"sma_20":205.56,"sma_60":195.16,"sma_120":178.8},{"date":"2026-10-16","open":184.03,"high":184.7,"low":176.77,"close":176.98,"volume":6854435,"rsi_14":28.94,"sma_20":204.44,"sma_60":195.17,"sma_120":178.84},{"date":"2026-10-19","open":182.87,"high":185.91,"low":178.93,"close":182.95,"volume":6320327},{"date":"2026-10-20","open":181.0,"high":183.33,"low":177.36,"close":181.19,"volume":6171734,"rsi_14":34.31,"sma_20":202.12,"sma_60":195.49,"sma_120":179.09},{"date":"2026-10-21","open":187.41,"high":188.99,"low":181.25,"close":184.33,"volume":6569548,"rsi_14":36.31,"sma_20":201.16,"sma_60":195.73,"sma_120":179.19},{"date":"2026-10-22","open":178.35,"high":178.72,"low":169.87,"close":171.07,"volume":8283370,"rsi_14":28.35,"sma_20":199.42,"sma_60":195.95,"sma_120":179.17}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.3899999999999997,"pbr":16.12,"per":50.46,"roa":5.11,"roe":8.2,"grade":"C","comment":"PER 50.43배, ROE 8.2%","revenue":10540800000.0,"analysis":"PER 50.4배입니다. ROE 8.2%입니다. 시가총액 2152.80억. 매출 105.41억, 영업이익 45.47억.","eps_basis":"TTM","debt_ratio":0.6029585678855498,"market_cap":215406115759,"net_income":4044600000.0,"total_debt":8922400000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":62.93,"total_assets":23720100000.0,"total_equity":14797700000.0,"profit_margin":38.37,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":4546900000.0,"operating_margin":43.14,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":171.07,"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":5.2519},{"date":"2016-10-25","close":5.27},{"date":"2016-10-26","close":5.2638},{"date":"2016-10-27","close":5.2881},{"date":"2016-10-28","close":5.3187},{"date":"2016-10-31","close":5.2969},{"date":"2016-11-01","close":5.2606},{"date":"2016-11-02","close":5.1819},{"date":"2016-11-03","close":5.13},{"date":"2016-11-04","close":5.2069},{"date":"2016-11-07","close":5.365},{"date":"2016-11-08","close":5.3794},{"date":"2016-11-09","close":5.3375},{"date":"2016-11-10","close":5.3694},{"date":"2016-11-11","close":5.3844},{"date":"2016-11-14","close":5.4894},{"date":"2016-11-15","close":5.4869},{"date":"2016-11-16","close":5.5044},{"date":"2016-11-17","close":5.5025},{"date":"2016-11-18","close":5.4988},{"date":"2016-11-21","close":5.905},{"date":"2016-11-22","close":5.9237},{"date":"2016-11-23","close":5.9494},{"date":"2016-11-25","close":5.9163},{"date":"2016-11-28","close":5.9981},{"date":"2016-11-29","close":5.9706},{"date":"2016-11-30","close":5.9256},{"date":"2016-12-01","close":5.8313},{"date":"2016-12-02","close":5.8231},{"date":"2016-12-05","close":5.7969},{"date":"2016-12-06","close":5.8663},{"date":"2016-12-07","close":6.1169},{"date":"2016-12-08","close":5.985},{"date":"2016-12-09","close":5.9006},{"date":"2016-12-12","close":5.8212},{"date":"2016-12-13","close":5.9394},{"date":"2016-12-14","close":6.1175},{"date":"2016-12-15","close":6.0494},{"date":"2016-12-16","close":6.0425},{"date":"2016-12-19","close":6.1213},{"date":"2016-12-20","close":6.125},{"date":"2016-12-21","close":6.1219},{"date":"2016-12-22","close":6.0538},{"date":"2016-12-23","close":6.0581},{"date":"2016-12-27","close":6.1137},{"date":"2016-12-28","close":6.0781},{"date":"2016-12-29","close":6.0456},{"date":"2016-12-30","close":6.0481},{"date":"2017-01-03","close":6.0662},{"date":"2017-01-04","close":6.3581},{"date":"2017-01-05","close":6.3713},{"date":"2017-01-06","close":6.33},{"date":"2017-01-09","close":6.22},{"date":"2017-01-10","close":6.2762},{"date":"2017-01-11","close":6.2169},{"date":"2017-01-12","close":6.1875},{"date":"2017-01-13","close":6.2669},{"date":"2017-01-17","close":5.5144},{"date":"2017-01-18","close":5.5444},{"date":"2017-01-19","close":5.6075},{"date":"2017-01-20","close":5.6125},{"date":"2017-01-23","close":5.6044},{"date":"2017-01-24","close":5.7794},{"date":"2017-01-25","close":5.8175},{"date":"2017-01-26","close":5.8069},{"date":"2017-01-27","close":5.8612},{"date":"2017-01-30","close":5.8544},{"date":"2017-01-31","close":5.875},{"date":"2017-02-01","close":5.8925},{"date":"2017-02-02","close":5.93},{"date":"2017-02-03","close":5.97},{"date":"2017-02-06","close":5.9694},{"date":"2017-02-07","close":5.9994},{"date":"2017-02-08","close":6.0912},{"date":"2017-02-09","close":6.1131},{"date":"2017-02-10","close":6.1737},{"date":"2017-02-13","close":6.2438},{"date":"2017-02-14","close":6.295},{"date":"2017-02-15","close":6.2919},{"date":"2017-02-16","close":6.2606},{"date":"2017-02-17","close":7.4412},{"date":"2017-02-21","close":7.6638},{"date":"2017-02-22","close":7.6125},{"date":"2017-02-23","close":7.3656},{"date":"2017-02-24","close":7.5369},{"date":"2017-02-27","close":7.5244},{"date":"2017-02-28","close":7.4369},{"date":"2017-03-01","close":7.54},{"date":"2017-03-02","close":7.4681},{"date":"2017-03-03","close":7.4981},{"date":"2017-03-06","close":7.4644},{"date":"2017-03-07","close":7.5675},{"date":"2017-03-08","close":7.7206},{"date":"2017-03-09","close":7.6931},{"date":"2017-03-10","close":7.7606},{"date":"2017-03-13","close":7.9669},{"date":"2017-03-14","close":7.9375},{"date":"2017-03-15","close":8.0175},{"date":"2017-03-16","close":7.9462},{"date":"2017-03-17","close":8.0063},{"date":"2017-03-20","close":8.1456},{"date":"2017-03-21","close":7.9981},{"date":"2017-03-22","close":8.1587},{"date":"2017-03-23","close":8.13},{"date":"2017-03-24","close":8.2356},{"date":"2017-03-27","close":8.2612},{"date":"2017-03-28","close":8.3731},{"date":"2017-03-29","close":8.3313},{"date":"2017-03-30","close":8.3006},{"date":"2017-03-31","close":8.2669},{"date":"2017-04-03","close":8.2312},{"date":"2017-04-04","close":8.325},{"date":"2017-04-05","close":8.375},{"date":"2017-04-06","close":8.4},{"date":"2017-04-07","close":8.2781},{"date":"2017-04-10","close":8.3294},{"date":"2017-04-11","close":8.3331},{"date":"2017-04-12","close":8.2169},{"date":"2017-04-13","close":8.21},{"date":"2017-04-17","close":8.2969},{"date":"2017-04-18","close":8.31},{"date":"2017-04-19","close":8.3644},{"date":"2017-04-20","close":8.5294},{"date":"2017-04-21","close":8.5413},{"date":"2017-04-24","close":8.6875},{"date":"2017-04-25","close":8.7137},{"date":"2017-04-26","close":8.71},{"date":"2017-04-27","close":8.7281},{"date":"2017-04-28","close":8.7275},{"date":"2017-05-01","close":8.8188},{"date":"2017-05-02","close":8.8244},{"date":"2017-05-03","close":8.7925},{"date":"2017-05-04","close":8.7625},{"date":"2017-05-05","close":9.045},{"date":"2017-05-08","close":8.9219},{"date":"2017-05-09","close":9.0581},{"date":"2017-05-10","close":9.0894},{"date":"2017-05-11","close":9.1263},{"date":"2017-05-12","close":9.1763},{"date":"2017-05-15","close":9.2137},{"date":"2017-05-16","close":9.2156},{"date":"2017-05-17","close":8.8975},{"date":"2017-05-18","close":8.9675},{"date":"2017-05-19","close":9.0044},{"date":"2017-05-22","close":8.9469},{"date":"2017-05-23","close":8.95},{"date":"2017-05-24","close":9.0175},{"date":"2017-05-25","close":9.2537},{"date":"2017-05-26","close":9.1531},{"date":"2017-05-30","close":9.2013},{"date":"2017-05-31","close":9.2113},{"date":"2017-06-01","close":9.2825},{"date":"2017-06-02","close":9.5162},{"date":"2017-06-05","close":9.6456},{"date":"2017-06-06","close":9.7094},{"date":"2017-06-07","close":9.7531},{"date":"2017-06-08","close":9.8294},{"date":"2017-06-09","close":9.3413},{"date":"2017-06-12","close":9.36},{"date":"2017-06-13","close":9.4862},{"date":"2017-06-14","close":9.4406},{"date":"2017-06-15","close":9.4519},{"date":"2017-06-16","close":9.4738},{"date":"2017-06-19","close":9.7913},{"date":"2017-06-20","close":9.6894},{"date":"2017-06-21","close":9.885},{"date":"2017-06-22","close":9.9237},{"date":"2017-06-23","close":10.1012},{"date":"2017-06-26","close":9.8612},{"date":"2017-06-27","close":9.5513},{"date":"2017-06-28","close":9.7044},{"date":"2017-06-29","close":9.3719},{"date":"2017-06-30","close":9.3619},{"date":"2017-07-03","close":9.1806},{"date":"2017-07-05","close":9.2887},{"date":"2017-07-06","close":9.0894},{"date":"2017-07-07","close":9.2981},{"date":"2017-07-10","close":9.3344},{"date":"2017-07-11","close":9.5725},{"date":"2017-07-12","close":9.7113},{"date":"2017-07-13","close":9.6731},{"date":"2017-07-14","close":9.6944},{"date":"2017-07-17","close":9.7013},{"date":"2017-07-18","close":9.7494},{"date":"2017-07-19","close":9.8519},{"date":"2017-07-20","close":9.8},{"date":"2017-07-21","close":9.5575},{"date":"2017-07-24","close":9.7013},{"date":"2017-07-25","close":9.875},{"date":"2017-07-26","close":9.825},{"date":"2017-07-27","close":9.5025},{"date":"2017-07-28","close":9.4},{"date":"2017-07-31","close":9.3306},{"date":"2017-08-01","close":9.2375},{"date":"2017-08-02","close":8.9663},{"date":"2017-08-03","close":9.0031},{"date":"2017-08-04","close":10.7531},{"date":"2017-08-07","close":10.8594},{"date":"2017-08-08","close":10.6213},{"date":"2017-08-09","close":10.4663},{"date":"2017-08-10","close":10.2937},{"date":"2017-08-11","close":10.3556},{"date":"2017-08-14","close":10.6125},{"date":"2017-08-15","close":10.6619},{"date":"2017-08-16","close":10.8544},{"date":"2017-08-17","close":10.6912},{"date":"2017-08-18","close":10.7506},{"date":"2017-08-21","close":10.7506},{"date":"2017-08-22","close":10.9531},{"date":"2017-08-23","close":10.8444},{"date":"2017-08-24","close":10.9444},{"date":"2017-08-25","close":10.8581},{"date":"2017-08-28","close":10.8819},{"date":"2017-08-29","close":10.83},{"date":"2017-08-30","close":11.1219},{"date":"2017-08-31","close":11.0094},{"date":"2017-09-01","close":11.0931},{"date":"2017-09-05","close":10.9519},{"date":"2017-09-06","close":10.7956},{"date":"2017-09-07","close":10.8531},{"date":"2017-09-08","close":10.7925},{"date":"2017-09-11","close":10.9569},{"date":"2017-09-12","close":10.8638},{"date":"2017-09-13","close":10.9306},{"date":"2017-09-14","close":10.9338},{"date":"2017-09-15","close":11.06},{"date":"2017-09-18","close":11.4175},{"date":"2017-09-19","close":11.3575},{"date":"2017-09-20","close":11.7806},{"date":"2017-09-21","close":11.7019},{"date":"2017-09-22","close":11.9406},{"date":"2017-09-25","close":11.3019},{"date":"2017-09-26","close":11.4163},{"date":"2017-09-27","close":11.6594},{"date":"2017-09-28","close":11.7219},{"date":"2017-09-29","close":11.8506},{"date":"2017-10-02","close":11.9019},{"date":"2017-10-03","close":11.8387},{"date":"2017-10-04","close":11.9175},{"date":"2017-10-05","close":11.8975},{"date":"2017-10-06","close":12.0581},{"date":"2017-10-09","close":12.0856},{"date":"2017-10-10","close":12.0513},{"date":"2017-10-11","close":12.0594},{"date":"2017-10-12","close":11.9506},{"date":"2017-10-13","close":11.9462},{"date":"2017-10-16","close":11.7994},{"date":"2017-10-17","close":11.9131},{"date":"2017-10-18","close":11.8713},{"date":"2017-10-19","close":11.8831},{"date":"2017-10-20","close":11.98},{"date":"2017-10-23","close":11.9731},{"date":"2017-10-24","close":12.0688},{"date":"2017-10-25","close":11.8506},{"date":"2017-10-26","close":11.9894},{"date":"2017-10-27","close":12.2281},{"date":"2017-10-30","close":12.26},{"date":"2017-10-31","close":12.4931},{"date":"2017-11-01","close":12.3287},{"date":"2017-11-02","close":11.3231},{"date":"2017-11-03","close":12.5931},{"date":"2017-11-06","close":12.9175},{"date":"2017-11-07","close":13.0975},{"date":"2017-11-08","close":13.3869},{"date":"2017-11-09","close":13.3469},{"date":"2017-11-10","close":13.8156},{"date":"2017-11-13","close":14.0719},{"date":"2017-11-14","close":14.1938},{"date":"2017-11-15","close":14.0562},{"date":"2017-11-16","close":14.4856},{"date":"2017-11-17","close":14.6138},{"date":"2017-11-20","close":15.1144},{"date":"2017-11-21","close":15.0894},{"date":"2017-11-22","close":14.9381},{"date":"2017-11-24","close":15.1287},{"date":"2017-11-27","close":14.915},{"date":"2017-11-28","close":15.2219},{"date":"2017-11-29","close":14.6381},{"date":"2017-11-30","close":14.57},{"date":"2017-12-01","close":14.2906},{"date":"2017-12-04","close":13.0925},{"date":"2017-12-05","close":13.1906},{"date":"2017-12-06","close":13.3038},{"date":"2017-12-07","close":13.7413},{"date":"2017-12-08","close":13.9244},{"date":"2017-12-11","close":13.9806},{"date":"2017-12-12","close":13.6406},{"date":"2017-12-13","close":14.0706},{"date":"2017-12-14","close":14.17},{"date":"2017-12-15","close":14.4394},{"date":"2017-12-18","close":14.7119},{"date":"2017-12-19","close":14.75},{"date":"2017-12-20","close":14.6344},{"date":"2017-12-21","close":14.7475},{"date":"2017-12-22","close":14.7844},{"date":"2017-12-26","close":14.7288},{"date":"2017-12-27","close":14.9688},{"date":"2017-12-28","close":15.04},{"date":"2017-12-29","close":14.7238},{"date":"2018-01-02","close":14.4394},{"date":"2018-01-03","close":14.725},{"date":"2018-01-04","close":14.5431},{"date":"2018-01-05","close":14.7981},{"date":"2018-01-08","close":15.6912},{"date":"2018-01-09","close":15.6237},{"date":"2018-01-10","close":15.7675},{"date":"2018-01-11","close":16.2994},{"date":"2018-01-12","close":16.1894},{"date":"2018-01-16","close":15.7981},{"date":"2018-01-17","close":16.4256},{"date":"2018-01-18","close":16.5744},{"date":"2018-01-19","close":16.9275},{"date":"2018-01-22","close":17.23},{"date":"2018-01-23","close":17.0713},{"date":"2018-01-24","close":17.0713},{"date":"2018-01-25","close":17.2975},{"date":"2018-01-26","