{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:11.460873+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":31.3,"direction":"higher_better","percentile":88},{"name":"영업이익 성장률","unit":"%","value":16.2,"direction":"higher_better","percentile":81}],"summary":"매출 +31.3%","percentile":84},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":28.5,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.2,"direction":"higher_better","percentile":13}],"summary":"RSI 28","percentile":24},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.72x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":44.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 44.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.95,"rating":"poor","direction":"higher_better","percentile":35},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.9x","percentile":60}},"signals":[],"summary":"Dell Technologies Inc.(DELL)은 Technology 섹터 US 시장 종목입니다, 시가총액 1472.36억. 현재가 $452.97, 전일 대비 -6.8%, 30일 -20.2%. PER 24.7배 / ROE 44.3%. 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":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.53,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.53%","value_pct":0.53},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":13.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.6,"direction":"higher_better","percentile":null}],"summary":"배당성향 13%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.53},"catalysts":["RSI 28 (30 이하 과매도 구간)","ROE 44.3% (20% 이상)","전분기 대비 매출 31% 성장"],"portfolio":null,"technical":{"macd":-16.881961921817606,"grade":"C","trend":"하락","atr_14":32.75810714285714,"rsi_14":28.456243854473968,"sma_20":529.6044999999999,"sma_60":502.09383333333335,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-16.88)가 시그널선(-3.35)을 하회합니다(데드크로스). SMA20 530, SMA60 502 — 혼조세입니다. 볼린저밴드 435~624 (현재 위치 9%).","bb_lower":435.2629809376062,"bb_upper":623.9460190623936,"macd_signal":-3.3501458727564963},"change_pct":-6.78,"chart_data":[{"date":"2024-10-23","open":115.79,"high":118.31,"low":114.67,"close":116.29,"volume":4558900,"rsi_14":56.96,"sma_20":119.73,"sma_60":110.71,"sma_120":122.5},{"date":"2024-10-24","open":117.38,"high":118.14,"low":116.17,"close":117.34,"volume":3638100,"rsi_14":51.08,"sma_20":119.46,"sma_60":110.83,"sma_120":122.47},{"date":"2024-10-25","open":118.64,"high":121.45,"low":118.49,"close":119.27,"volume":4040200,"rsi_14":57.09,"sma_20":119.6,"sma_60":111.07,"sma_120":122.43},{"date":"2024-10-28","open":119.71,"high":120.3,"low":117.32,"close":117.43,"volume":3582900,"rsi_14":48.41,"sma_20":119.72,"sma_60":111.38,"sma_120":122.38},{"date":"2024-10-29","open":117.45,"high":119.26,"low":116.89,"close":118.37,"volume":3909800,"rsi_14":49.49,"sma_20":120.16,"sma_60":111.76,"sma_120":122.3},{"date":"2024-10-30","open":127.48,"high":130.38,"low":122.08,"close":125.94,"volume":17073700,"rsi_14":57.8,"sma_20":120.96,"sma_60":112.34,"sma_120":122.29},{"date":"2024-10-31","open":123.6,"high":124.17,"low":119.31,"close":120.32,"volume":7312400,"rsi_14":44.81,"sma_20":121.37,"sma_60":112.93,"sma_120":122.22},{"date":"2024-11-01","open":121.29,"high":129.07,"low":120.97,"close":127.37,"volume":13048400,"rsi_14":53.56,"sma_20":121.9,"sma_60":113.58,"sma_120":122.23},{"date":"2024-11-04","open":129.26,"high":132.08,"low":126.23,"close":126.37,"volume":10608800,"rsi_14":55.54,"sma_20":122.45,"sma_60":114.2,"sma_120":122.2},{"date":"2024-11-05","open":127.49,"high":130.69,"low":126.28,"close":129.89,"volume":6998600,"rsi_14":58.35,"sma_20":123.04,"sma_60":114.83,"sma_120":122.08},{"date":"2024-11-06","open":133.71,"high":135.86,"low":130.72,"close":134.65,"volume":8857900,"rsi_14":60.59,"sma_20":123.85,"sma_60":115.46,"sma_120":122.03},{"date":"2024-11-07","open":135.23,"high":135.69,"low":132.38,"close":134.18,"volume":6297500,"rsi_14":63.72,"sma_20":124.51,"sma_60":116.04,"sma_120":121.94},{"date":"2024-11-08","open":134.52,"high":135.43,"low":130.49,"close":130.64,"volume":6325400,"rsi_14":59.79,"sma_20":124.85,"sma_60":116.44,"sma_120":121.86},{"date":"2024-11-11","open":134.76,"high":136.98,"low