close":17.7188},{"date":"2018-01-29","close":17.3744},{"date":"2018-01-30","close":17.2019},{"date":"2018-01-31","close":17.2388},{"date":"2018-02-01","close":17.1875},{"date":"2018-02-02","close":17.0925},{"date":"2018-02-05","close":16.5856},{"date":"2018-02-06","close":17.0238},{"date":"2018-02-07","close":17.6012},{"date":"2018-02-08","close":16.5325},{"date":"2018-02-09","close":17.0344},{"date":"2018-02-12","close":17.7838},{"date":"2018-02-13","close":18.2862},{"date":"2018-02-14","close":18.8825},{"date":"2018-02-15","close":19.2475},{"date":"2018-02-16","close":15.5931},{"date":"2018-02-20","close":15.6031},{"date":"2018-02-21","close":14.8769},{"date":"2018-02-22","close":15.2913},{"date":"2018-02-23","close":15.37},{"date":"2018-02-26","close":16.2406},{"date":"2018-02-27","close":16.1963},{"date":"2018-02-28","close":16.8587},{"date":"2018-03-01","close":16.4875},{"date":"2018-03-02","close":16.9688},{"date":"2018-03-05","close":17.6162},{"date":"2018-03-06","close":18.0375},{"date":"2018-03-07","close":18.2237},{"date":"2018-03-08","close":18.3606},{"date":"2018-03-09","close":18.4469},{"date":"2018-03-12","close":18.5875},{"date":"2018-03-13","close":18.105},{"date":"2018-03-14","close":18.6562},{"date":"2018-03-15","close":18.4937},{"date":"2018-03-16","close":18.3575},{"date":"2018-03-19","close":17.3369},{"date":"2018-03-20","close":17.8388},{"date":"2018-03-21","close":17.6688},{"date":"2018-03-22","close":17.1087},{"date":"2018-03-23","close":16.5131},{"date":"2018-03-26","close":16.9363},{"date":"2018-03-27","close":15.8562},{"date":"2018-03-28","close":15.3212},{"date":"2018-03-29","close":15.9563},{"date":"2018-04-02","close":15.8444},{"date":"2018-04-03","close":15.8444},{"date":"2018-04-04","close":16.185},{"date":"2018-04-05","close":16.4212},{"date":"2018-04-06","close":16.17},{"date":"2018-04-09","close":16.2188},{"date":"2018-04-10","close":16.6994},{"date":"2018-04-11","close":16.6612},{"date":"2018-04-12","close":16.8056},{"date":"2018-04-13","close":15.2625},{"date":"2018-04-16","close":14.965},{"date":"2018-04-17","close":16.05},{"date":"2018-04-18","close":16.1562},{"date":"2018-04-19","close":16.0231},{"date":"2018-04-20","close":16.2906},{"date":"2018-04-23","close":15.8862},{"date":"2018-04-24","close":15.7537},{"date":"2018-04-25","close":15.8138},{"date":"2018-04-26","close":16.2194},{"date":"2018-04-27","close":16.4219},{"date":"2018-04-30","close":16.5344},{"date":"2018-05-01","close":16.5794},{"date":"2018-05-02","close":16.5912},{"date":"2018-05-03","close":16.7406},{"date":"2018-05-04","close":15.3156},{"date":"2018-05-07","close":15.7725},{"date":"2018-05-08","close":16.2056},{"date":"2018-05-09","close":16.2138},{"date":"2018-05-10","close":16.2913},{"date":"2018-05-11","close":16.2444},{"date":"2018-05-14","close":15.845},{"date":"2018-05-15","close":15.5969},{"date":"2018-05-16","close":15.5706},{"date":"2018-05-17","close":15.4669},{"date":"2018-05-18","close":15.5056},{"date":"2018-05-21","close":15.8906},{"date":"2018-05-22","close":15.6012},{"date":"2018-05-23","close":15.9987},{"date":"2018-05-24","close":15.7881},{"date":"2018-05-25","close":15.9844},{"date":"2018-05-29","close":15.9913},{"date":"2018-05-30","close":15.7281},{"date":"2018-05-31","close":15.7225},{"date":"2018-06-01","close":16.3263},{"date":"2018-06-04","close":16.7675},{"date":"2018-06-05","close":17.1719},{"date":"2018-06-06","close":17.3913},{"date":"2018-06-07","close":16.9312},{"date":"2018-06-08","close":17.1094},{"date":"2018-06-11","close":16.98},{"date":"2018-06-12","close":17.165},{"date":"2018-06-13","close":17.5713},{"date":"2018-06-14","close":17.57},{"date":"2018-06-15","close":17.9137},{"date":"2018-06-18","close":17.4513},{"date":"2018-06-19","close":17.1125},{"date":"2018-06-20","close":17.7337},{"date":"2018-06-21","close":17.4575},{"date":"2018-06-22","close":17.0406},{"date":"2018-06-25","close":16.2425},{"date":"2018-06-26","close":16.3988},{"date":"2018-06-27","close":15.8931},{"date":"2018-06-28","close":16.1419},{"date":"2018-06-29","close":16.0931},{"date":"2018-07-02","close":16.335},{"date":"2018-07-03","close":15.9919},{"date":"2018-07-05","close":16.1194},{"date":"2018-07-06","close":16.3994},{"date":"2018-07-09","close":16.9037},{"date":"2018-07-10","close":16.7844},{"date":"2018-07-11","close":16.8325},{"date":"2018-07-12","close":17.3975},{"date":"2018-07-13","close":16.6556},{"date":"2018-07-16","close":16.9275},{"date":"2018-07-17","close":17.1175},{"date":"2018-07-18","close":17.1681},{"date":"2018-07-19","close":17.2656},{"date":"2018-07-20","close":16.8025},{"date":"2018-07-23","close":16.7744},{"date":"2018-07-24","close":16.6437},{"date":"2018-07-25","close":17.1444},{"date":"2018-07-26","close":17.2675},{"date":"2018-07-27","close":16.955},{"date":"2018-07-30","close":16.1162},{"date":"2018-07-31","close":15.9831},{"date":"2018-08-01","close":16.4125},{"date":"2018-08-02","close":16.9906},{"date":"2018-08-03","close":16.0963},{"date":"2018-08-06","close":16.9581},{"date":"2018-08-07","close":16.8006},{"date":"2018-08-08","close":16.535},{"date":"2018-08-09","close":16.8337},{"date":"2018-08-10","close":16.8031},{"date":"2018-08-13","close":16.83},{"date":"2018-08-14","close":16.9662},{"date":"2018-08-15","close":16.5987},{"date":"2018-08-16","close":16.7456},{"date":"2018-08-17","close":16.815},{"date":"2018-08-20","close":17.1075},{"date":"2018-08-21","close":16.9894},{"date":"2018-08-22","close":17.335},{"date":"2018-08-23","close":17.6631},{"date":"2018-08-24","close":19.2862},{"date":"2018-08-27","close":19.0494},{"date":"2018-08-28","close":19.0125},{"date":"2018-08-29","close":18.8869},{"date":"2018-08-30","close":18.6169},{"date":"2018-08-31","close":18.6863},{"date":"2018-09-04","close":18.1138},{"date":"2018-09-05","close":17.0181},{"date":"2018-09-06","close":16.7356},{"date":"2018-09-07","close":16.6906},{"date":"2018-09-10","close":16.8131},{"date":"2018-09-11","close":16.7006},{"date":"2018-09-12","close":16.7406},{"date":"2018-09-13","close":16.8787},{"date":"2018-09-14","close":16.9531},{"date":"2018-09-17","close":16.5675},{"date":"2018-09-18","close":16.6975},{"date":"2018-09-19","close":16.8875},{"date":"2018-09-20","close":17.0656},{"date":"2018-09-21","close":16.8306},{"date":"2018-09-24","close":17.1381},{"date":"2018-09-25","close":17.16},{"date":"2018-09-26","close":16.4919},{"date":"2018-09-27","close":16.5831},{"date":"2018-09-28","close":16.6162},{"date":"2018-10-01","close":16.2275},{"date":"2018-10-02","close":16.0094},{"date":"2018-10-03","close":16.3394},{"date":"2018-10-04","close":16.1087},{"date":"2018-10-05","close":15.7044},{"date":"2018-10-08","close":15.2006},{"date":"2018-10-09","close":14.9156},{"date":"2018-10-10","close":14.1119},{"date":"2018-10-11","close":13.4663},{"date":"2018-10-12","close":13.8981},{"date":"2018-10-15","close":13.8019},{"date":"2018-10-16","close":14.5988},{"date":"2018-10-17","close":14.9344},{"date":"2018-10-18","close":14.5681},{"date":"2018-10-19","close":14.36},{"date":"2018-10-22","close":14.5112},{"date":"2018-10-23","close":14.5519},{"date":"2018-10-24","close":13.9888},{"date":"2018-10-25","close":14.4181},{"date":"2018-10-26","close":13.7206},{"date":"2018-10-29","close":13.6163},{"date":"2018-10-30","close":14.2788},{"date":"2018-10-31","close":14.3969},{"date":"2018-11-01","close":15.06},{"date":"2018-11-02","close":16.1106},{"date":"2018-11-05","close":15.56},{"date":"2018-11-06","close":15.3194},{"date":"2018-11-07","close":15.8469},{"date":"2018-11-08","close":15.7625},{"date":"2018-11-09","close":15.2769},{"date":"2018-11-12","close":14.7887},{"date":"2018-11-13","close":14.7725},{"date":"2018-11-14","close":14.3431},{"date":"2018-11-15","close":15.2625},{"date":"2018-11-16","close":14.9606},{"date":"2018-11-19","close":13.9375},{"date":"2018-11-20","close":13.7113},{"date":"2018-11-21","close":13.6888},{"date":"2018-11-23","close":13.7025},{"date":"2018-11-26","close":14.1481},{"date":"2018-11-27","close":14.0463},{"date":"2018-11-28","close":14.7125},{"date":"2018-11-29","close":14.7694},{"date":"2018-11-30","close":14.905},{"date":"2018-12-03","close":15.2431},{"date":"2018-12-04","close":14.3581},{"date":"2018-12-06","close":14.9019},{"date":"2018-12-07","close":14.0681},{"date":"2018-12-10","close":14.3606},{"date":"2018-12-11","close":14.32},{"date":"2018-12-12","close":14.4994},{"date":"2018-12-13","close":14.2944},{"date":"2018-12-14","close":13.7756},{"date":"2018-12-17","close":13.1356},{"date":"2018-12-18","close":13.2556},{"date":"2018-12-19","close":12.6281},{"date":"2018-12-20","close":12.3256},{"date":"2018-12-21","close":12.0731},{"date":"2018-12-24","close":11.8062},{"date":"2018-12-26","close":12.5325},{"date":"2018-12-27","close":12.8019},{"date":"2018-12-28","close":12.86},{"date":"2018-12-31","close":13.1687},{"date":"2019-01-02","close":13.1594},{"date":"2019-01-03","close":12.475},{"date":"2019-01-04","close":12.6544},{"date":"2019-01-07","close":13.12},{"date":"2019-01-08","close":13.3925},{"date":"2019-01-09","close":13.5594},{"date":"2019-01-10","close":13.6225},{"date":"2019-01-11","close":13.6313},{"date":"2019-01-14","close":13.4738},{"date":"2019-01-15","close":13.9281},{"date":"2019-01-16","close":13.8275},{"date":"2019-01-17","close":13.8144},{"date":"2019-01-18","close":14.505},{"date":"2019-01-22","close":13.9369},{"date":"2019-01-23","close":13.8931},{"date":"2019-01-24","close":14.1531},{"date":"2019-01-25","close":14.2037},{"date":"2019-01-28","close":13.4575},{"date":"2019-01-29","close":12.9012},{"date":"2019-01-30","close":13.14},{"date":"2019-01-31","close":13.4237},{"date":"2019-02-01","close":13.7812},{"date":"2019-02-04","close":13.6519},{"date":"2019-02-05","close":14.0019},{"date":"2019-02-06","close":14.0419},{"date":"2019-02-07","close":13.7675},{"date":"2019-02-08","close":14.1462},{"date":"2019-02-11","close":14.3237},{"date":"2019-02-12","close":14.9031},{"date":"2019-02-13","close":14.775},{"date":"2019-02-14","close":15.0487},{"date":"2019-02-15","close":16.4969},{"date":"2019-02-19","close":16.8487},{"date":"2019-02-20","close":16.92},{"date":"2019-02-21","close":16.9062},{"date":"2019-02-22","close":17.1856},{"date":"2019-02-25","close":17.4562},{"date":"2019-02-26","close":17.5331},{"date":"2019-02-27","close":17.7494},{"date":"2019-02-28","close":17.8281},{"date":"2019-03-01","close":17.9088},{"date":"2019-03-04","close":17.775},{"date":"2019-03-05","close":17.3612},{"date":"2019-03-06","close":17.1938},{"date":"2019-03-07","close":17.2644},{"date":"2019-03-08","close":17.1594},{"date":"2019-03-11","close":17.6125},{"date":"2019-03-12","close":17.8181},{"date":"2019-03-13","close":18.2819},{"date":"2019-03-14","close":18.2881},{"date":"2019-03-15","close":18.5475},{"date":"2019-03-18","close":18.7},{"date":"2019-03-19","close":18.4487},{"date":"2019-03-20","close":18.6531},{"date":"2019-03-21","close":19.6887},{"date":"2019-03-22","close":18.76},{"date":"2019-03-25","close":18.8269},{"date":"2019-03-26","close":19.3625},{"date":"2019-03-27","close":19.4581},{"date":"2019-03-28","close":19.5187},{"date":"2019-03-29","close":19.6537},{"date":"2019-04-01","close":19.8975},{"date":"2019-04-02","close":19.9019},{"date":"2019-04-03","close":20.1094},{"date":"2019-04-04","close":19.5719},{"date":"2019-04-05","close":19.4412},{"date":"2019-04-08","close":19.8062},{"date":"2019-04-09","close":19.8244},{"date":"2019-04-10","close":20.1406},{"date":"2019-04-11","close":20.1394},{"date":"2019-04-12","close":20.2981},{"date":"2019-04-15","close":20.4587},{"date":"2019-04-16","close":20.5338},{"date":"2019-04-17","close":20.5025},{"date":"2019-04-18","close":20.2113},{"date":"2019-04-22","close":20.475},{"date":"2019-04-23","close":20.0662},{"date":"2019-04-24","close":20.3269},{"date":"2019-04-25","close":19.8819},{"date":"2019-04-26","close":20.025},{"date":"2019-04-29","close":19.805},{"date":"2019-04-30","close":19.5181},{"date":"2019-05-01","close":19.4037},{"date":"2019-05-02","close":19.4281},{"date":"2019-05-03","close":17.4006},{"date":"2019-05-06","close":17.0819},{"date":"2019-05-07","close":16.6044},{"date":"2019-05-08","close":16.6406},{"date":"2019-05-09","close":16.7144},{"date":"2019-05-10","close":16.5138},{"date":"2019-05-13","close":15.2437},{"date":"2019-05-14","close":15.555},{"date":"2019-05-15","close":15.5437},{"date":"2019-05-16","close":15.8512},{"date":"2019-05-17","close":15.6325},{"date":"2019-05-20","close":15.3094},{"date":"2019-05-21","close":15.8094},{"date":"2019-05-22","close":15.8212},{"date":"2019-05-23","close":15.8988},{"date":"2019-05-24","close":15.9963},{"date":"2019-05-28","close":15.8337},{"date":"2019-05-29","close":15.4688},{"date":"2019-05-30","close":15.4981},{"date":"2019-05-31","close":15.2869},{"date":"2019-06-03","close":15.085},{"date":"2019-06-04","close":15.9194},{"date":"2019-06-05","close":16.4769},{"date":"2019-06-06","close":16.0737},{"date":"2019-06-07","close":15.4025},{"date":"2019-06-10","close":15.6294},{"date":"2019-06-11","close":15.1875},{"date":"2019-06-12","close":15.2425},{"date":"2019-06-13","close":15.1256},{"date":"2019-06-14","close":14.755},{"date":"2019-06-17","close":14.9125},{"date":"2019-06-18","close":15.1287},{"date":"2019-06-19","close":15.1975},{"date":"2019-06-20","close":15.5456},{"date":"2019-06-21","close":15.8369},{"date":"2019-06-24","close":15.7556},{"date":"2019-06-25","close":15.3988},{"date":"2019-06-26","close":15.9569},{"date":"2019-06-27","close":16.1244},{"date":"2019-06-28","close":16.2262},{"date":"2019-07-01","close":16.4275},{"date":"2019-07-02","close":16.5812},{"date":"2019-07-03","close":16.8037},{"date":"2019-07-05","close":16.9212},{"date":"2019-07-08","close":16.75},{"date":"2019-07-09","close":16.9094},{"date":"2019-07-10","close":16.8994},{"date":"2019-07-11","close":16.9937},{"date":"2019-07-12","close":17.1413},{"date":"2019-07-15","close":17.3525},{"date":"2019-07-16","close":17.2194},{"date":"2019-07-17","close":17.3394},{"date":"2019-07-18","close":17.2181},{"date":"2019-07-19","close":17.6712},{"date":"2019-07-22","close":17.96},{"date":"2019-07-23","close":17.2719},{"date":"2019-07-24","close":17.4494},{"date":"2019-07-25","close":16.7131},{"date":"2019-07-26","close":17.0613},{"date":"2019-07-29","close":17.0144},{"date":"2019-07-30","close":17.1425},{"date":"2019-07-31","close":17.0906},{"date":"2019-08-01","close":17.0138},{"date":"2019-08-02","close":15.2575},{"date":"2019-08-05","close":14.4344},{"date":"2019-08-06","close":14.7388},{"date":"2019-08-07","close":14.6875},{"date":"2019-08-08","close":14.6556},{"date":"2019-08-09","close":14.2956},{"date":"2019-08-12","close":14.0294},{"date":"2019-08-13","close":14.4263},{"date":"2019-08-14","close":13.7144},{"date":"2019-08-15","close":13.5431},{"date":"2019-08-16","close":13.8237},{"date":"2019-08-19","close":13.9669},{"date":"2019-08-20","close":13.6994},{"date":"2019-08-21","close":14.1587},{"date":"2019-08-22","close":14.205},{"date":"2019-08-23","close":13.9625},{"date":"2019-08-26","close":13.95},{"date":"2019-08-27","close":13.9862},{"date":"2019-08-28","close":13.905},{"date":"2019-08-29","close":14.2131},{"date":"2019-08-30","close":14.1637},{"date":"2019-09-03","close":14.0181},{"date":"2019-09-04","close":14.1394},{"date":"2019-09-05","close":14.7113},{"date":"2019-09-06","close":14.7312},{"date":"2019-09-09","close":14.4456},{"date":"2019-09-10","close":14.8713},{"date":"2019-09-11","close":15.4256},{"date":"2019-09-12","close":15.6213},{"date":"2019-09-13","close":15.235},{"date":"2019-09-16","close":15.2619},{"date":"2019-09-17","close":15.2781},{"date":"2019-09-18","close":15.4125},{"date":"2019-09-19","close":15.2581},{"date":"2019-09-20","close":15.0037},{"date":"2019-09-23","close":15.0469},{"date":"2019-09-24","close":14.8775},{"date":"2019-09-25","close":15.0975},{"date":"2019-09-26","close":15.2506},{"date":"2019-09-27","close":15.1737},{"date":"2019-09-30","close":14.9325},{"date":"2019-10-01","close":14.3969},{"date":"2019-10-02","close":14.2706},{"date":"2019-10-03","close":14.0212},{"date":"2019-10-04","close":14.2856},{"date":"2019-10-07","close":14.4338},{"date":"2019-10-08","close":14.3188},{"date":"2019-10-09","close":14.3769},{"date":"2019-10-10","close":14.2325},{"date":"2019-10-11","close":14.7775},{"date":"2019-10-14","close":14.6731},{"date":"2019-10-15","close":15.0606},{"date":"2019-10-16","close":14.9425},{"date":"2019-10-17","close":15.0944},{"date":"2019-10-18","close":14.9644},{"date":"2019-10-21","close":15.24},{"date":"2019-10-22","close":15.0938},{"date":"2019-10-23","close":15.4131},{"date":"2019-10-24","close":14.9575},{"date":"2019-10-25","close":15.2725},{"date":"2019-10-28","close":15.5562},{"date":"2019-10-29","close":15.3725},{"date":"2019-10-30","close":15.3919},{"date":"2019-10-31","close":15.2856},{"date":"2019-11-01","close":11.5813},{"date":"2019-11-04","close":11.9544},{"date":"2019-11-05","close":11.7987},{"date":"2019-11-06","close":11.9019},{"date":"2019-11-07","close":12.1525},{"date":"2019-11-08","close":12.0381},{"date":"2019-11-11","close":11.9481},{"date":"2019-11-12","close":12.1231},{"date":"2019-11-13","close":11.9156},{"date":"2019-11-14","close":11.91},{"date":"2019-11-15","close":12.0387},{"date":"2019-11-18","close":12.0638},{"date":"2019-11-19","close":12.125},{"date":"2019-11-20","close":12.1275},{"date":"2019-11-21","close":12.0},{"date":"2019-11-22","close":12.1556},{"date":"2019-11-25","close":12.3694},{"date":"2019-11-26","close":12.2669},{"date":"2019-11-27","close":12.225},{"date":"2019-11-29","close":12.1956},{"date":"2019-12-02","close":12.0706},{"date":"2019-12-03","close":11.9994},{"date":"2019-12-04","close":12.1062},{"date":"2019-12-05","close":11.9781},{"date":"2019-12-06","close":11.8881},{"date":"2019-12-09","close":11.895},{"date":"2019-12-10","close":12.0087},{"date":"2019-12-11","close":11.9519},{"date":"2019-12-12","close":12.0437},{"date":"2019-12-13","close":12.0575},{"date":"2019-12-16","close":12.415},{"date":"2019-12-17","close":12.4375},{"date":"2019-12-18","close":12.5013},{"date":"2019-12-19","close":12.7344},{"date":"2019-12-20","close":12.8844},{"date":"2019-12-23","close":12.8044},{"date":"2019-12-24","close":12.79},{"date":"2019-12-26","close":12.8506},{"date":"2019-12-27","close":12.7769},{"date":"2019-12-30","close":12.6956},{"date":"2019-12-31","close":12.7125},{"date":"2020-01-02","close":12.795},{"date":"2020-01-03","close":12.5531},{"date":"2020-01-06","close":12.6788},{"date":"2020-01-07","close":12.8031},{"date":"2020-01-08","close":12.9362},{"date":"2020-01-09","close":12.925},{"date":"2020-01-10","close":12.9663},{"date":"2020-01-13","close":13.1969},{"date":"2020-01-14","close":13.3156},{"date":"2020-01-15","close":13.3369},{"date":"2020-01-16","close":13.7031},{"date":"2020-01-17","close":13.8669},{"date":"2020-01-21","close":13.8275},{"date":"2020-01-22","close":13.92},{"date":"2020-01-23","close":14.3787},{"date":"2020-01-24","close":14.8781},{"date":"2020-01-27","close":14.6856},{"date":"2020-01-28","close":14.795},{"date":"2020-01-29","close":14.6906},{"date":"2020-01-30","close":14.4838},{"date":"2020-01-31","close":13.9587},{"date":"2020-02-03","close":14.0794},{"date":"2020-02-04","close":14.4575},{"date":"2020-02-05","close":14.3694},{"date":"2020-02-06","close":14.5325},{"date":"2020-02-07","close":14.4856},{"date":"2020-02-10","close":14.5256},{"date":"2020-02-11","close":14.4688},{"date":"2020-02-12","close":14.6538},{"date":"2020-02-13","close":14.8512},{"date":"2020-02-14","close":13.9669},{"date":"2020-02-18","close":14.1119},{"date":"2020-02-19","close":14.0638},{"date":"2020-02-20","close":14.2675},{"date":"2020-02-21","close":13.9663},{"date":"2020-02-24","close":13.3594},{"date":"2020-02-25","close":12.8744},{"date":"2020-02-26","close":12.6962},{"date":"2020-02-27","close":12.0737},{"date":"2020-02-28","close":12.07},{"date":"2020-03-02","close":12.2869},{"date":"2020-03-03","close":11.9844},{"date":"2020-03-04","close":12.6019},{"date":"2020-03-05","close":12.285},{"date":"2020-03-06","close":11.9237},{"date":"2020-03-09","close":11.6056},{"date":"2020-03-10","close":12.4975},{"date":"2020-03-11","close":11.3875},{"date":"2020-03-12","close":10.1806},{"date":"2020-03-13","close":11.0475},{"date":"2020-03-16","close":9.815},{"date":"2020-03-17","close":10.5125},{"date":"2020-03-18","close":11.0625},{"date":"2020-03-19","close":11.1175},{"date":"2020-03-20","close":10.28},{"date":"2020-03-23","close":10.1175},{"date":"2020-03-24","close":11.66},{"date":"2020-03-25","close":11.7706},{"date":"2020-03-26","close":12.5356},{"date":"2020-03-27","close":11.9556},{"date":"2020-03-30","close":12.8581},{"date":"2020-03-31","close":12.6594},{"date":"2020-04-01","close":12.0481},{"date":"2020-04-02","close":12.1313},{"date":"2020-04-03","close":12.165},{"date":"2020-04-06","close":12.975},{"date":"2020-04-07","close":13.0712},{"date":"2020-04-08","close":13.4119},{"date":"2020-04-09","close":13.1194},{"date":"2020-04-13","close":12.63},{"date":"2020-04-14","close":12.9569},{"date":"2020-04-15","close":12.7619},{"date":"2020-04-16","close":12.8256},{"date":"2020-04-17","close":13.1263},{"date":"2020-04-20","close":13.2494},{"date":"2020-04-21","close":12.5031},{"date":"2020-04-22","close":13.2106},{"date":"2020-04-23","close":13.0769},{"date":"2020-04-24","close":13.5506},{"date":"2020-04-27","close":13.6194},{"date":"2020-04-28","close":13.6269},{"date":"2020-04-29","close":13.8775},{"date":"2020-04-30","close":13.7063},{"date":"2020-05-01","close":12.9775},{"date":"2020-05-04","close":13.1875},{"date":"2020-05-05","close":13.7775},{"date":"2020-05-06","close":13.0006},{"date":"2020-05-07","close":13.1519},{"date":"2020-05-08","close":13.6256},{"date":"2020-05-11","close":14.0363},{"date":"2020-05-12","close":13.8188},{"date":"2020-05-13","close":13.3575},{"date":"2020-05-14","close":12.8494},{"date":"2020-05-15","close":13.1531},{"date":"2020-05-18","close":13.4762},{"date":"2020-05-19","close":13.735},{"date":"2020-05-20","close":14.0437},{"date":"2020-05-21","close":13.9425},{"date":"2020-05-22","close":13.7606},{"date":"2020-05-26","close":13.8969},{"date":"2020-05-27","close":14.2069},{"date":"2020-05-28","close":13.9325},{"date":"2020-05-29","close":14.5913},{"date":"2020-06-01","close":14.665},{"date":"2020-06-02","close":14.4031},{"date":"2020-06-03","close":14.4544},{"date":"2020-06-04","close":14.2913},{"date":"2020-06-05","close":14.6981},{"date":"2020-06-08","close":14.4869},{"date":"2020-06-09","close":14.4625},{"date":"2020-06-10","close":14.5481},{"date":"2020-06-11","close":13.675},{"date":"2020-06-12","close":13.9237},{"date":"2020-06-15","close":14.1156},{"date":"2020-06-16","close":14.3475},{"date":"2020-06-17","close":14.1587},{"date":"2020-06-18","close":13.7156},{"date":"2020-06-19","close":13.6256},{"date":"2020-06-22","close":13.5544},{"date":"2020-06-23","close":13.4762},{"date":"2020-06-24","close":13.0781},{"date":"2020-06-25","close":13.2487},{"date":"2020-06-26","close":13.1644},{"date":"2020-06-29","close":12.9319},{"date":"2020-06-30","close":13.1269},{"date":"2020-07-01","close":13.09},{"date":"2020-07-02","close":13.1569},{"date":"2020-07-06","close":13.4031},{"date":"2020-07-07","close":13.1737},{"date":"2020-07-08","close":13.3813},{"date":"2020-07-09","close":13.6744},{"date":"2020-07-10","close":13.5069},{"date":"2020-07-13","close":13.2063},{"date":"2020-07-14","close":13.4831},{"date":"2020-07-15","close":13.4462},{"date":"2020-07-16","close":13.445},{"date":"2020-07-17","close":13.7231},{"date":"2020-07-20","close":14.09},{"date":"2020-07-21","close":14.2994},{"date":"2020-07-22","close":14.6144},{"date":"2020-07-23","close":14.9563},{"date":"2020-07-24","close":14.8006},{"date":"2020-07-27","close":15.3644},{"date":"2020-07-28","close":15.0525},{"date":"2020-07-29","close":15.4325},{"date":"2020-07-30","close":15.5869},{"date":"2020-07-31","close":16.2356},{"date":"2020-08-03","close":16.2819},{"date":"2020-08-04","close":16.4994},{"date":"2020-08-05","close":14.6956},{"date":"2020-08-06","close":14.7738},{"date":"2020-08-07","close":14.425},{"date":"2020-08-10","close":13.9044},{"date":"2020-08-11","close":13.7487},{"date":"2020-08-12","close":13.515},{"date":"2020-08-13","close":13.5194},{"date":"2020-08-14","close":13.2919},{"date":"2020-08-17","close":13.4381},{"date":"2020-08-18","close":13.7163},{"date":"2020-08-19","close":13.7906},{"date":"2020-08-20","close":13.8363},{"date":"2020-08-21","close":13.9106},{"date":"2020-08-24","close":13.6769},{"date":"2020-08-25","close":13.7144},{"date":"2020-08-26","close":13.8781},{"date":"2020-08-27","close":13.8862},{"date":"2020-08-28","close":13.8775},{"date":"2020-08-31","close":13.9656},{"date":"2020-09-01","close":14.0063},{"date":"2020-09-02","close":14.2825},{"date":"2020-09-03","close":13.5513},{"date":"2020-09-04","close":13.1938},{"date":"2020-09-08","close":12.9494},{"date":"2020-09-09","close":13.2381},{"date":"2020-09-10","close":12.8831},{"date":"2020-09-11","close":12.7381},{"date":"2020-09-14","close":12.8456},{"date":"2020-09-15","close":12.8988},{"date":"2020-09-16","close":12.8631},{"date":"2020-09-17","close":12.6538},{"date":"2020-09-18","close":12.5612},{"date":"2020-09-21","close":12.1938},{"date":"2020-09-22","close":12.4956},{"date":"2020-09-23","close":12.405},{"date":"2020-09-24","close":12.4038},{"date":"2020-09-25","close":12.54},{"date":"2020-09-28","close":12.8156},{"date":"2020-09-29","close":13.1538},{"date":"2020-09-30","close":12.9331},{"date":"2020-10-01","close":12.9406},{"date":"2020-10-02","close":12.7437},{"date":"2020-10-05","close":12.875},{"date":"2020-10-06","close":12.925},{"date":"2020-10-07","close":13.2494},{"date":"2020-10-08","close":13.9056},{"date":"2020-10-09","close":14.2256},{"date":"2020-10-12","close":14.2656},{"date":"2020-10-13","close":14.115},{"date":"2020-10-14","close":14.2519},{"date":"2020-10-15","close":14.1394},{"date":"2020-10-16","close":14.0906},{"date":"2020-10-19","close":13.8519},{"date":"2020-10-20","close":13.8737},{"date":"2020-10-21","close":13.3944},{"date":"2020-10-22","close":13.3731},{"date":"2020-10-23","close":13.3819},{"date":"2020-10-26","close":13.0544},{"date":"2020-10-27","close":13.1594},{"date":"2020-10-28","close":12.7738},{"date":"2020-10-29","close":12.6975},{"date":"2020-10-30","close":13.0562},{"date":"2020-11-02","close":13.5075},{"date":"2020-11-03","close":15.5931},{"date":"2020-11-04","close":15.9025},{"date":"2020-11-05","close":16.0625},{"date