":131.39,"close":134.8,"volume":7210900,"rsi_14":69.89,"sma_20":125.37,"sma_60":116.89,"sma_120":121.79},{"date":"2024-11-12","open":135.04,"high":137.55,"low":132.3,"close":132.82,"volume":6667800,"rsi_14":68.2,"sma_20":125.92,"sma_60":117.3,"sma_120":121.71},{"date":"2024-11-13","open":134.07,"high":135.32,"low":130.87,"close":130.93,"volume":4701400,"rsi_14":64.69,"sma_20":126.32,"sma_60":117.69,"sma_120":121.56},{"date":"2024-11-14","open":132.24,"high":133.25,"low":129.76,"close":130.83,"volume":3510700,"rsi_14":63.01,"sma_20":126.6,"sma_60":118.07,"sma_120":121.36},{"date":"2024-11-15","open":129.72,"high":130.29,"low":127.25,"close":128.12,"volume":5010100,"rsi_14":61.8,"sma_20":126.88,"sma_60":118.45,"sma_120":121.09},{"date":"2024-11-18","open":132.52,"high":134.31,"low":130.87,"close":132.37,"volume":6501800,"rsi_14":64.4,"sma_20":127.41,"sma_60":118.85,"sma_120":120.74},{"date":"2024-11-19","open":130.27,"high":132.59,"low":128.7,"close":132.26,"volume":5767500,"rsi_14":57.69,"sma_20":128.17,"sma_60":119.25,"sma_120":120.48},{"date":"2024-11-20","open":133.84,"high":134.47,"low":128.99,"close":130.37,"volume":4814200,"rsi_14":63.43,"sma_20":128.88,"sma_60":119.62,"sma_120":120.44},{"date":"2024-11-21","open":132.5,"high":136.39,"low":130.85,"close":135.2,"volume":6619700,"rsi_14":61.13,"sma_20":129.78,"sma_60":120.08,"sma_120":120.5},{"date":"2024-11-22","open":138.69,"high":140.63,"low":136.74,"close":140.35,"volume":7688600,"rsi_14":67.75,"sma_20":130.85,"sma_60":120.63,"sma_120":120.58},{"date":"2024-11-25","open":143.45,"high":143.71,"low":138.81,"close":140.3,"volume":12208161,"rsi_14":78.03,"sma_20":138.04,"sma_60":125.73,"sma_120":120.66},{"date":"2024-11-26","open":140.15,"high":140.56,"low":137.43,"close":137.95,"volume":12796248,"rsi_14":0.0,"sma_20":141.52,"sma_60":129.5,"sma_120":120.75},{"date":"2024-11-27","open":121.58,"high":123.76,"low":118.05,"close":121.05,"volume":38089688,"rsi_14":0.0,"sma_20":135.28,"sma_60":130.67,"sma_120":120.73},{"date":"2024-11-29","open":121.95,"high":125.03,"low":121.64,"close":124.17,"volume":9534508,"rsi_14":100.0,"sma_20":129.14,"sma_60":131.52,"sma_120":120.72},{"date":"2024-12-02","open":122.81,"high":126.18,"low":119.98,"close":122.47,"volume":13328005,"rsi_14":0.0,"sma_20":126.25,"sma_60":132.11,"sma_120":120.7},{"date":"2024-12-03","open":121.81,"high":122.65,"low":120.85,"close":122.2,"volume":6989907,"rsi_14":0.0,"sma_20":126.48,"sma_60":132.37,"sma_120":120.67},{"date":"2024-12-04","open":121.9,"high":123.92,"low":120.6,"close":122.72,"volume":6264548,"rsi_14":65.85,"sma_20":126.0,"sma_60":131.87,"sma_120":120.63},{"date":"2024-12-05","open":123.17,"high":125.24,"low":121.69,"close":121.72,"volume":8115782,"rsi_14":34.39,"sma_20":125.79,"sma_60":130.96,"sma_120":120.57},{"date":"2024-12-06","open":122.26,"high":122.93,"low":119.46,"close":120.1,"volume":10464351,"rsi_14":0.0,"sma_20":125.47,"sma_60":128.77,"sma_120":120.45},{"date":"2024-12-09","open":119.55,"high":120.88,"low":117.86,"close":120.5,"volume":8318589,"rsi_14":19.71,"sma_20":124.49,"sma_60":126.21,"sma_120":120.27},{"date":"2024-12-10","open":119.85,"high":119.94,"low":113.43,"close":113.66,"volume":12659524,"rsi_14":5.52,"sma_20":123.48,"sma_60":125.15,"sma_120":120.03},{"date":"2024-12-11","open":114.65,"high":115.99,"low":112.51,"close":115.51,"volume":8156109,"rsi_14":21.3,"sma_20":120.68,"sma_60":123.9,"sma_120":119.84},{"date":"2024-12-12","open":114.36,"high":117.18,"low":114.2,"close":115.99,"volume":5403795,"rsi_14":100.0,"sma_20":118.72,"sma_60":122.87,"sma_120":119.72},{"date":"2024-12-13","open":117.16,"high":118.02,"low":113.4,"close":115.28,"volume":5941904,"rsi_14":40.16,"sma_20":118.59,"sma_60":121.99,"sma_120":119.57},{"date":"2024-12-16","open":115.68,"high":118.82,"low":115.28,"close":116.08,"volume":6730489,"rsi_14":52.9,"sma_20":118.82,"sma_60":121.01,"sma_120":119.44},{"date":"2024-12-17","open":115.04,"high":116.98,"low":114.73,"close":115.11,"volume":5166312,"rsi_14":45.3,"sma_20":118.88,"sma_60":120.17,"sma_120":119.29},{"date":"2024-12-18","open":116.33,"high":116.78,"low