":"2020-11-06","close":16.4375},{"date":"2020-11-09","close":16.355},{"date":"2020-11-10","close":16.0875},{"date":"2020-11-11","close":16.5756},{"date":"2020-11-12","close":16.6931},{"date":"2020-11-13","close":17.1162},{"date":"2020-11-16","close":17.0788},{"date":"2020-11-17","close":17.3612},{"date":"2020-11-18","close":17.0019},{"date":"2020-11-19","close":17.0544},{"date":"2020-11-20","close":16.7812},{"date":"2020-11-23","close":16.7787},{"date":"2020-11-24","close":17.0194},{"date":"2020-11-25","close":16.9094},{"date":"2020-11-27","close":17.035},{"date":"2020-11-30","close":16.9188},{"date":"2020-12-01","close":17.0625},{"date":"2020-12-02","close":16.9737},{"date":"2020-12-03","close":16.8556},{"date":"2020-12-04","close":16.8819},{"date":"2020-12-07","close":17.2256},{"date":"2020-12-08","close":17.7313},{"date":"2020-12-09","close":17.3494},{"date":"2020-12-10","close":17.2731},{"date":"2020-12-11","close":17.3337},{"date":"2020-12-14","close":17.155},{"date":"2020-12-15","close":17.4744},{"date":"2020-12-16","close":17.8563},{"date":"2020-12-17","close":17.8356},{"date":"2020-12-18","close":17.9825},{"date":"2020-12-21","close":17.9538},{"date":"2020-12-22","close":18.1763},{"date":"2020-12-23","close":17.9056},{"date":"2020-12-24","close":18.0525},{"date":"2020-12-28","close":18.1838},{"date":"2020-12-29","close":17.9688},{"date":"2020-12-30","close":18.06},{"date":"2020-12-31","close":18.1606},{"date":"2021-01-04","close":17.6975},{"date":"2021-01-05","close":17.8756},{"date":"2021-01-06","close":17.8669},{"date":"2021-01-07","close":18.4981},{"date":"2021-01-08","close":19.1325},{"date":"2021-01-11","close":18.935},{"date":"2021-01-12","close":19.7675},{"date":"2021-01-13","close":19.3519},{"date":"2021-01-14","close":19.5688},{"date":"2021-01-15","close":19.8169},{"date":"2021-01-19","close":19.8725},{"date":"2021-01-20","close":19.6531},{"date":"2021-01-21","close":19.4788},{"date":"2021-01-22","close":19.4506},{"date":"2021-01-25","close":19.2306},{"date":"2021-01-26","close":19.1875},{"date":"2021-01-27","close":19.1056},{"date":"2021-01-28","close":19.3356},{"date":"2021-01-29","close":19.2225},{"date":"2021-02-01","close":19.7625},{"date":"2021-02-02","close":19.7769},{"date":"2021-02-03","close":19.7975},{"date":"2021-02-04","close":19.9988},{"date":"2021-02-05","close":20.1194},{"date":"2021-02-08","close":20.0056},{"date":"2021-02-09","close":19.9994},{"date":"2021-02-10","close":19.9094},{"date":"2021-02-11","close":19.8781},{"date":"2021-02-12","close":20.2069},{"date":"2021-02-16","close":19.9163},{"date":"2021-02-17","close":19.5131},{"date":"2021-02-18","close":19.3031},{"date":"2021-02-19","close":19.4344},{"date":"2021-02-22","close":18.26},{"date":"2021-02-23","close":17.9425},{"date":"2021-02-24","close":17.8975},{"date":"2021-02-25","close":17.5163},{"date":"2021-02-26","close":17.49},{"date":"2021-03-01","close":17.9963},{"date":"2021-03-02","close":17.7687},{"date":"2021-03-03","close":17.4338},{"date":"2021-03-04","close":16.9538},{"date":"2021-03-05","close":17.0662},{"date":"2021-03-08","close":16.7394},{"date":"2021-03-09","close":17.2519},{"date":"2021-03-10","close":17.0056},{"date":"2021-03-11","close":17.2237},{"date":"2021-03-12","close":17.4756},{"date":"2021-03-15","close":17.9144},{"date":"2021-03-16","close":17.9394},{"date":"2021-03-17","close":18.0831},{"date":"2021-03-18","close":17.7375},{"date":"2021-03-19","close":17.8263},{"date":"2021-03-22","close":18.1406},{"date":"2021-03-23","close":17.8756},{"date":"2021-03-24","close":17.7787},{"date":"2021-03-25","close":18.25},{"date":"2021-03-26","close":19.4544},{"date":"2021-03-29","close":19.2306},{"date":"2021-03-30","close":18.6787},{"date":"2021-03-31","close":18.8681},{"date":"2021-04-01","close":19.2525},{"date":"2021-04-05","close":19.4762},{"date":"2021-04-06","close":19.2419},{"date":"2021-04-07","close":19.2388},{"date":"2021-04-08","close":19.4531},{"date":"2021-04-09","close":19.7219},{"date":"2021-04-12","close":19.6256},{"date":"2021-04-13","close":19.6456},{"date":"2021-04-14","close":19.5294},{"date":"2021-04-15","close":19.6775},{"date":"2021-04-16","close":19.7919},{"date":"2021-04-19","close":19.6756},{"date":"2021-04-20","close":19.3456},{"date":"2021-04-21","close":19.7763},{"date":"2021-04-22","close":19.5519},{"date":"2021-04-23","close":19.915},{"date":"2021-04-26","close":20.0669},{"date":"2021-04-27","close":19.9387},{"date":"2021-04-28","close":20.0475},{"date":"2021-04-29","close":20.1569},{"date":"2021-04-30","close":19.6981},{"date":"2021-05-03","close":19.6694},{"date":"2021-05-04","close":19.0963},{"date":"2021-05-05","close":19.7962},{"date":"2021-05-06","close":20.4538},{"date":"2021-05-07","close":20.5325},{"date":"2021-05-10","close":20.3875},{"date":"2021-05-11","close":20.4212},{"date":"2021-05-12","close":19.7356},{"date":"2021-05-13","close":19.8675},{"date":"2021-05-14","close":20.3988},{"date":"2021-05-17","close":20.3619},{"date":"2021-05-18","close":20.355},{"date":"2021-05-19","close":20.2231},{"date":"2021-05-20","close":20.9956},{"date":"2021-05-21","close":20.7581},{"date":"2021-05-24","close":21.0287},{"date":"2021-05-25","close":21.1437},{"date":"2021-05-26","close":21.1537},{"date":"2021-05-27","close":21.07},{"date":"2021-05-28","close":21.2113},{"date":"2021-06-01","close":20.9294},{"date":"2021-06-02","close":20.8856},{"date":"2021-06-03","close":21.4919},{"date":"2021-06-04","close":21.895},{"date":"2021-06-07","close":22.0319},{"date":"2021-06-08","close":22.17},{"date":"2021-06-09","close":22.4831},{"date":"2021-06-10","close":23.0725},{"date":"2021-06-11","close":22.7494},{"date":"2021-06-14","close":22.8062},{"date":"2021-06-15","close":22.6087},{"date":"2021-06-16","close":22.9912},{"date":"2021-06-17","close":23.1275},{"date":"2021-06-18","close":22.6819},{"date":"2021-06-21","close":23.0938},{"date":"2021-06-22","close":22.7719},{"date":"2021-06-23","close":22.7881},{"date":"2021-06-24","close":22.7188},{"date":"2021-06-25","close":22.6388},{"date":"2021-06-28","close":22.6763},{"date":"2021-06-29","close":22.735},{"date":"2021-06-30","close":22.6444},{"date":"2021-07-01","close":22.7119},{"date":"2021-07-02","close":22.8494},{"date":"2021-07-06","close":23.4331},{"date":"2021-07-07","close":23.4094},{"date":"2021-07-08","close":23.135},{"date":"2021-07-09","close":23.6269},{"date":"2021-07-12","close":23.1812},{"date":"2021-07-13","close":23.1238},{"date":"2021-07-14","close":23.0781},{"date":"2021-07-15","close":23.0031},{"date":"2021-07-16","close":22.7156},{"date":"2021-07-19","close":22.6325},{"date":"2021-07-20","close":22.7306},{"date":"2021-07-21","close":22.9481},{"date":"2021-07-22","close":23.3356},{"date":"2021-07-23","close":23.8113},{"date":"2021-07-26","close":23.5856},{"date":"2021-07-27","close":23.4144},{"date":"2021-07-28","close":23.5656},{"date":"2021-07-29","close":23.8131},{"date":"2021-07-30","close":23.7744},{"date":"2021-08-02","close":23.5737},{"date":"2021-08-03","close":23.6981},{"date":"2021-08-04","close":23.8825},{"date":"2021-08-05","close":23.7875},{"date":"2021-08-06","close":23.6},{"date":"2021-08-09","close":23.4688},{"date":"2021-08-10","close":23.2313},{"date":"2021-08-11","close":23.0688},{"date":"2021-08-12","close":22.9369},{"date":"2021-08-13","close":22.7544},{"date":"2021-08-16","close":22.8444},{"date":"2021-08-17","close":22.7894},{"date":"2021-08-18","close":22.6294},{"date":"2021-08-19","close":22.9275},{"date":"2021-08-20","close":23.1162},{"date":"2021-08-23","close":23.1406},{"date":"2021-08-24","close":23.5281},{"date":"2021-08-25","close":23.3825},{"date":"2021-08-26","close":23.0769},{"date":"2021-08-27","close":23.3037},{"date":"2021-08-30","close":23.2563},{"date":"2021-08-31","close":23.0956},{"date":"2021-09-01","close":22.4737},{"date":"2021-09-02","close":22.7444},{"date":"2021-09-03","close":22.695},{"date":"2021-09-07","close":22.4662},{"date":"2021-09-08","close":22.4725},{"date":"2021-09-09","close":22.3831},{"date":"2021-09-10","close":21.9325},{"date":"2021-09-13","close":22.3937},{"date":"2021-09-14","close":22.36},{"date":"2021-09-15","close":22.43},{"date":"2021-09-16","close":22.8081},{"date":"2021-09-17","close":22.4456},{"date":"2021-09-20","close":22.1231},{"date":"2021-09-21","close":21.9713},{"date":"2021-09-22","close":21.885},{"date":"2021-09-23","close":22.3694},{"date":"2021-09-24","close":22.5094},{"date":"2021-09-27","close":22.2994},{"date":"2021-09-28","close":21.6612},{"date":"2021-09-29","close":21.6238},{"date":"2021-09-30","close":21.4775},{"date":"2021-10-01","close":21.905},{"date":"2021-10-04","close":21.4825},{"date":"2021-10-05","close":22.0594},{"date":"2021-10-06","close":22.095},{"date":"2021-10-07","close":22.7575},{"date":"2021-10-08","close":23.245},{"date":"2021-10-11","close":23.5994},{"date":"2021-10-12","close":23.4344},{"date":"2021-10-13","close":23.9931},{"date":"2021-10-14","close":24.7019},{"date":"2021-10-15","close":24.3612},{"date":"2021-10-18","close":23.9825},{"date":"2021-10-19","close":24.3525},{"date":"2021-10-20","close":24.6694},{"date":"2021-10-21","close":24.7175},{"date":"2021-10-22","close":24.4075},{"date":"2021-10-25","close":24.1275},{"date":"2021-10-26","close":25.2244},{"date":"2021-10-27","close":25.1744},{"date":"2021-10-28","close":25.44},{"date":"2021-10-29","close":25.6056},{"date":"2021-11-01","close":25.5356},{"date":"2021-11-02","close":30.7419},{"date":"2021-11-03","close":32.1125},{"date":"2021-11-04","close":32.7412},{"date":"2021-11-05","close":33.1587},{"date":"2021-11-08","close":32.9012},{"date":"2021-11-09","close":33.21},{"date":"2021-11-10","close":32.635},{"date":"2021-11-11","close":32.5881},{"date":"2021-11-12","close":32.8625},{"date":"2021-11-15","close":33.0106},{"date":"2021-11-16","close":32.9544},{"date":"2021-11-17","close":33.02},{"date":"2021-11-18","close":33.1375},{"date":"2021-11-19","close":32.24},{"date":"2021-11-22","close":32.04},{"date":"2021-11-23","close":31.6275},{"date":"2021-11-24","close":31.945},{"date":"2021-11-26","close":31.2425},{"date":"2021-11-29","close":31.65},{"date":"2021-11-30","close":31.015},{"date":"2021-12-01","close":30.3475},{"date":"2021-12-02","close":30.82},{"date":"2021-12-03","close":30.3},{"date":"2021-12-06","close":30.4125},{"date":"2021-12-07","close":31.5775},{"date":"2021-12-08","close":31.37},{"date":"2021-12-09","close":32.165},{"date":"2021-12-10","close":32.6725},{"date":"2021-12-13","close":33.045},{"date":"2021-12-14","close":32.78},{"date":"2021-12-15","close":34.665},{"date":"2021-12-16","close":32.535},{"date":"2021-12-17","close":33.7575},{"date":"2021-12-20","close":33.5825},{"date":"2021-12-21","close":34.4775},{"date":"2021-12-22","close":34.8825},{"date":"2021-12-23","close":35.4625},{"date":"2021-12-27","close":36.71},{"date":"2021-12-28","close":36.2225},{"date":"2021-12-29","close":36.4275},{"date":"2021-12-30","close":35.7875},{"date":"2021-12-31","close":35.9375},{"date":"2022-01-03","close":35.56},{"date":"2022-01-04","close":34.665},{"date":"2022-01-05","close":33.2875},{"date":"2022-01-06","close":33.1675},{"date":"2022-01-07","close":32.37},{"date":"2022-01-10","close":32.885},{"date":"2022-01-11","close":33.295},{"date":"2022-01-12","close":33.2625},{"date":"2022-01-13","close":32.8},{"date":"2022-01-14","close":32.435},{"date":"2022-01-18","close":31.7725},{"date":"2022-01-19","close":31.3275},{"date":"2022-01-20","close":30.485},{"date":"2022-01-21","close":29.6575},{"date":"2022-01-24","close":30.38},{"date":"2022-01-25","close":29.2375},{"date":"2022-01-26","close":29.4875},{"date":"2022-01-27","close":29.48},{"date":"2022-01-28","close":30.0475},{"date":"2022-01-31","close":31.0775},{"date":"2022-02-01","close":31.075},{"date":"2022-02-02","close":31.4025},{"date":"2022-02-03","close":30.555},{"date":"2022-02-04","close":30.58},{"date":"2022-02-07","close":30.5425},{"date":"2022-02-08","close":30.84},{"date":"2022-02-09","close":32.36},{"date":"2022-02-10","close":31.7675},{"date":"2022-02-11","close":30.23},{"date":"2022-02-14","close":30.705},{"date":"2022-02-15","close":32.485},{"date":"2022-02-16","close":33.11},{"date":"2022-02-17","close":32.3075},{"date":"2022-02-18","close":31.48},{"date":"2022-02-22","close":30.4575},{"date":"2022-02-23","close":29.5425},{"date":"2022-02-24","close":30.215},{"date":"2022-02-25","close":30.875},{"date":"2022-02-28","close":30.6825},{"date":"2022-03-01","close":29.47},{"date":"2022-03-02","close":30.76},{"date":"2022-03-03","close":30.085},{"date":"2022-03-04","close":29.6375},{"date":"2022-03-07","close":28.6125},{"date":"2022-03-08","close":28.65},{"date":"2022-03-09","close":30.1525},{"date":"2022-03-10","close":30.2275},{"date":"2022-03-11","close":29.9775},{"date":"2022-03-14","close":28.82},{"date":"2022-03-15","close":30.29},{"date":"2022-03-16","close":31.0475},{"date":"2022-03-17","close":31.5},{"date":"2022-03-18","close":32.8125},{"date":"2022-03-21","close":32.9875},{"date":"2022-03-22","close":34.005},{"date":"2022-03-23","close":33.2875},{"date":"2022-03-24","close":34.9175},{"date":"2022-03-25","close":34.6},{"date":"2022-03-28","close":34.8475},{"date":"2022-03-29","close":35.2},{"date":"2022-03-30","close":34.5475},{"date":"2022-03-31","close":34.745},{"date":"2022-04-01","close":34.87},{"date":"2022-04-04","close":35.6875},{"date":"2022-04-05","close":35.2675},{"date":"2022-04-06","close":33.0025},{"date":"2022-04-07","close":33.205},{"date":"2022-04-08","close":32.7575},{"date":"2022-04-11","close":31.79},{"date":"2022-04-12","close":31.855},{"date":"2022-04-13","close":32.8425},{"date":"2022-04-14","close":31.645},{"date":"2022-04-18","close":31.55},{"date":"2022-04-19","close":32.21},{"date":"2022-04-20","close":31.79},{"date":"2022-04-21","close":30.0475},{"date":"2022-04-22","close":29.425},{"date":"2022-04-25","close":29.735},{"date":"2022-04-26","close":28.81},{"date":"2022-04-27","close":28.795},{"date":"2022-04-28","close":30.2275},{"date":"2022-04-29","close":28.8925},{"date":"2022-05-02","close":29.565},{"date":"2022-05-03","close":28.5075},{"date":"2022-05-04","close":29.4475},{"date":"2022-05-05","close":27.745},{"date":"2022-05-06","close":27.745},{"date":"2022-05-09","close":25.62},{"date":"2022-05-10","close":26.2775},{"date":"2022-05-11","close":25.7275},{"date":"2022-05-12","close":25.4175},{"date":"2022-05-13","close":27.1625},{"date":"2022-05-16","close":26.25},{"date":"2022-05-17","close":26.8425},{"date":"2022-05-18","close":25.6425},{"date":"2022-05-19","close":25.275},{"date":"2022-05-20","close":25.66},{"date":"2022-05-23","close":25.575},{"date":"2022-05-24","close":24.9225},{"date":"2022-05-25","close":25.2375},{"date":"2022-05-26","close":25.9275},{"date":"2022-05-27","close":26.4675},{"date":"2022-05-31","close":25.57},{"date":"2022-06-01","close":25.4175},{"date":"2022-06-02","close":26.535},{"date":"2022-06-03","close":25.7925},{"date":"2022-06-06","close":25.8775},{"date":"2022-06-07","close":26.075},{"date":"2022-06-08","close":25.7625},{"date":"2022-06-09","close":24.6025},{"date":"2022-06-10","close":23.74},{"date":"2022-06-13","close":23.0225},{"date":"2022-06-14","close":22.9825},{"date":"2022-06-15","close":23.2175},{"date":"2022-06-16","close":22.605},{"date":"2022-06-17","close":22.735},{"date":"2022-06-21","close":23.4575},{"date":"2022-06-22","close":23.26},{"date":"2022-06-23","close":23.84},{"date":"2022-06-24","close":24.955},{"date":"2022-06-27","close":24.7175},{"date":"2022-06-28","close":23.815},{"date":"2022-06-29","close":23.7325},{"date":"2022-06-30","close":23.435},{"date":"2022-07-01","close":23.3525},{"date":"2022-07-05","close":24.0375},{"date":"2022-07-06","close":24.6575},{"date":"2022-07-07","close":25.4925},{"date":"2022-07-08","close":25.75},{"date":"2022-07-11","close":25.425},{"date":"2022-07-12","close":24.565},{"date":"2022-07-13","close":24.575},{"date":"2022-07-14","close":24.775},{"date":"2022-07-15","close":25.4175},{"date":"2022-07-18","close":25.145},{"date":"2022-07-19","close":26.1875},{"date":"2022-07-20","close":26.2225},{"date":"2022-07-21","close":26.4875},{"date":"2022-07-22","close":25.595},{"date":"2022-07-25","close":25.865},{"date":"2022-07-26","close":25.835},{"date":"2022-07-27","close":27.275},{"date":"2022-07-28","close":28.8325},{"date":"2022-07-29","close":29.1575},{"date":"2022-08-01","close":29.4025},{"date":"2022-08-02","close":29.285},{"date":"2022-08-03","close":30.425},{"date":"2022-08-04","close":30.765},{"date":"2022-08-05","close":31.67},{"date":"2022-08-08","close":31.1775},{"date":"2022-08-09","close":30.2425},{"date":"2022-08-10","close":31.8675},{"date":"2022-08-11","close":31.5075},{"date":"2022-08-12","close":31.715},{"date":"2022-08-15","close":32.185},{"date":"2022-08-16","close":32.4775},{"date":"2022-08-17","close":32.365},{"date":"2022-08-18","close":33.185},{"date":"2022-08-19","close":32.5},{"date":"2022-08-22","close":31.785},{"date":"2022-08-23","close":31.74},{"date":"2022-08-24","close":31.4075},{"date":"2022-08-25","close":31.6225},{"date":"2022-08-26","close":30.7575},{"date":"2022-08-29","close":30.395},{"date":"2022-08-30","close":30.275},{"date":"2022-08-31","close":29.97},{"date":"2022-09-01","close":29.32},{"date":"2022-09-02","close":29.325},{"date":"2022-09-06","close":29.3875},{"date":"2022-09-07","close":30.0675},{"date":"2022-09-08","close":30.695},{"date":"2022-09-09","close":31.1025},{"date":"2022-09-12","close":31.1875},{"date":"2022-09-13","close":29.98},{"date":"2022-09-14","close":30.565},{"date":"2022-09-15","close":29.235},{"date":"2022-09-16","close":28.9325},{"date":"2022-09-19","close":28.735},{"date":"2022-09-20","close":28.5175},{"date":"2022-09-21","close":28.455},{"date":"2022-09-22","close":28.1375},{"date":"2022-09-23","close":27.4925},{"date":"2022-09-26","close":27.275},{"date":"2022-09-27","close":27.73},{"date":"2022-09-28","close":29.1725},{"date":"2022-09-29","close":28.6875},{"date":"2022-09-30","close":28.2225},{"date":"2022-10-03","close":28.9575},{"date":"2022-10-04","close":30.2025},{"date":"2022-10-05","close":30.3375},{"date":"2022-10-06","close":30.475},{"date":"2022-10-07","close":29.1025},{"date":"2022-10-10","close":27.37},{"date":"2022-10-11","close":26.7625},{"date":"2022-10-12","close":25.9125},{"date":"2022-10-13","close":25.9775},{"date":"2022-10-14","close":25.0925},{"date":"2022-10-17","close":26.14},{"date":"2022-10-18","close":26.57},{"date":"2022-10-19","close":26.2775},{"date":"2022-10-20","close":26.41},{"date":"2022-10-21","close":27.63},{"date":"2022-10-24","close":27.685},{"date":"2022-10-25","close":28.1575},{"date":"2022-10-26","close":27.2425},{"date":"2022-10-27","close":29.7825},{"date":"2022-10-28","close":30.3675},{"date":"2022-10-31","close":30.215},{"date":"2022-11-01","close":31.9275},{"date":"2022-11-02","close":31.26},{"date":"2022-11-03","close":30.5625},{"date":"2022-11-04","close":32.7675},{"date":"2022-11-07","close":32.645},{"date":"2022-11-08","close":32.2775},{"date":"2022-11-09","close":30.73},{"date":"2022-11-10","close":31.745},{"date":"2022-11-11","close":32.1375},{"date":"2022-11-14","close":32.8},{"date":"2022-11-15","close":33.1625},{"date":"2022-11-16","close":32.6725},{"date":"2022-11-17","close":33.015},{"date":"2022-11-18","close":33.87},{"date":"2022-11-21","close":33.6525},{"date":"2022-11-22","close":34.01},{"date":"2022-11-23","close":34.2975},{"date":"2022-11-25","close":33.94},{"date":"2022-11-28","close":33.425},{"date":"2022-11-29","close":33.4275},{"date":"2022-11-30","close":34.825},{"date":"2022-12-01","close":34.945},{"date":"2022-12-02","close":33.76},{"date":"2022-12-05","close":33.2075},{"date":"2022-12-06","close":32.26},{"date":"2022-12-07","close":31.69},{"date":"2022-12-08","close":32.0325},{"date":"2022-12-09","close":31.975},{"date":"2022-12-12","close":32.74},{"date":"2022-12-13","close":33.255},{"date":"2022-12-14","close":32.7475},{"date":"2022-12-15","close":31.395},{"date":"2022-12-16","close":30.915},{"date":"2022-12-19","close":30.6375},{"date":"2022-12-20","close":30.4425},{"date":"2022-12-21","close":30.8325},{"date":"2022-12-22","close":30.0925},{"date":"2022-12-23","close":29.9425},{"date":"2022-12-27","close":29.715},{"date":"2022-12-28","close":29.7925},{"date":"2022-12-29","close":30.47},{"date":"2022-12-30","close":30.3375},{"date":"2023-01-03","close":30.2275},{"date":"2023-01-04","close":28.46},{"date":"2023-01-05","close":27.3725},{"date":"2023-01-06","close":28.1125},{"date":"2023-01-09","close":28.7175},{"date":"2023-01-10","close":28.8075},{"date":"2023-01-11","close":29.0825},{"date":"2023-01-12","close":29.295},{"date":"2023-01-13","close":28.75},{"date":"2023-01-17","close":29.075},{"date":"2023-01-18","close":28.75},{"date":"2023-01-19","close":27.8775},{"date":"2023-01-20","close":28.7825},{"date":"2023-01-23","close":29.79},{"date":"2023-01-24","close":30.4425},{"date":"2023-01-25","close":30.385},{"date":"2023-01-26","close":30.9975},{"date":"2023-01-27","close":31.515},{"date":"2023-01-30","close":30.96},{"date":"2023-01-31","close":31.505},{"date":"2023-02-01","close":32.63},{"date":"2023-02-02","close":33.36},{"date":"2023-02-03","close":32.99},{"date":"2023-02-06","close":32.4225},{"date":"2023-02-07","close":33.7275},{"date":"2023-02-08","close":34.115},{"date":"2023-02-09","close":34.13},{"date":"2023-02-10","close":33.3175},{"date":"2023-02-13","close":34.0},{"date":"2023-02-14","close":35.365},{"date":"2023-02-15","close":35.3825},{"date":"2023-02-16","close":35.42},{"date":"2023-02-17","close":34.5575},{"date":"2023-02-21","close":33.6325},{"date":"2023-02-22","close":33.8025},{"date":"2023-02-23","close":34.21},{"date":"2023-02-24","close":33.8825},{"date":"2023-02-27","close":34.5},{"date":"2023-02-28","close":34.675},{"date":"2023-03-01","close":34.64},{"date":"2023-03-02","close":34.145},{"date":"2023-03-03","close":35.17},{"date":"2023-03-06","close":35.645},{"date":"2023-03-07","close":35.7175},{"date":"2023-03-08","close":37.1},{"date":"2023-03-09","close":37.1625},{"date":"2023-03-10","close":36.615},{"date":"2023-03-13","close":36.7175},{"date":"2023-03-14","close":38.2875},{"date":"2023-03-15","close":38.45},{"date":"2023-03-16","close":40.67},{"date":"2023-03-17","close":40.815},{"date":"2023-03-20","close":41.05},{"date":"2023-03-21","close":42.02},{"date":"2023-03-22","close":41.515},{"date":"2023-03-23","close":42.3475},{"date":"2023-03-24","close":42.235},{"date":"2023-03-27","close":41.99},{"date":"2023-03-28","close":40.75},{"date":"2023-03-29","close":40.625},{"date":"2023-03-30","close":40.6225},{"date":"2023-03-31","close":41.965},{"date":"2023-04-03","close":41.935},{"date":"2023-04-04","close":41.685},{"date":"2023-04-05","close":40.715},{"date":"2023-04-06","close":39.9625},{"date":"2023-04-10","close":40.7825},{"date":"2023-04-11","close":39.9025},{"date":"2023-04-12","close":40.3525},{"date":"2023-04-13","close":41.1975},{"date":"2023-04-14","close":40.9},{"date":"2023-04-17","close":40.855},{"date":"2023-04-18","close":40.6725},{"date":"2023-04-19","close":39.5225},{"date":"2023-04-20","close":38.8475},{"date":"2023-04-21","close":38.9675},{"date":"2023-04-24","close":39.14},{"date":"2023-04-25","close":38.395},{"date":"2023-04-26","close":38.99},{"date":"2023-04-27","close":39.19},{"date":"2023-04-28","close":40.04},{"date":"2023-05-01","close":40.04},{"date":"2023-05-02","close":33.745},{"date":"2023-05-03","close":33.1825},{"date":"2023-05-04","close":33.835},{"date":"2023-05-05","close":34.495},{"date":"2023-05-08","close":34.5175},{"date":"2023-05-09","close":34.63},{"date":"2023-05-10","close":35.31},{"date":"2023-05-11","close":34.7525},{"date":"2023-05-12","close":34.6575},{"date":"2023-05-15","close":34.495},{"date":"2023-05-16","close":34.035},{"date":"2023-05-17","close":33.9575},{"date":"2023-05-18","close":35.365},{"date":"2023-05-19","close":35.9775},{"date":"2023-05-22","close":36.3425},{"date":"2023-05-23","close":35.1175},{"date":"2023-05-24","close":35.305},{"date":"2023-05-25","close":39.05},{"date":"2023-05-26","close":42.5875},{"date":"2023-05-30","close":43.605},{"date":"2023-05-31","close":41.585},{"date":"2023-06-01","close":41.67},{"date":"2023-06-02","close":40.625},{"date":"2023-06-05","close":40.6575},{"date":"2023-06-06","close":39.92},{"date":"2023-06-07","close":38.8975},{"date":"2023-06-08","close":40.58},{"date":"2023-06-09","close":40.63},{"date":"2023-06-12","close":42.5},{"date":"2023-06-13","close":42.15},{"date":"2023-06-14","close":42.27},{"date":"2023-06-15","close":40.8675},{"date":"2023-06-16","close":39.4475},{"date":"2023-06-20","close":38.625},{"date":"2023-06-21","close":37.8775},{"date":"2023-06-22","close":38.31},{"date":"2023-06-23","close":37.205},{"date":"2023-06-26","close":37.705},{"date":"2023-06-27","close":39.0325},{"date":"2023-06-28","close":38.965},{"date":"2023-06-29","close":39.8225},{"date":"2023-06-30","close":40.515},{"date":"2023-07-03","close":39.975},{"date":"2023-07-05","close":39.92},{"date":"2023-07-06","close":39.725},{"date":"2023-07-07","close":39.5},{"date":"2023-07-10","close":39.8875},{"date":"2023-07-11","close":40.0425},{"date":"2023-07-12","close":41.01},{"date":"2023-07-13","close":42.1525},{"date":"2023-07-14","close":41.395},{"date":"2023-07-17","close":42.605},{"date":"2023-07-18","close":43.3775},{"date":"2023-07-19","close":44.065},{"date":"2023-07-20","close":42.8525},{"date":"2023-07-21","close":42.91},{"date":"2023-07-24","close":42.93},{"date":"2023-07-25","close":43.5225},{"date":"2023-07-26","close":41.1125},{"date":"2023-07-27","close":40.2475},{"date":"2023-07-28","close":37.7725},{"date":"2023-07-31","close":38.7725},{"date":"2023-08-01","close":46.4025},{"date":"2023-08-02","close":44.32},{"date":"2023-08-03","close":44.44},{"date":"2023-08-04","close":44.9},{"date":"2023-08-07","close":44.8175},{"date":"2023-08-08","close":45.1125},{"date":"2023-08-09","close":44.365},{"date":"2023-08-10","close":44.075},{"date":"2023-08-11","close":43.735},{"date":"2023-08-14","close":44.53},{"date":"2023-08-15","close":44.9125},{"date":"2023-08-16","close":45.3425},{"date":"2023-08-17","close":45.69},{"date":"2023-08-18","close":45.135},{"date":"2023-08-21","close":46.1675},{"date":"2023-08-22","close":46.88},{"date":"2023-08-23","close":47.4575},{"date":"2023-08-24","close":44.7975},{"date":"2023-08-25","close":45.225},{"date":"2023-08-28","close":45.49},{"date":"2023-08-29","close":46.3625},{"date":"2023-08-30","close":46.775},{"date":"2023-08-31","close":48.8075},{"date":"2023-09-01","close