":108.93,"close":109.65,"volume":7336887,"rsi_14":0.0,"sma_20":118.42,"sma_60":119.31,"sma_120":119.11},{"date":"2024-12-19","open":111.17,"high":112.42,"low":108.3,"close":108.96,"volume":9248377,"rsi_14":0.0,"sma_20":115.87,"sma_60":117.83,"sma_120":118.88},{"date":"2024-12-20","open":107.22,"high":113.34,"low":107.22,"close":112.67,"volume":12228156,"rsi_14":84.29,"sma_20":113.38,"sma_60":116.9,"sma_120":118.68},{"date":"2024-12-23","open":113.4,"high":115.95,"low":113.15,"close":115.64,"volume":5324214,"rsi_14":100.0,"sma_20":114.86,"sma_60":116.67,"sma_120":118.51},{"date":"2024-12-24","open":115.81,"high":116.22,"low":115.02,"close":115.76,"volume":2077431,"rsi_14":100.0,"sma_20":118.26,"sma_60":116.66,"sma_120":118.37},{"date":"2024-12-26","open":115.25,"high":116.67,"low":115.07,"close":116.09,"volume":2744871,"rsi_14":100.0,"sma_20":119.05,"sma_60":116.71,"sma_120":118.18},{"date":"2024-12-27","open":115.2,"high":115.71,"low":113.39,"close":114.19,"volume":4881875,"rsi_14":14.85,"sma_20":118.98,"sma_60":116.68,"sma_120":117.97},{"date":"2024-12-30","open":112.22,"high":112.82,"low":109.61,"close":111.75,"volume":5517940,"rsi_14":0.0,"sma_20":118.23,"sma_60":116.46,"sma_120":117.74},{"date":"2024-12-31","open":112.24,"high":112.98,"low":111.1,"close":112.16,"volume":3874670,"rsi_14":100.0,"sma_20":115.49,"sma_60":116.82,"sma_120":117.56},{"date":"2025-01-02","open":112.17,"high":114.31,"low":110.49,"close":113.41,"volume":4580909,"rsi_14":100.0,"sma_20":115.67,"sma_60":117.18,"sma_120":117.4},{"date":"2025-01-03","open":114.25,"high":117.59,"low":114.23,"close":116.7,"volume":5601022,"rsi_14":100.0,"sma_20":117.62,"sma_60":117.53,"sma_120":117.28},{"date":"2025-01-06","open":118.55,"high":121.66,"low":117.97,"close":121.32,"volume":8361847,"rsi_14":100.0,"sma_20":121.13,"sma_60":118.3,"sma_120":117.23},{"date":"2025-01-07","open":122.22,"high":122.4,"low":117.71,"close":118.02,"volume":6081910,"rsi_14":0.0,"sma_20":122.35,"sma_60":118.59,"sma_120":117.22},{"date":"2025-01-08","open":116.77,"high":117.38,"low":114.6,"close":116.12,"volume":5137723,"rsi_14":0.0,"sma_20":121.16,"sma_60":118.72,"sma_120":117.2},{"date":"2025-01-10","open":114.76,"high":114.83,"low":111.52,"close":111.7,"volume":8213353,"rsi_14":0.0,"sma_20":120.67,"sma_60":118.68,"sma_120":117.13},{"date":"2025-01-13","open":107.07,"high":107.6,"low":103.83,"close":107.22,"volume":11518132,"rsi_14":0.0,"sma_20":117.33,"sma_60":118.47,"sma_120":117.0},{"date":"2025-01-14","open":108.32,"high":108.81,"low":104.33,"close":106.14,"volume":8366186,"rsi_14":0.0,"sma_20":113.33,"sma_60":117.8,"sma_120":116.88},{"date":"2025-01-15","open":109.0,"high":109.0,"low":105.15,"close":106.31,"volume":9106148,"rsi_14":13.28,"sma_20":110.37,"sma_60":116.87,"sma_120":116.85},{"date":"2025-01-16","open":106.08,"high":108.38,"low":105.51,"close":107.16,"volume":6073456,"rsi_14":100.0,"sma_20":109.35,"sma_60":115.63,"sma_120":116.86},{"date":"2025-01-17","open":108.76,"high":108.77,"low":106.61,"close":106.71,"volume":6344472,"rsi_14":65.19,"sma_20":109.58,"sma_60":113.92,"sma_120":116.84},{"date":"2025-01-21","open":107.47,"high":109.37,"low":105.02,"close":108.56,"volume":8635963,"rsi_14":80.25,"sma_20":109.86,"sma_60":112.23,"sma_120":116.87},{"date":"2025-01-22","open":114.18,"high":118.2,"low":112.31,"close":112.49,"volume":12846400,"rsi_14":100.0,"sma_20":110.75,"sma_60":111.15,"sma_120":116.94},{"date":"2025-01-23","open":110.12,"high":112.08,"low":109.4,"close":111.61,"volume":5864066,"rsi_14":0.0,"sma_20":114.05,"sma_60":111.2,"sma_120":116.97},{"date":"2025-01-24","open":112.18,"high":114.12,"low":110.19,"close":111.13,"volume":5500019,"rsi_14":0.0,"sma_20":114.2,"sma_60":111.75,"sma_120":117.03},{"date":"2025-01-27","open":104.17,"high":105.27,"low":97.75,"close":101.47,"volume":17922259,"rsi_14":0.0,"sma_20":113.64,"sma_60":111.66,"sma_120":117.06},{"date":"2025-01-28","open":101.75,"high":101.75,"low":98.2,"close":98.97,"volume":15042675,"rsi_14":0.0,"sma_20":109.23,"sma_60":110.91,"sma_120":117.1},{"date":"2025-01-29","open":99.67,"high":101.48,"low":99.15,"close