":49.34},{"date":"2023-09-05","close":49.365},{"date":"2023-09-06","close":49.385},{"date":"2023-09-07","close":48.885},{"date":"2023-09-08","close":49.1175},{"date":"2023-09-11","close":48.2975},{"date":"2023-09-12","close":47.2575},{"date":"2023-09-13","close":47.0225},{"date":"2023-09-14","close":46.89},{"date":"2023-09-15","close":46.18},{"date":"2023-09-18","close":46.505},{"date":"2023-09-19","close":46.2075},{"date":"2023-09-20","close":45.6875},{"date":"2023-09-21","close":44.465},{"date":"2023-09-22","close":45.085},{"date":"2023-09-25","close":45.295},{"date":"2023-09-26","close":44.48},{"date":"2023-09-27","close":45.4},{"date":"2023-09-28","close":46.1075},{"date":"2023-09-29","close":45.9825},{"date":"2023-10-02","close":46.9525},{"date":"2023-10-03","close":46.2225},{"date":"2023-10-04","close":46.5075},{"date":"2023-10-05","close":47.0075},{"date":"2023-10-06","close":48.505},{"date":"2023-10-09","close":49.1},{"date":"2023-10-10","close":48.6825},{"date":"2023-10-11","close":47.965},{"date":"2023-10-12","close":48.2525},{"date":"2023-10-13","close":47.4625},{"date":"2023-10-16","close":49.21},{"date":"2023-10-17","close":48.8525},{"date":"2023-10-18","close":48.55},{"date":"2023-10-19","close":47.87},{"date":"2023-10-20","close":46.5275},{"date":"2023-10-23","close":46.63},{"date":"2023-10-24","close":47.6225},{"date":"2023-10-25","close":46.5225},{"date":"2023-10-26","close":42.455},{"date":"2023-10-27","close":44.0475},{"date":"2023-10-30","close":43.93},{"date":"2023-10-31","close":50.0925},{"date":"2023-11-01","close":52.71},{"date":"2023-11-02","close":52.92},{"date":"2023-11-03","close":53.1225},{"date":"2023-11-06","close":53.2025},{"date":"2023-11-07","close":53.15},{"date":"2023-11-08","close":52.4},{"date":"2023-11-09","close":52.91},{"date":"2023-11-10","close":51.71},{"date":"2023-11-13","close":52.57},{"date":"2023-11-14","close":53.8},{"date":"2023-11-15","close":53.435},{"date":"2023-11-16","close":53.325},{"date":"2023-11-17","close":53.6575},{"date":"2023-11-20","close":53.835},{"date":"2023-11-21","close":53.83},{"date":"2023-11-22","close":54.4225},{"date":"2023-11-24","close":54.5975},{"date":"2023-11-27","close":54.6675},{"date":"2023-11-28","close":54.3125},{"date":"2023-11-29","close":54.825},{"date":"2023-11-30","close":54.9275},{"date":"2023-12-01","close":54.16},{"date":"2023-12-04","close":53.775},{"date":"2023-12-05","close":53.9275},{"date":"2023-12-06","close":53.35},{"date":"2023-12-07","close":53.8225},{"date":"2023-12-08","close":56.0075},{"date":"2023-12-11","close":56.6425},{"date":"2023-12-12","close":57.465},{"date":"2023-12-13","close":57.3875},{"date":"2023-12-14","close":57.7575},{"date":"2023-12-15","close":58.9},{"date":"2023-12-18","close":59.7025},{"date":"2023-12-19","close":59.175},{"date":"2023-12-20","close":58.29},{"date":"2023-12-21","close":58.835},{"date":"2023-12-22","close":59.565},{"date":"2023-12-26","close":59.3825},{"date":"2023-12-27","close":59.4325},{"date":"2023-12-28","close":59.2425},{"date":"2023-12-29","close":58.8775},{"date":"2024-01-02","close":57.89},{"date":"2024-01-03","close":57.35},{"date":"2024-01-04","close":57.64},{"date":"2024-01-05","close":57.73},{"date":"2024-01-08","close":61.4625},{"date":"2024-01-09","close":61.3},{"date":"2024-01-10","close":62.3075},{"date":"2024-01-11","close":62.935},{"date":"2024-01-12","close":63.0075},{"date":"2024-01-16","close":63.315},{"date":"2024-01-17","close":62.2475},{"date":"2024-01-18","close":64.39},{"date":"2024-01-19","close":65.8775},{"date":"2024-01-22","close":66.65},{"date":"2024-01-23","close":65.51},{"date":"2024-01-24","close":65.6175},{"date":"2024-01-25","close":66.105},{"date":"2024-01-26","close":66.1},{"date":"2024-01-29","close":67.395},{"date":"2024-01-30","close":67.99},{"date":"2024-01-31","close":64.67},{"date":"2024-02-01","close":65.745},{"date":"2024-02-02","close":68.275},{"date":"2024-02-05","close":68.2425},{"date":"2024-02-06","close":66.2225},{"date":"2024-02-07","close":66.7625},{"date":"2024-02-08","close":68.9725},{"date":"2024-02-09","close":70.6125},{"date":"2024-02-12","close":70.22},{"date":"2024-02-13","close":66.3775},{"date":"2024-02-14","close":66.4175},{"date":"2024-02-15","close":66.625},{"date":"2024-02-16","close":65.4375},{"date":"2024-02-20","close":64.9025},{"date":"2024-02-21","close":63.6225},{"date":"2024-02-22","close":67.19},{"date":"2024-02-23","close":66.915},{"date":"2024-02-26","close":68.435},{"date":"2024-02-27","close":67.9775},{"date":"2024-02-28","close":68.2925},{"date":"2024-02-29","close":69.385},{"date":"2024-03-01","close":71.935},{"date":"2024-03-04","close":71.985},{"date":"2024-03-05","close":70.1175},{"date":"2024-03-06","close":71.125},{"date":"2024-03-07","close":71.62},{"date":"2024-03-08","close":68.2775},{"date":"2024-03-11","close":67.755},{"date":"2024-03-12","close":70.465},{"date":"2024-03-13","close":70.1775},{"date":"2024-03-14","close":71.005},{"date":"2024-03-15","close":69.4325},{"date":"2024-03-18","close":72.33},{"date":"2024-03-19","close":71.73},{"date":"2024-03-20","close":74.145},{"date":"2024-03-21","close":76.15},{"date":"2024-03-22","close":76.605},{"date":"2024-03-25","close":76.375},{"date":"2024-03-26","close":74.4575},{"date":"2024-03-27","close":72.1025},{"date":"2024-03-28","close":72.495},{"date":"2024-04-01","close":74.9375},{"date":"2024-04-02","close":72.7125},{"date":"2024-04-03","close":74.6975},{"date":"2024-04-04","close":72.1925},{"date":"2024-04-05","close":74.4},{"date":"2024-04-08","close":74.345},{"date":"2024-04-09","close":73.6875},{"date":"2024-04-10","close":72.055},{"date":"2024-04-11","close":74.145},{"date":"2024-04-12","close":67.805},{"date":"2024-04-15","close":65.8},{"date":"2024-04-16","close":65.69},{"date":"2024-04-17","close":64.8175},{"date":"2024-04-18","close":64.2975},{"date":"2024-04-19","close":61.5225},{"date":"2024-04-22","close":61.3675},{"date":"2024-04-23","close":62.795},{"date":"2024-04-24","close":63.6925},{"date":"2024-04-25","close":66.19},{"date":"2024-04-26","close":66.175},{"date":"2024-04-29","close":65.9175},{"date":"2024-04-30","close":64.14},{"date":"2024-05-01","close":63.8025},{"date":"2024-05-02","close":65.465},{"date":"2024-05-03","close":68.6},{"date":"2024-05-06","close":69.705},{"date":"2024-05-07","close":68.4975},{"date":"2024-05-08","close":72.9175},{"date":"2024-05-09","close":74.0175},{"date":"2024-05-10","close":78.5075},{"date":"2024-05-13","close":77.4675},{"date":"2024-05-14","close":78.415},{"date":"2024-05-15","close":81.5075},{"date":"2024-05-16","close":80.0225},{"date":"2024-05-17","close":79.9725},{"date":"2024-05-20","close":79.8475},{"date":"2024-05-21","close":79.2475},{"date":"2024-05-22","close":79.125},{"date":"2024-05-23","close":75.355},{"date":"2024-05-24","close":76.6375},{"date":"2024-05-28","close":76.8725},{"date":"2024-05-29","close":77.0775},{"date":"2024-05-30","close":75.915},{"date":"2024-05-31","close":74.4125},{"date":"2024-06-03","close":74.0975},{"date":"2024-06-04","close":73.295},{"date":"2024-06-05","close":74.39},{"date":"2024-06-06","close":74.1425},{"date":"2024-06-07","close":74.1975},{"date":"2024-06-10","close":74.395},{"date":"2024-06-11","close":76.1925},{"date":"2024-06-12","close":77.8325},{"date":"2024-06-13","close":82.9175},{"date":"2024-06-14","close":82.125},{"date":"2024-06-17","close":85.02},{"date":"2024-06-18","close":85.085},{"date":"2024-06-20","close":85.0475},{"date":"2024-06-21","close":84.34},{"date":"2024-06-24","close":82.3025},{"date":"2024-06-25","close":83.6325},{"date":"2024-06-26","close":83.675},{"date":"2024-06-27","close":86.9825},{"date":"2024-06-28","close":87.62},{"date":"2024-07-01","close":89.175},{"date":"2024-07-02","close":89.2525},{"date":"2024-07-03","close":91.355},{"date":"2024-07-05","close":91.535},{"date":"2024-07-08","close":92.7675},{"date":"2024-07-09","close":91.4375},{"date":"2024-07-10","close":90.9375},{"date":"2024-07-11","close":89.8975},{"date":"2024-07-12","close":90.475},{"date":"2024-07-15","close":90.105},{"date":"2024-07-16","close":89.5575},{"date":"2024-07-17","close":84.17},{"date":"2024-07-18","close":83.1575},{"date":"2024-07-19","close":82.64},{"date":"2024-07-22","close":85.56},{"date":"2024-07-23","close":86.6625},{"date":"2024-07-24","close":81.4675},{"date":"2024-07-25","close":78.53},{"date":"2024-07-26","close":79.8025},{"date":"2024-07-29","close":80.1375},{"date":"2024-07-30","close":77.855},{"date":"2024-07-31","close":86.6375},{"date":"2024-08-01","close":84.66},{"date":"2024-08-02","close":79.835},{"date":"2024-08-05","close":78.7325},{"date":"2024-08-06","close":80.885},{"date":"2024-08-07","close":79.3325},{"date":"2024-08-08","close":83.625},{"date":"2024-08-09","close":83.9525},{"date":"2024-08-12","close":84.5825},{"date":"2024-08-13","close":86.5475},{"date":"2024-08-14","close":87.1625},{"date":"2024-08-15","close":89.15},{"date":"2024-08-16","close":88.4725},{"date":"2024-08-19","close":88.015},{"date":"2024-08-20","close":88.4475},{"date":"2024-08-21","close":88.9725},{"date":"2024-08-22","close":88.0425},{"date":"2024-08-23","close":88.7825},{"date":"2024-08-26","close":86.1725},{"date":"2024-08-27","close":86.405},{"date":"2024-08-28","close":85.29},{"date":"2024-08-29","close":86.6475},{"date":"2024-08-30","close":88.345},{"date":"2024-09-03","close":81.68},{"date":"2024-09-04","close":81.5125},{"date":"2024-09-05","close":82.11},{"date":"2024-09-06","close":78.5775},{"date":"2024-09-09","close":81.1925},{"date":"2024-09-10","close":81.6875},{"date":"2024-09-11","close":85.7325},{"date":"2024-09-12","close":88.84},{"date":"2024-09-13","close":89.94},{"date":"2024-09-16","close":89.79},{"date":"2024-09-17","close":90.2375},{"date":"2024-09-18","close":90.4275},{"date":"2024-09-19","close":94.83},{"date":"2024-09-20","close":96.115},{"date":"2024-09-23","close":96.3925},{"date":"2024-09-24","close":96.2675},{"date":"2024-09-25","close":97.0525},{"date":"2024-09-26","close":96.575},{"date":"2024-09-27","close":95.065},{"date":"2024-09-30","close":95.955},{"date":"2024-10-01","close":95.4625},{"date":"2024-10-02","close":97.405},{"date":"2024-10-03","close":97.5275},{"date":"2024-10-04","close":98.9925},{"date":"2024-10-07","close":98.135},{"date":"2024-10-08","close":100.055},{"date":"2024-10-09","close":101.7325},{"date":"2024-10-10","close":102.44},{"date":"2024-10-11","close":104.2325},{"date":"2024-10-14","close":103.3675},{"date":"2024-10-15","close":98.0775},{"date":"2024-10-16","close":101.52},{"date":"2024-10-17","close":101.8475},{"date":"2024-10-18","close":100.5},{"date":"2024-10-21","close":101.5025},{"date":"2024-10-22","close":99.14},{"date":"2024-10-23","close":98.51},{"date":"2024-10-24","close":98.925},{"date":"2024-10-25","close":98.5225},{"date":"2024-10-28","close":98.095},{"date":"2024-10-29","close":100.3925},{"date":"2024-10-30","close":99.0},{"date":"2024-10-31","close":96.61},{"date":"2024-11-01","close":98.5425},{"date":"2024-11-04","close":98.72},{"date":"2024-11-05","close":101.28},{"date":"2024-11-06","close":105.78},{"date":"2024-11-07","close":107.755},{"date":"2024-11-08","close":100.1125},{"date":"2024-11-11","close":99.3275},{"date":"2024-11-12","close":98.8875},{"date":"2024-11-13","close":98.79},{"date":"2024-11-14","close":96.4875},{"date":"2024-11-15","close":93.5975},{"date":"2024-11-18","close":92.6175},{"date":"2024-11-19","close":94.425},{"date":"2024-11-20","close":95.4275},{"date":"2024-11-21","close":101.2425},{"date":"2024-11-22","close":101.62},{"date":"2024-11-25","close":99.93},{"date":"2024-11-26","close":102.0825},{"date":"2024-11-27","close":100.5725},{"date":"2024-11-29","close":101.455},{"date":"2024-12-02","close":102.525},{"date":"2024-12-03","close":103.615},{"date":"2024-12-04","close":105.43},{"date":"2024-12-05","close":106.83},{"date":"2024-12-06","close":108.25},{"date":"2024-12-09","close":105.92},{"date":"2024-12-10","close":104.78},{"date":"2024-12-11","close":107.23},{"date":"2024-12-12","close":106.88},{"date":"2024-12-13","close":112.37},{"date":"2024-12-16","close":116.53},{"date":"2024-12-17","close":112.95},{"date":"2024-12-18","close":108.07},{"date":"2024-12-19","close":109.07},{"date":"2024-12-20","close":112.81},{"date":"2024-12-23","close":113.09},{"date":"2024-12-24","close":114.65},{"date":"2024-12-26","close":114.86},{"date":"2024-12-27","close":113.03},{"date":"2024-12-30","close":111.45},{"date":"2024-12-31","close":110.53},{"date":"2025-01-02","close":111.79},{"date":"2025-01-03","close":115.2},{"date":"2025-01-06","close":118.98},{"date":"2025-01-07","close":115.29},{"date":"2025-01-08","close":115.51},{"date":"2025-01-10","close":114.34},{"date":"2025-01-13","close":112.64},{"date":"2025-01-14","close":114.91},{"date":"2025-01-15","close":116.1},{"date":"2025-01-16","close":118.13},{"date":"2025-01-17","close":119.95},{"date":"2025-01-21","close":121.5},{"date":"2025-01-22","close":129.82},{"date":"2025-01-23","close":129.12},{"date":"2025-01-24","close":129.17},{"date":"2025-01-27","close":100.3},{"date":"2025-01-28","close":106.54},{"date":"2025-01-29","close":107.84},{"date":"2025-01-30","close":113.86},{"date":"2025-01-31","close":115.23},{"date":"2025-02-03","close":111.5},{"date":"2025-02-04","close":112.32},{"date":"2025-02-05","close":115.49},{"date":"2025-02-06","close":115.27},{"date":"2025-02-07","close":118.47},{"date":"2025-02-10","close":120.23},{"date":"2025-02-11","close":116.84},{"date":"2025-02-12","close":109.64},{"date":"2025-02-13","close":109.75},{"date":"2025-02-14","close":106.87},{"date":"2025-02-18","close":111.06},{"date":"2025-02-19","close":103.92},{"date":"2025-02-20","close":103.4},{"date":"2025-02-21","close":98.3},{"date":"2025-02-24","close":92.69},{"date":"2025-02-25","close":92.88},{"date":"2025-02-26","close":96.38},{"date":"2025-02-27","close":91.57},{"date":"2025-02-28","close":93.05},{"date":"2025-03-03","close":86.01},{"date":"2025-03-04","close":85.52},{"date":"2025-03-05","close":87.82},{"date":"2025-03-06","close":84.34},{"date":"2025-03-07","close":83.36},{"date":"2025-03-10","close":77.56},{"date":"2025-03-11","close":79.13},{"date":"2025-03-12","close":80.25},{"date":"2025-03-13","close":80.14},{"date":"2025-03-14","close":83.51},{"date":"2025-03-17","close":85.09},{"date":"2025-03-18","close":83.99},{"date":"2025-03-19","close":84.42},{"date":"2025-03-20","close":82.97},{"date":"2025-03-21","close":83.13},{"date":"2025-03-24","close":87.51},{"date":"2025-03-25","close":86.94},{"date":"2025-03-26","close":81.66},{"date":"2025-03-27","close":78.96},{"date":"2025-03-28","close":77.94},{"date":"2025-03-31","close":77.48},{"date":"2025-04-01","close":78.49},{"date":"2025-04-02","close":80.16},{"date":"2025-04-03","close":71.27},{"date":"2025-04-04","close":64.37},{"date":"2025-04-07","close":68.17},{"date":"2025-04-08","close":69.5},{"date":"2025-04-09","close":76.0},{"date":"2025-04-10","close":72.65},{"date":"2025-04-11","close":72.67},{"date":"2025-04-14","close":73.59},{"date":"2025-04-15","close":73.2},{"date":"2025-04-16","close":71.87},{"date":"2025-04-17","close":71.2},{"date":"2025-04-21","close":67.67},{"date":"2025-04-22","close":68.67},{"date":"2025-04-23","close":70.76},{"date":"2025-04-24","close":75.29},{"date":"2025-04-25","close":77.91},{"date":"2025-04-28","close":78.31},{"date":"2025-04-29","close":80.73},{"date":"2025-04-30","close":82.27},{"date":"2025-05-01","close":87.84},{"date":"2025-05-02","close":91.02},{"date":"2025-05-05","close":90.38},{"date":"2025-05-06","close":90.77},{"date":"2025-05-07","close":86.45},{"date":"2025-05-08","close":87.27},{"date":"2025-05-09","close":86.52},{"date":"2025-05-12","close":92.32},{"date":"2025-05-13","close":97.25},{"date":"2025-05-14","close":98.22},{"date":"2025-05-15","close":96.07},{"date":"2025-05-16","close":96.42},{"date":"2025-05-19","close":96.7},{"date":"2025-05-20","close":95.67},{"date":"2025-05-21","close":92.43},{"date":"2025-05-22","close":92.56},{"date":"2025-05-23","close":91.2},{"date":"2025-05-27","close":92.49},{"date":"2025-05-28","close":92.79},{"date":"2025-05-29","close":86.37},{"date":"2025-05-30","close":86.64},{"date":"2025-06-02","close":89.78},{"date":"2025-06-03","close":94.5},{"date":"2025-06-04","close":94.94},{"date":"2025-06-05","close":95.18},{"date":"2025-06-06","close":97.25},{"date":"2025-06-09","close":96.8},{"date":"2025-06-10","close":93.7},{"date":"2025-06-11","close":94.21},{"date":"2025-06-12","close":95.77},{"date":"2025-06-13","close":92.35},{"date":"2025-06-16","close":95.09},{"date":"2025-06-17","close":89.68},{"date":"2025-06-18","close":90.24},{"date":"2025-06-20","close":86.25},{"date":"2025-06-23","close":91.95},{"date":"2025-06-24","close":94.97},{"date":"2025-06-25","close":96.31},{"date":"2025-06-26","close":101.59},{"date":"2025-06-27","close":99.39},{"date":"2025-06-30","close":102.31},{"date":"2025-07-01","close":98.91},{"date":"2025-07-02","close":101.13},{"date":"2025-07-03","close":102.52},{"date":"2025-07-07","close":101.47},{"date":"2025-07-08","close":103.39},{"date":"2025-07-09","close":106.28},{"date":"2025-07-10","close":106.29},{"date":"2025-07-11","close":108.57},{"date":"2025-07-14","close":108.37},{"date":"2025-07-15","close":107.37},{"date":"2025-07-16","close":108.3},{"date":"2025-07-17","close":111.98},{"date":"2025-07-18","close":111.78},{"date":"2025-07-21","close":111.61},{"date":"2025-07-22","close":109.78},{"date":"2025-07-23","close":113.04},{"date":"2025-07-24","close":114.04},{"date":"2025-07-25","close":114.28},{"date":"2025-07-28","close":117.55},{"date":"2025-07-29","close":118.62},{"date":"2025-07-30","close":122.09},{"date":"2025-07-31","close":123.22},{"date":"2025-08-01","close":117.57},{"date":"2025-08-04","close":120.35},{"date":"2025-08-05","close":118.12},{"date":"2025-08-06","close":138.78},{"date":"2025-08-07","close":139.28},{"date":"2025-08-08","close":139.18},{"date":"2025-08-11","close":137.65},{"date":"2025-08-12","close":141.25},{"date":"2025-08-13","close":138.01},{"date":"2025-08-14","close":136.48},{"date":"2025-08-15","close":137.3},{"date":"2025-08-18","close":138.04},{"date":"2025-08-19","close":132.78},{"date":"2025-08-20","close":131.47},{"date":"2025-08-21","close":132.03},{"date":"2025-08-22","close":133.25},{"date":"2025-08-25","close":133.04},{"date":"2025-08-26","close":134.27},{"date":"2025-08-27","close":133.27},{"date":"2025-08-28","close":136.23},{"date":"2025-08-29","close":136.55},{"date":"2025-09-02","close":135.87},{"date":"2025-09-03","close":137.38},{"date":"2025-09-04","close":141.17},{"date":"2025-09-05","close":142.85},{"date":"2025-09-08","close":140.01},{"date":"2025-09-09","close":141.91},{"date":"2025-09-10","close":150.72},{"date":"2025-09-11","close":153.04},{"date":"2025-09-12","close":139.39},{"date":"2025-09-15","close":145.43},{"date":"2025-09-16","close":142.16},{"date":"2025-09-17","close":142.84},{"date":"2025-09-18","close":146.66},{"date":"2025-09-19","close":149.61},{"date":"2025-09-22","close":145.4},{"date":"2025-09-23","close":144.09},{"date":"2025-09-24","close":142.64},{"date":"2025-09-25","close":143.06},{"date":"2025-09-26","close":142.5},{"date":"2025-09-29","close":143.37},{"date":"2025-09-30","close":145.71},{"date":"2025-10-01","close":149.27},{"date":"2025-10-02","close":144.46},{"date":"2025-10-03","close":145.5},{"date":"2025-10-06","close":149.5},{"date":"2025-10-07","close":145.29},{"date":"2025-10-08","close":157.36},{"date":"2025-10-09","close":158.23},{"date":"2025-10-10","close":154.1},{"date":"2025-10-13","close":147.45},{"date":"2025-10-14","close":138.79},{"date":"2025-10-15","close":143.38},{"date":"2025-10-16","close":146.01},{"date":"2025-10-17","close":143.1},{"date":"2025-10-20","close":146.48},{"date":"2025-10-21","close":145.94},{"date":"2025-10-22","close":146.59},{"date":"2025-10-23","close":152.76},{"date":"2025-10-24","close":153.82},{"date":"2025-10-27","close":156.81},{"date":"2025-10-28","close":156.77},{"date":"2025-10-29","close":162.03},{"date":"2025-10-30","close":158.44},{"date":"2025-10-31","close":157.69},{"date":"2025-11-03","close":157.59},{"date":"2025-11-04","close":153.55},{"date":"2025-11-05","close":140.42},{"date":"2025-11-06","close":134.02},{"date":"2025-11-07","close":134.65},{"date":"2025-11-10","close":137.26},{"date":"2025-11-11","close":134.93},{"date":"2025-11-12","close":134.98},{"date":"2025-11-13","close":130.3},{"date":"2025-11-14","close":131.37},{"date":"2025-11-17","close":127.26},{"date":"2025-11-18","close":123.45},{"date":"2025-11-19","close":124.81},{"date":"2025-11-20","close":119.59},{"date":"2025-11-21","close":117.43},{"date":"2025-11-24","close":122.17},{"date":"2025-11-25","close":125.04},{"date":"2025-11-26","close":127.65},{"date":"2025-11-28","close":130.68},{"date":"2025-12-01","close":128.11},{"date":"2025-12-02","close":127.22},{"date":"2025-12-03","close":127.8},{"date":"2025-12-04","close":128.55},{"date":"2025-12-05","close":128.59},{"date":"2025-12-08","close":129.11},{"date":"2025-12-09","close":130.04},{"date":"2025-12-10","close":132.36},{"date":"2025-12-11","close":134.39},{"date":"2025-12-12","close":124.76},{"date":"2025-12-15","close":125.89},{"date":"2025-12-16","close":126.13},{"date":"2025-12-17","close":122.36},{"date":"2025-12-18","close":124.62},{"date":"2025-12-19","close":131.12},{"date":"2025-12-22","close":130.73},{"date":"2025-12-23","close":131.32},{"date":"2025-12-24","close":130.77},{"date":"2025-12-26","close":131.84},{"date":"2025-12-29","close":134.15},{"date":"2025-12-30","close":132.44},{"date":"2025-12-31","close":131.03},{"date":"2026-01-02","close":133.6},{"date":"2026-01-05","close":137.19},{"date":"2026-01-06","close":132.58},{"date":"2026-01-07","close":130.08},{"date":"2026-01-08","close":123.72},{"date":"2026-01-09","close":122.89},{"date":"2026-01-12","close":123.42},{"date":"2026-01-13","close":129.93},{"date":"2026-01-14","close":125.09},{"date":"2026-01-15","close":130.59},{"date":"2026-01-16","close":129.83},{"date":"2026-01-20","close":127.52},{"date":"2026-01-21","close":127.29},{"date":"2026-01-22","close":138.41},{"date":"2026-01-23","close":136.34},{"date":"2026-01-26","close":143.72},{"date":"2026-01-27","close":146.69},{"date":"2026-01-28","close":150.15},{"date":"2026-01-29","close":148.15},{"date":"2026-01-30","close":141.74},{"date":"2026-02-02","close":138.37},{"date":"2026-02-03","close":139.39},{"date":"2026-02-04","close":130.28},{"date":"2026-02-05","close":128.67},{"date":"2026-02-06","close":137.49},{"date":"2026-02-09","close":141.74},{"date":"2026-02-10","close":143.45},{"date":"2026-02-11","close":140.66},{"date":"2026-02-12","close":135.12},{"date":"2026-02-13","close":141.59},{"date":"2026-02-17","close":142.58},{"date":"2026-02-18","close":139.54},{"date":"2026-02-19","close":137.23},{"date":"2026-02-20","close":132.79},{"date":"2026-02-23","close":127.43},{"date":"2026-02-24","close":128.77},{"date":"2026-02-25","close":132.89},{"date":"2026-02-26","close":130.25},{"date":"2026-02-27","close":133.5},{"date":"2026-03-02","close":129.3},{"date":"2026-03-03","close":124.6},{"date":"2026-03-04","close":134.83},{"date":"2026-03-05","close":139.4},{"date":"2026-03-06","close":132.89},{"date":"2026-03-09","close":137.17},{"date":"2026-03-10","close":139.62},{"date":"2026-03-11","close":138.23},{"date":"2026-03-12","close":134.03},{"date":"2026-03-13","close":133.57},{"date":"2026-03-16","close":135.35},{"date":"2026-03-17","close":133.07},{"date":"2026-03-18","close":136.07},{"date":"2026-03-19","close":136.26},{"date":"2026-03-20","close":131.22},{"date":"2026-03-23","close":135.88},{"date":"2026-03-24","close":130.8},{"date":"2026-03-25","close":135.01},{"date":"2026-03-26","close":122.55},{"date":"2026-03-27","close":120.77},{"date":"2026-03-30","close":116.13},{"date":"2026-03-31","close":122.78},{"date":"2026-04-01","close":124.85},{"date":"2026-04-02","close":126.68},{"date":"2026-04-06","close":126.25},{"date":"2026-04-07","close":133.64},{"date":"2026-04-08","close":145.07},{"date":"2026-04-09","close":146.05},{"date":"2026-04-10","close":147.35},{"date":"2026-04-13","close":152.02},{"date":"2026-04-14","close":154.37},{"date":"2026-04-15","close":154.33},{"date":"2026-04-16","close":161.01},{"date":"2026-04-17","close":164.23},{"date":"2026-04-20","close":166.85},{"date":"2026-04-21","close":172.86},{"date":"2026-04-22","close":177.73},{"date":"2026-04-23","close":172.55},{"date":"2026-04-24","close":176.91},{"date":"2026-04-27","close":172.47},{"date":"2026-04-28","close":165.29},{"date":"2026-04-29","close":168.68},{"date":"2026-04-30","close":172.71},{"date":"2026-05-01","close":172.7},{"date":"2026-05-04","close":172.62},{"date":"2026-05-05","close":170.22},{"date":"2026-05-06","close":147.06},{"date":"2026-05-07","close":141.75},{"date":"2026-05-08","close":141.77},{"date":"2026-05-11","close":136.43},{"date":"2026-05-12","close":142.54},{"date":"2026-05-13","close":140.69},{"date":"2026-05-14","close":147.81},{"date":"2026-05-15","close":141.97},{"date":"2026-05-18","close":141.71},{"date":"2026-05-19","close":141.58},{"date":"2026-05-20","close":140.49},{"date":"2026-05-21","close":148.59},{"date":"2026-05-22","close":154.03},{"date":"2026-05-26","close":158.01},{"date":"2026-05-27","close":154.31},{"date":"2026-05-28","close":155.27},{"date":"2026-05-29","close":159.47},{"date":"2026-06-01","close":170.68},{"date":"2026-06-02","close":175.33},{"date":"2026-06-03","close":174.37},{"date":"2026-06-04","close":166.01},{"date":"2026-06-05","close":154.27},{"date":"2026-06-08","close":156.4},{"date":"2026-06-09","close":152.16},{"date":"2026-06-10","close":151.76},{"date":"2026-06-11","close":156.4},{"date":"2026-06-12","close":163.24},{"date":"2026-06-15","close":169.09},{"date":"2026-06-16","close":168.01},{"date":"2026-06-17","close":164.93},{"date":"2026-06-18","close":169.67},{"date":"2026-06-22","close":174.56},{"date":"2026-06-23","close":162.2},{"date":"2026-06-24","close":161.74},{"date":"2026-06-25","close":165.45},{"date":"2026-06-26","close":157.6},{"date":"2026-06-29","close":164.1},{"date":"2026-06-30","close":169.88},{"date":"2026-07-01","close":166.62},{"date":"2026-07-02","close":159.99},{"date":"2026-07-06","close":173.28},{"date":"2026-07-07","close":166.46},{"date":"2026-07-08","close":181.05},{"date":"2026-07-09","close":184.69},{"date":"2026-07-10","close":186.96},{"date":"2026-07-13","close":181.15},{"date":"2026-07-14","close":182.57},{"date":"2026-07-15","close":171.92},{"date