":100.74,"volume":8362610,"rsi_14":41.51,"sma_20":104.27,"sma_60":109.81,"sma_120":117.19},{"date":"2025-01-30","open":100.95,"high":103.54,"low":100.94,"close":102.94,"volume":7952735,"rsi_14":100.0,"sma_20":102.6,"sma_60":108.95,"sma_120":117.35},{"date":"2025-01-31","open":103.9,"high":104.79,"low":101.16,"close":101.23,"volume":6088844,"rsi_14":56.25,"sma_20":103.75,"sma_60":108.19,"sma_120":117.47},{"date":"2025-02-03","open":97.11,"high":98.7,"low":96.12,"close":97.8,"volume":12114300,"rsi_14":0.0,"sma_20":104.05,"sma_60":106.77,"sma_120":117.55},{"date":"2025-02-04","open":97.95,"high":100.12,"low":97.53,"close":99.34,"volume":7241445,"rsi_14":31.04,"sma_20":102.36,"sma_60":104.87,"sma_120":117.62},{"date":"2025-02-05","open":100.23,"high":103.28,"low":98.88,"close":102.06,"volume":7901794,"rsi_14":100.0,"sma_20":101.47,"sma_60":103.29,"sma_120":117.67},{"date":"2025-02-06","open":102.57,"high":104.8,"low":102.33,"close":103.5,"volume":5017384,"rsi_14":100.0,"sma_20":104.48,"sma_60":103.31,"sma_120":117.72},{"date":"2025-02-07","open":105.06,"high":106.85,"low":103.55,"close":103.94,"volume":7997277,"rsi_14":100.0,"sma_20":105.81,"sma_60":103.87,"sma_120":117.7},{"date":"2025-02-10","open":104.9,"high":110.23,"low":104.9,"close":109.74,"volume":9084111,"rsi_14":100.0,"sma_20":108.66,"sma_60":104.94,"sma_120":117.73},{"date":"2025-02-11","open":107.72,"high":109.51,"low":107.34,"close":108.89,"volume":4397056,"rsi_14":0.0,"sma_20":110.77,"sma_60":105.87,"sma_120":117.75},{"date":"2025-02-12","open":107.53,"high":111.39,"low":107.48,"close":110.34,"volume":5423724,"rsi_14":100.0,"sma_20":112.21,"sma_60":107.35,"sma_120":117.79},{"date":"2025-02-13","open":108.55,"high":109.19,"low":106.25,"close":107.74,"volume":6806235,"rsi_14":0.0,"sma_20":111.56,"sma_60":108.6,"sma_120":117.8},{"date":"2025-02-14","open":108.5,"high":114.48,"low":107.2,"close":111.76,"volume":16971706,"rsi_14":100.0,"sma_20":112.44,"sma_60":110.11,"sma_120":117.86},{"date":"2025-02-18","open":113.85,"high":118.15,"low":113.6,"close":117.59,"volume":13510027,"rsi_14":100.0,"sma_20":115.94,"sma_60":112.13,"sma_120":117.95},{"date":"2025-02-19","open":116.09,"high":119.46,"low":115.55,"close":118.19,"volume":6728608,"rsi_14":100.0,"sma_20":119.4,"sma_60":114.11,"sma_120":118.05},{"date":"2025-02-20","open":117.74,"high":118.44,"low":114.1,"close":117.15,"volume":5480404,"rsi_14":0.0,"sma_20":120.41,"sma_60":115.51,"sma_120":118.13},{"date":"2025-02-21","open":118.09,"high":118.52,"low":114.61,"close":114.91,"volume":5662294,"rsi_14":0.0,"sma_20":119.19,"sma_60":116.28,"sma_120":118.2},{"date":"2025-02-24","open":113.45,"high":113.7,"low":108.49,"close":111.53,"volume":7327788,"rsi_14":0.0,"sma_20":116.67,"sma_60":116.54,"sma_120":118.25},{"date":"2025-02-25","open":110.9,"high":111.5,"low":107.15,"close":108.12,"volume":6582053,"rsi_14":0.0,"sma_20":116.21,"sma_60":116.5,"sma_120":118.23},{"date":"2025-02-26","open":109.24,"high":114.6,"low":109.24,"close":113.01,"volume":8657995,"rsi_14":100.0,"sma_20":113.35,"sma_60":116.86,"sma_120":118.29},{"date":"2025-02-27","open":114.32,"high":114.76,"low":104.97,"close":105.36,"volume":15737173,"rsi_14":39.0,"sma_20":113.03,"sma_60":116.75,"sma_120":118.3},{"date":"2025-02-28","open":98.65,"high":101.52,"low":96.74,"close":100.41,"volume":20366155,"rsi_14":0.0,"sma_20":111.13,"sma_60":115.29,"sma_120":118.28},{"date":"2025-03-03","open":101.27,"high":101.4,"low":92.35,"close":93.37,"volume":13096845,"rsi_14":0.0,"sma_20":106.36,"sma_60":112.78,"sma_120":118.25},{"date":"2025-03-04","open":90.87,"high":94.64,"low":90.3,"close":91.92,"volume":12789368,"rsi_14":0.0,"sma_20":100.21,"sma_60":109.45,"sma_120":118.17},{"date":"2025-03-05","open":92.49,"high":95.64,"low":91.08,"close":95.03,"volume":6059440,"rsi_14":68.09,"sma_20":96.13,"sma_60":106.26,"sma_120":118.11},{"date":"2025-03-06","open":92.09,"high":93.66,"low":90.8,"close":90.89,"volume":8560539,"rsi_14":42.91,"sma_20":95.51,"sma_60":103.76,"sma_120":118.0},{"date":"2025-03-07","open":89.62,"high":90.54,"low":86.31,"close":89.37,"volume":10162084,"rsi_14":0.0,"sma_20":94.79,"sma_60":101.21,"sma_120":117.84},{"date":"2025-03-10","open":86.96,"high":89.67,"low":86.66,"close":88.27,"volume":8350075,"rsi_14":0.0,"sma_20":92.9,"sma_60":98.21,"sma_120":117.66},{"date":"2025-03-11","open":88.47,"high":90.75,"low":88.02,"close":89.48,"volume":6282338,"rsi_14":52.34,"sma_20":91.25,"sma_60":95.51,"sma_120":117.49},{"date":"2025-03-12","open":92.5,"high":93.79,"low":91.04,"close":92.42,"volume":7873046,"rsi_14":100.0,"sma_20":91.21,"sma_60":93.82,"sma_120":117.32},{"date":"2025-03-13","open":91.8,"high":92.69,"low":89.46,"close":90.34,"volume":4543443,"rsi_14":58.56,"sma_20":92.63,"sma_60":93.29,"sma_120":117.15},{"date":"2025-03-14","open":92.44,"high":95.07,"low":92.24,"close":93.48,"volume":5933435,"rsi_14":60.19,"sma_20":93.95,"sma_60":93.13,"sma_120":116.98},{"date":"2025-03-17","open":95.3,"high":96.56,"low":94.45,"close":95.43,"volume":5283185,"rsi_14":100.0,"sma_20":95.82,"sma_60":93.37,"sma_120":116.84},{"date":"2025-03-18","open":94.7,"high":94.98,"low":92.6,"close":94.23,"volume":5791995,"rsi_14":0.0,"sma_20":96.77,"sma_60":93.93,"sma_120":116.68},{"date":"2025-03-19","open":94.78,"high":98.13,"low":94.63,"close":96.46,"volume":5460052,"rsi_14":100.0,"sma_20":97.6,"sma_60":94.97,"sma_120":116.55},{"date":"2025-03-20","open":95.72,"high":99.1,"low":95.66,"close":96.66,"volume":4924513,"rsi_14":100.0,"sma_20":98.34,"sma_60":96.03,"sma_120":116.39},{"date":"2025-03-21","open":95.84,"high":96.17,"low":94.2,"close":95.34,"volume":8911079,"rsi_14":0.0,"sma_20":98.34,"sma_60":96.63,"sma_120":116.18},{"date":"2025-03-24","open":97.71,"high":99.2,"low":97.02,"close":97.53,"volume":6491786,"rsi_14":100.0,"sma_20":98.74,"sma_60":97.47,"sma_120":116.03},{"date":"2025-03-25","open":98.02,"high":98.98,"low":96.26,"close":96.6,"volume":4807330,"rsi_14":0.0,"sma_20":98.98,"sma_60":98.11,"sma_120":115.88},{"date":"2025-03-26","open":96.48,"high":98.25,"low":93.41,"close":94.06,"volume":5814156,"rsi_14":0.0,"sma_20":98.72,"sma_60":98.15,"sma_120":115.76},{"date":"2025-03-27","open":92.85,"high":96.12,"low":91.46,"close":94.88,"volume":7537769,"rsi_14":100.0,"sma_20":97.12,"sma_60":98.06,"sma_120":115.65},{"date":"2025-03-28","open":92.22,"high":93.37,"low":89.42,"close":90.18,"volume":7225203,"rsi_14":14.87,"sma_20":96.79,"sma_60":97.99,"sma_120":115.47},{"date":"2025-03-31","open":87.23,"high":89.12,"low":86.38,"close":89.07,"volume":7286218,"rsi_14":0.0,"sma_20":94.75,"sma_60":97.23,"sma_120":115.25},{"date":"2025-04-01","open":89.19,"high":90.68,"low":87.66,"close":89.86,"volume":5716711,"rsi_14":41.54,"sma_20":92.54,"sma_60":96.22,"sma_120":115.04},{"date":"2025-04-02","open":87.91,"high":93.53,"low":87.78,"close":93.15,"volume":6245790,"rsi_14":100.0,"sma_20":91.85,"sma_60":95.46,"sma_120":114.84},{"date":"2025-04-03","open":83.79,"high":84.24,"low":74.97,"close":75.46,"volume":30868525,"rsi_14":15.7,"sma_20":92.45,"sma_60":94.67,"sma_120":114.49},{"date":"2025-04-04","open":72.95,"high":73.23,"low":67.83,"close":69.99,"volume":17449146,"rsi_14":0.0,"sma_20":86.4,"sma_60":91.65,"sma_120":114.07},{"date":"2025-04-07","open":66.44,"high":75.53,"low":64.73,"close":73.28,"volume":15538442,"rsi_14":37.57,"sma_20":77.59,"sma_60":88.29,"sma_120":113.65},{"date":"2025-04-08","open":75.73,"high":77.64,"low":69.38,"close":70.93,"volume":12924067,"rsi_14":58.3,"sma_20":73.87,"sma_60":85.34,"sma_120":113.21},{"date":"2025-04-09","open":70.9,"high":83.52,"low":69.49,"close":82.26,"volume":18159954,"rsi_14":82.8,"sma_20":73.99,"sma_60":82.67,"sma_120":112.89},{"date":"2025-04-10","open":78.37,"high":79.17,"low":74.2,"close":77.13,"volume":11279260,"rsi_14":68.84,"sma_20":77.91,"sma_60":81.6,"sma_120":112.51},{"date":"2025-04-11","open":76.8,"high":81.02,"low":76.18,"close":80.06,"volume":8667626,"rsi_14":36.29,"sma_20":80.24,"sma_60":79.95,"sma_120":112.14},{"date":"2025-04-14","open":87.25,"high":87.25,"low":82.09,"close":83.24,"volume":12355193,"rsi_14":100.0,"sma_20":82.64,"sma_60":78.41,"sma_120":111.82},{"date":"2025-04-15","open":82.68,"high":84.91,"low":82.39,"close":83.53,"volume":5728840,"rsi_14":