":"2026-07-16","close":168.56},{"date":"2026-07-17","close":168.61},{"date":"2026-07-20","close":169.35},{"date":"2026-07-21","close":174.58},{"date":"2026-07-22","close":174.87},{"date":"2026-07-23","close":176.61},{"date":"2026-07-24","close":173.99},{"date":"2026-07-27","close":170.76},{"date":"2026-07-28","close":169.71},{"date":"2026-07-29","close":157.97},{"date":"2026-07-30","close":171.02},{"date":"2026-07-31","close":180.35},{"date":"2026-08-03","close":184.89},{"date":"2026-08-04","close":190.51},{"date":"2026-08-05","close":197.31},{"date":"2026-08-06","close":192.32},{"date":"2026-08-07","close":188.67},{"date":"2026-08-10","close":191.52},{"date":"2026-08-11","close":197.85},{"date":"2026-08-12","close":210.5},{"date":"2026-08-13","close":203.62},{"date":"2026-08-14","close":198.82},{"date":"2026-08-17","close":201.8},{"date":"2026-08-18","close":193.18},{"date":"2026-08-19","close":186.45},{"date":"2026-08-20","close":183.75},{"date":"2026-08-21","close":188.65},{"date":"2026-08-24","close":188.15},{"date":"2026-08-25","close":190.94},{"date":"2026-08-26","close":202.25},{"date":"2026-08-27","close":201.09},{"date":"2026-08-28","close":195.38},{"date":"2026-08-31","close":195.69},{"date":"2026-09-01","close":189.26},{"date":"2026-09-02","close":186.1},{"date":"2026-09-03","close":191.44},{"date":"2026-09-04","close":193.78},{"date":"2026-09-08","close":194.96},{"date":"2026-09-09","close":192.93},{"date":"2026-09-10","close":188.99},{"date":"2026-09-11","close":199.59},{"date":"2026-09-14","close":187.81},{"date":"2026-09-15","close":192.84},{"date":"2026-09-16","close":197.54},{"date":"2026-09-17","close":199.53},{"date":"2026-09-18","close":199.39},{"date":"2026-09-21","close":205.42},{"date":"2026-09-22","close":205.19},{"date":"2026-09-23","close":203.47},{"date":"2026-09-24","close":205.7},{"date":"2026-09-25","close":206.55},{"date":"2026-09-28","close":204.92},{"date":"2026-09-29","close":202.86},{"date":"2026-09-30","close":203.59},{"date":"2026-10-01","close":204.49},{"date":"2026-10-02","close":207.35},{"date":"2026-10-05","close":206.9},{"date":"2026-10-06","close":215.36},{"date":"2026-10-07","close":215.83},{"date":"2026-10-08","close":210.97},{"date":"2026-10-09","close":216.74},{"date":"2026-10-12","close":210.88},{"date":"2026-10-13","close":204.52},{"date":"2026-10-14","close":195.42},{"date":"2026-10-15","close":185.58},{"date":"2026-10-16","close":176.98},{"date":"2026-10-19","close":182.95},{"date":"2026-10-20","close":181.19},{"date":"2026-10-21","close":184.33},{"date":"2026-10-22","close":170.97}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":171.07,"low_30d":169.87,"support":174.62,"high_30d":217.4099,"change_1d":-7.2,"change_7d":-3.4,"change_30d":-14.3,"resistance":212.66,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":14.5,"per":45.24,"quarter":"2024-Q2"},{"pbr":14.48,"per":45.48,"quarter":"2024-Q3"},{"pbr":15.43,"per":48.49,"quarter":"2024-Q4"},{"pbr":10.68,"per":31.88,"quarter":"2025-Q1"},{"pbr":13.09,"per":38.9,"quarter":"2025-Q2"},{"pbr":17.07,"per":52.41,"quarter":"2025-Q3"},{"pbr":14.78,"per":44.42,"quarter":"2025-Q4"},{"pbr":12.7,"per":38.73,"quarter":"2026-Q1"},{"pbr":16.02,"per":50.11,"quarter":"2026-Q2"},{"pbr":16.12,"per":50.46,"quarter":"현재"}],"timeline":[{"close":87.62,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":95.955,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":110.53,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":77.48,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":102.31,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":145.71,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":131.03,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":122.78,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":169.88,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":14.31,"pbr_5y_low":10.68,"per_5y_avg":43.96,"per_5y_low":31.88,"current_pbr":16.12,"current_per":50.46,"pbr_5y_high":17.07,"per_5y_high":52.41,"pbr_5y_median":14.5,"per_5y_median":45.24,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Computer Hardware"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +12.1%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 50.43x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.2%"},"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":5.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.2,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.17,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.6,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":62.93,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":43.14,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":38.37,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":14.5,"per":45.24,"close":87.62,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":14.48,"per":45.48,"close":95.955,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":15.43,"per":48.49,"close":110.53,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":10.68,"per":31.88,"close":77.48,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":13.09,"per":38.9,"close":102.31,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":17.07,"per":52.41,"close":145.71,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":14.78,"per":44.42,"close":131.03,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.7,"per":38.73,"close":122.78,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":16.02,"per":50.11,"close":169.88,"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":"50.4배"},{"label":"PBR","value":"16.1배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"8.2%"}],"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":0.95,"pbr":null,"per":null,"roa":0.0511338485082272,"roe":0.08196544057522452,"revenue":3035700000.0,"market_cap":null,"net_income":1212900000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6292782554270844,"total_assets":23720100000.0,"total_equity":14797700000.0,"profit_margin":0.39954540962545704,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1378000000.0,"operating_margin":0.45393154791316664},{"eps":0.87,"pbr":null,"per":null,"roa":0.047232932375961025,"roe":0.07584284241979374,"revenue":2709000000.0,"market_cap":null,"net_income":1022900000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6189737910668143,"total_assets":21656500000.0,"total_equity":13487100000.0,"profit_margin":0.37759320782576594,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1157800000.0,"operating_margin":0.42739018087855296},{"eps":0.82,"pbr":null,"per":null,"roa":0.04914492559875775,"roe":0.07726445980356493,"revenue":2487800000.0,"market_cap":null,"net_income":955800000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6285875070343275,"total_assets":19448600000.0,"total_equity":12370500000.0,"profit_margin":0.3841948709703352,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1032900000.0,"operating_margin":0.4151861082080553},{"eps":0.75,"pbr":null,"per":null,"roa":0.0472607597180976,"roe":0.07163793031048701,"revenue":2308300000.0,"market_cap":null,"net_income":853000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6455833297231729,"total_assets":18048800000.0,"total_equity":11907100000.0,"profit_margin":0.3695360221808257,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":978200000.0,"operating_margin":0.42377507256422475},{"eps":0.73,"pbr":null,"per":null,"roa":0.05375524670077778,"roe":0.0815293167975343,"revenue":2204800000.0,"market_cap":null,"net_income":888800000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6524854862119013,"total_assets":16534200000.0,"total_equity":10901600000.0,"profit_margin":0.4031204644412192,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":986200000.0,"operating_margin":0.4472968069666183},{"eps":0.65,"pbr":null,"per":null,"roa":0.056067683573780884,"roe":0.08042217193228647,"revenue":2004800000.0,"market_cap":null,"net_income":813800000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6365223463687151,"total_assets":14514600000.0,"total_equity":10119100000.0,"profit_margin":0.40592577813248204,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":858800000.0,"operating_margin":0.4283719074221867},{"eps":0.65,"pbr":null,"per":null,"roa":0.05703506876747598,"roe":0.08014121733416163,"revenue":1930436000.0,"market_cap":null,"net_income":800996000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6376766699336316,"total_assets":14043921000.0,"total_equity":9994807000.0,"profit_margin":0.41493009869273056,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":799652000.0,"operating_margin":0.41423388291556934},{"eps":0.6,"pbr":null,"per":null,"roa":0.0582249652304327,"roe":0.08090081981300014,"revenue":1810900000.0,"market_cap":null,"net_income":748000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6415042244187973,"total_assets":12846723000.0,"total_equity":9245889000.0,"profit_margin":0.41305428240101605,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":785300000.0,"operating_margin":0.43365177536031807},{"eps":0.53,"pbr":null,"per":null,"roa":0.057247401433421934,"roe":0.07892481954280064,"revenue":1690400000.0,"market_cap":null,"net_income":665400000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6490771415049692,"total_assets":11623235000.0,"total_equity":8430808000.0,"profit_margin":0.39363464268812115,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":699600000.0,"operating_margin":0.41386654046379556},{"eps":0.4993062798119596,"pbr":null,"per":null,"roa":0.06044447207957325,"roe":0.08110842671655867,"revenue":1571400000.0,"market_cap":null,"net_income":637700000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.637266132111493,"total_assets":10550179000.0,"total_equity":7862315000.0,"profit_margin":0.40581646939035254,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":660200000.0,"operating_margin":0.42013491154384625},{"eps":0.4804646515896058,"pbr":null,"per":null,"roa":0.06169176316497979,"roe":0.0850022142775118,"revenue":1540437000.0,"market_cap":null,"net_income":613636000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6486639830126126,"total_assets":9946806000.0,"total_equity":7219059000.0,"profit_margin":0.39835189624762324,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":639914000.0,"operating_margin":0.41541069190106444},{"eps":0.42698007785952086,"pbr":null,"per":null,"roa":0.0601306533716101,"roe":0.08382482355463908,"revenue":1509456000.0,"market_cap":null,"net_income":545327000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6243434720853076,"total_assets":9069035000.0,"total_equity":6505555000.0,"profit_margin":0.36127386290160163,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":602695000.0,"operating_margin":0.39927960801772294}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.9368,"per":45.24,"date":"2024-06","close":87.62,"source":"reported"},{"eps":1.9368,"per":44.73,"date":"2024-07","close":86.64,"source":"reported"},{"eps":1.9368,"per":45.62,"date":"2024-08","close":88.34,"source":"reported"},{"eps":2.1098,"per":45.48,"date":"2024-09","close":95.95,"source":"reported"},{"eps":2.1098,"per":45.79,"date":"2024-10","close":96.61,"source":"reported"},{"eps":2.1098,"per":48.09,"date":"2024-11","close":101.45,"source":"reported"},{"eps":2.2793,"per":48.49,"date":"2024-12","close":110.53,"source":"reported"},{"eps":2.2793,"per":50.55,"date":"2025-01","close":115.23,"source":"reported"},{"eps":2.2793,"per":40.82,"date":"2025-02","close":93.05,"source":"reported"},{"eps":2.43,"per":31.88,"date":"2025-03","close":77.48,"source":"reported"},{"eps":2.43,"per":33.86,"date":"2025-04","close":82.27,"source":"reported"},{"eps":2.43,"per":35.65,"date":"2025-05","close":86.64,"source":"reported"},{"eps":2.63,"per":38.9,"date":"2025-06","close":102.31,"source":"reported"},{"eps":2.63,"per":46.85,"date":"2025-07","close":123.22,"source":"reported"},{"eps":2.63,"per":51.92,"date":"2025-08","close":136.55,"source":"reported"},{"eps":2.78,"per":52.41,"date":"2025-09","close":145.71,"source":"reported"},{"eps":2.78,"per":56.72,"date":"2025-10","close":157.69,"source":"reported"},{"eps":2.78,"per":47.01,"date":"2025-11","close":130.68,"source":"reported"},{"eps":2.95,"per":44.42,"date":"2025-12","close":131.03,"source":"reported"},{"eps":2.95,"per":48.05,"date":"2026-01","close":141.74,"source":"reported"},{"eps":2.95,"per":45.25,"date":"2026-02","close":133.5,"source":"reported"},{"eps":3.17,"per":38.73,"date":"2026-03","close":122.78,"source":"reported"},{"eps":3.17,"per":54.48,"date":"2026-04","close":172.71,"source":"reported"},{"eps":3.17,"per":50.31,"date":"2026-05","close":159.47,"source":"reported"},{"eps":3.39,"per":50.11,"date":"2026-06","close":169.88,"source":"reported"},{"eps":3.39,"per":53.2,"date":"2026-07","close":180.35,"source":"reported"},{"eps":3.39,"per":57.73,"date":"2026-08","close":195.69,"source":"reported"},{"eps":3.39,"per":60.06,"date":"2026-09","close":203.59,"source":"reported"},{"eps":3.39,"per":50.43,"date":"2026-10","close":170.97,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":46.99,"std":6.7,"count":29,"current":50.43,"lower_1sd":40.29,"upper_1sd":53.7},"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":"Arista Networks, Inc.","phase":"above-fold","symbol_resolved":true}