100.0,"sma_20":84.66,"sma_60":79.89,"sma_120":111.51},{"date":"2025-04-16","open":80.91,"high":83.35,"low":79.81,"close":81.45,"volume":5842293,"rsi_14":0.0,"sma_20":84.58,"sma_60":81.23,"sma_120":111.22},{"date":"2025-04-17","open":81.96,"high":83.47,"low":81.0,"close":82.86,"volume":6238336,"rsi_14":100.0,"sma_20":84.36,"sma_60":82.69,"sma_120":110.94},{"date":"2025-04-21","open":81.47,"high":82.43,"low":78.89,"close":80.51,"volume":5595271,"rsi_14":37.4,"sma_20":83.74,"sma_60":83.35,"sma_120":110.64},{"date":"2025-04-22","open":81.52,"high":83.97,"low":81.09,"close":82.68,"volume":4471564,"rsi_14":100.0,"sma_20":83.55,"sma_60":83.56,"sma_120":110.34},{"date":"2025-04-23","open":87.6,"high":90.36,"low":87.12,"close":87.68,"volume":8413053,"rsi_14":100.0,"sma_20":85.77,"sma_60":84.72,"sma_120":110.1},{"date":"2025-04-24","open":88.39,"high":93.1,"low":87.96,"close":92.83,"volume":6367166,"rsi_14":100.0,"sma_20":90.24,"sma_60":86.17,"sma_120":109.89},{"date":"2025-04-25","open":92.89,"high":93.87,"low":92.38,"close":93.31,"volume":4466690,"rsi_14":100.0,"sma_20":93.55,"sma_60":87.44,"sma_120":109.62},{"date":"2025-04-28","open":93.0,"high":94.05,"low":91.56,"close":92.9,"volume":3920233,"rsi_14":0.0,"sma_20":94.62,"sma_60":88.78,"sma_120":109.4},{"date":"2025-04-29","open":92.11,"high":92.99,"low":91.56,"close":92.22,"volume":4474033,"rsi_14":0.0,"sma_20":94.28,"sma_60":90.08,"sma_120":109.11},{"date":"2025-04-30","open":85.38,"high":90.56,"low":85.32,"close":90.24,"volume":9891218,"rsi_14":0.0,"sma_20":93.11,"sma_60":91.16,"sma_120":108.81},{"date":"2025-05-01","open":92.02,"high":93.62,"low":90.27,"close":90.42,"volume":6333050,"rsi_14":100.0,"sma_20":92.24,"sma_60":92.33,"sma_120":108.48},{"date":"2025-05-02","open":92.67,"high":94.25,"low":92.28,"close":93.02,"volume":5970475,"rsi_14":100.0,"sma_20":92.97,"sma_60":93.39,"sma_120":108.14},{"date":"2025-05-05","open":92.34,"high":94.05,"low":91.97,"close":92.79,"volume":4937957,"rsi_14":91.99,"sma_20":93.49,"sma_60":93.74,"sma_120":107.8},{"date":"2025-05-06","open":91.12,"high":93.16,"low":90.99,"close":92.39,"volume":5015423,"rsi_14":0.0,"sma_20":94.07,"sma_60":93.73,"sma_120":107.48},{"date":"2025-05-07","open":92.3,"high":94.45,"low":91.34,"close":94.2,"volume":5215633,"rsi_14":100.0,"sma_20":94.77,"sma_60":93.79,"sma_120":107.14},{"date":"2025-05-08","open":95.82,"high":95.86,"low":94.09,"close":94.62,"volume":4575909,"rsi_14":100.0,"sma_20":95.59,"sma_60":94.07,"sma_120":106.83},{"date":"2025-05-09","open":95.83,"high":96.31,"low":94.05,"close":94.32,"volume":4367390,"rsi_14":0.0,"sma_20":96.01,"sma_60":94.49,"sma_120":106.53},{"date":"2025-05-12","open":99.32,"high":102.35,"low":99.32,"close":101.7,"volume":7927699,"rsi_14":100.0,"sma_20":98.98,"sma_60":96.03,"sma_120":106.29},{"date":"2025-05-13","open":102.17,"high":106.7,"low":102.17,"close":106.06,"volume":7063523,"rsi_14":100.0,"sma_20":103.69,"sma_60":97.97,"sma_120":106.11},{"date":"2025-05-14","open":107.68,"high":109.89,"low":107.68,"close":109.18,"volume":7639089,"rsi_14":100.0,"sma_20":108.23,"sma_60":100.18,"sma_120":105.92},{"date":"2025-05-15","open":107.14,"high":109.65,"low":106.77,"close":109.03,"volume":4488787,"rsi_14":0.0,"sma_20":110.33,"sma_60":102.41,"sma_120":105.73},{"date":"2025-05-16","open":109.65,"high":112.7,"low":109.25,"close":112.29,"volume":5466640,"rsi_14":100.0,"sma_20":112.23,"sma_60":104.98,"sma_120":105.59},{"date":"2025-05-19","open":109.57,"high":113.16,"low":109.57,"close":112.38,"volume":4594717,"rsi_14":100.0,"sma_20":113.56,"sma_60":107.42,"sma_120":105.4},{"date":"2025-05-20","open":112.07,"high":113.58,"low":111.31,"close":112.33,"volume":4150630,"rsi_14":0.0,"sma_20":114.24,"sma_60":109.84,"sma_120":105.18},{"date":"2025-05-21","open":111.65,"high":114.2,"low":109.71,"close":110.07,"volume":5859850,"rsi_14":0.0,"sma_20":113.32,"sma_60":111.48,"sma_120":104.91},{"date":"2025-05-22","open":110.53,"high":111.1,"low":108.82,"close":110.09,"volume":4013723,"rsi_14":100.0,"sma_20":112.4,"sma_60":112.32,"sma_120":104.66},{"date":"2025-05-23","open":107.85,"high":110.81,"low":107.0,"close":110.25,"volume":3916881,"rsi_14":100.0,"sma_20":112.01,"sma_60":112.68,"sma_120":104.56},{"date":"2025-05-27","open":112.58,"high":113.14,"low":111.31,"close":112.1,"volume":5512085,"rsi_14":100.0,"sma_20":112.83,"sma_60":113.08,"sma_120":104.44},{"date":"2025-05-28","open":112.25,"high":113.38,"low":111.43,"close":111.88,"volume":4618411,"rsi_14":89.52,"sma_20":113.19,"sma_60":113.28,"sma_120":104.34},{"date":"2025-05-29","open":113.28,"high":113.54,"low":109.45,"close":111.74,"volume":14682692,"rsi_14":0.0,"sma_20":113.6,"sma_60":113.24,"sma_120":104.24},{"date":"2025-05-30","open":110.61,"high":115.03,"low":107.39,"close":109.42,"volume":19208004,"rsi_14":0.0,"sma_20":113.62,"sma_60":113.12,"sma_120":104.12},{"date":"2025-06-02","open":109.15,"high":109.82,"low":104.61,"close":106.29,"volume":9027602,"rsi_14":0.0,"sma_20":112.43,"sma_60":112.67,"sma_120":103.98},{"date":"2025-06-03","open":106.7,"high":110.57,"low":106.22,"close":110.04,"volume":6643941,"rsi_14":54.49,"sma_20":110.38,"sma_60":112.1,"sma_120":103.88},{"date":"2025-06-04","open":111.0,"high":112.35,"low":109.45,"close":110.83,"volume":4536209,"rsi_14":100.0,"sma_20":111.46,"sma_60":112.19,"sma_120":103.79},{"date":"2025-06-05","open":111.12,"high":112.32,"low":109.33,"close":109.96,"volume":5454944,"rsi_14":47.62,"sma_20":111.64,"sma_60":112.18,"sma_120":103.75},{"date":"2025-06-06","open":110.96,"high":113.33,"low":110.96,"close":111.86,"volume":4037456,"rsi_14":68.68,"sma_20":112.28,"sma_60":112.02,"sma_120":103.71},{"date":"2025-06-09","open":112.61,"high":114.69,"low":112.31,"close":112.32,"volume":5123656,"rsi_14":100.0,"sma_20":113.55,"sma_60":112.07,"sma_120":103.67},{"date":"2025-06-10","open":112.89,"high":113.14,"low":109.91,"close":111.37,"volume":8661402,"rsi_14":0.0,"sma_20":113.74,"sma_60":112.18,"sma_120":103.62},{"date":"2025-06-11","open":112.5,"high":112.55,"low":109.07,"close":109.39,"volume":5436451,"rsi_14":0.0,"sma_20":112.64,"sma_60":112.39,"sma_120":103.56},{"date":"2025-06-12","open":110.16,"high":111.63,"low":108.73,"close":111.52,"volume":5597707,"rsi_14":100.0,"sma_20":112.51,"sma_60":112.84,"sma_120":103.52},{"date":"2025-06-13","open":109.5,"high":109.89,"low":107.36,"close":107.74,"volume":5137534,"rsi_14":36.0,"sma_20":112.32,"sma_60":112.8,"sma_120":103.49},{"date":"2025-06-16","open":109.39,"high":112.47,"low":109.16,"close":111.85,"volume":5292302,"rsi_14":100.0,"sma_20":112.0,"sma_60":112.68,"sma_120":103.5},{"date":"2025-06-17","open":110.92,"high":115.76,"low":110.81,"close":114.01,"volume":5968230,"rsi_14":100.0,"sma_20":113.78,"sma_60":113.1,"sma_120":103.51},{"date":"2025-06-18","open":113.69,"high":116.85,"low":113.63,"close":114.62,"volume":4671234,"rsi_14":100.0,"sma_20":115.74,"sma_60":113.44,"sma_120":103.49},{"date":"2025-06-20","open":116.36,"high":117.76,"low":115.67,"close":117.39,"volume":9568390,"rsi_14":100.0,"sma_20":117.56,"sma_60":114.19,"sma_120":103.49},{"date":"2025-06-23","open":116.88,"high":117.4,"low":114.03,"close":116.06,"volume":5987393,"rsi_14":0.0,"sma_20":118.27,"sma_60":114.96,"sma_120":103.48},{"date":"2025-06-24","open":117.81,"high":119.81,"low":117.18,"close":118.59,"volume":5034451,"rsi_14":100.0,"sma_20":119.32,"sma_60":116.06,"sma_120":103.51},{"date":"2025-06-25","open":118.8,"high":120.27,"low":118.25,"close":118.46,"volume":3977595,"rsi_14":0.0,"sma_20":120.02,"sma_60":117.26,"sma_120":103.55},{"date":"2025-06-26","open":120.66,"high":125.03,"low":120.24,"close":123.89,"volume":9434781,"rsi_14":100.0,"sma_20":122.69,"sma_60":119.17,"sma_120":103.64},{"date":"2025-06-27","open":121.72,"high":122.98,"low":120.49,"close":121.93,"volume":7362045,"rsi_14":0.0,"sma_20":124.08,"sma_60":120.39,"sma_120":103.71},{"date":"2025-06-30","open":122.1,"high":122.42,"low":120.1,"close":120.56,"volume":5427012,"rsi_14":0.0,"sma_20":123.83,"sma_60":121.24,"sma_120":103.73},{"date":"2025-07-01","open":120.03,"high":121.11,"low":118.12,"close":119.71,"volume":4105007,"rsi_14":0.0,"sma_20":122.53,"sma_60":121.74,"sma_120":103.7},{"date":"2025-07-02","open":119.34,"high":122.26,"low":118.12,"close":121.43,"volume":3937763,"rsi_14":100.0,"sma_20":122.6,"sma_60":122.38,"sma_120":103.72},{"date":"2025-07-03","open":122.13,"high":124.09,"low":121.64,"close":123.14,"volume":3725609,"rsi_14":100.0,"sma_20":123.83,"sma_60":123.17,"sma_120":103.77},{"date":"2025-07-07","open":122.99,"high":124.92,"low":121.72,"close":122.7,"volume":4070215,"rsi_14":0.0,"sma_20":124.69,"sma_60":123.73,"sma_120":103.86},{"date":"2025-07-08","open":124.03,"high":124.65,"low":120.26,"close":122.32,"volume":3317273,"rsi_14":0.0,"sma_20":124.87,"sma_60":124.0,"sma_120":103.97},{"date":"2025-07-09","open":122.52,"high":124.89,"low":122.47,"close":124.53,"volume":3966168,"rsi_14":100.0,"sma_20":125.36,"sma_60":124.11,"sma_120":104.12},{"date":"2025-07-10","open":124.89,"high":126.19,"low":124.24,"close":125.79,"volume":5371349,"rsi_14":100.0,"sma_20":126.69,"sma_60":124.72,"sma_120":104.28},{"date":"2025-07-11","open":125.45,"high":125.51,"low":123.61,"close":124.72,"volume":3560249,"rsi_14":0.0,"sma_20":127.22,"sma_60":125.35,"sma_120":104.41},{"date":"2025-07-14","open":124.1,"high":124.4,"low":121.72,"close":123.58,"volume":3626919,"rsi_14":0.0,"sma_20":126.58,"sma_60":125.75,"sma_120":104.55},{"date":"2025-07-15","open":125.07,"high":126.47,"low":122.93,"close":123.6,"volume":4041727,"rsi_14":100.0,"sma_20":125.91,"sma_60":125.93,"sma_120":104.67},{"date":"2025-07-16","open":123.42,"high":123.42,"low":118.66,"close":121.52,"volume":5955938,"rsi_14":0.93,"sma_20":125.75,"sma_60":125.91,"sma_120":104.74},{"date":"2025-07-17","open":121.68,"high":122.37,"low":119.85,"close":121.82,"volume":3763654,"rsi_14":12.76,"sma_20":124.75,"sma_60":125.73,"sma_120":104.82},{"date":"2025-07-18","open":123.2,"high":129.8,"low":122.76,"close":129.06,"volume":11025208,"rsi_14":100.0,"sma_20":126.76,"sma_60":126.41,"sma_120":104.96},{"date":"2025-07-21","open":128.45,"high":128.81,"low":126.46,"close":126.82,"volume":5560236,"rsi_14":0.0,"sma_20":128.86,"sma_60":126.64,"sma_120":105.17},{"date":"2025-07-22","open":126.39,"high":126.46,"low":121.63,"close":122.77,"volume":6278006,"rsi_14":0.0,"sma_20":128.88,"sma_60":126.58,"sma_120":105.36},{"date":"2025-07-23","open":123.96,"high":126.29,"low":123.71,"close":125.62,"volume":4175675,"rsi_14":100.0,"sma_20":126.41,"sma_60":126.36,"sma_120":105.57},{"date":"2025-07-24","open":126.0,"high":127.84,"low":125.55,"close":126.74,"volume":3785008,"rsi_14":100.0,"sma_20":127.09,"sma_60":126.72,"sma_120":105.76},{"date":"2025-07-25","open":126.35,"high":130.17,"low":126.1,"close":129.57,"volume":4300969,"rsi_14":100.0,"sma_20":129.27,"sma_60":127.6,"sma_120":105.99},{"date":"2025-07-28","open":130.29,"high":132.22,"low":129.51,"close":132.18,"volume":4846577,"rsi_14":100.0,"sma_20":131.7,"sma_60":128.95,"sma_120":106.27},{"date":"2025-07-29","open":133.2,"high":134.3,"low":130.84,"close":131.82,"volume":4013237,"rsi_14":0.0,"sma_20":133.19,"sma_60":129.74,"sma_120":106.53},{"date":"2025-07-30","open":131.74,"high":133.48,"low":130.92,"close":131.85,"volume":3765782,"rsi_14":100.0,"sma_20":133.59,"sma_60":130.2,"sma_120":106.78},{"date":"2025-07-31","open":133.49,"high":134.42,"low":130.54,"close":131.01,"volume":3876200,"rsi_14":0.0,"sma_20":133.19,"sma_60":131.01,"sma_120":107.0},{"date":"2025-08-01","open":126.75,"high":127.61,"low":123.82,"close":125.71,"volume":5520996,"rsi_14":0.0,"sma_20":130.71,"sma_60":131.21,"sma_120":107.17},{"date":"2025-08-04","open":127.01,"high":129.05,"low":126.27,"close":128.58,"volume":2765311,"rsi_14":100.0,"sma_20":129.56,"sma_60":131.54,"sma_120":107.32},{"date":"2025-08-05","open":129.73,"high":130.21,"low":125.1,"close":128.83,"volume":4754756,"rsi_14":100.0,"sma_20":129.12,"sma_60":131.68,"sma_120":107.48},{"date":"2025-08-06","open":126.37,"high":128.16,"low":122.31,"close":126.52,"volume":6250887,"rsi_14":9.65,"sma_20":129.79,"sma_60":131.58,"sma_120":107.61},{"date":"2025-08-07","open":128.52,"high":132.3,"low":128.46,"close":132.23,"volume":5691229,"rsi_14":100.0,"sma_20":130.92,"sma_60":131.08,"sma_120":107.81},{"date":"2025-08-08","open":133.29,"high":137.1,"low":132.3,"close":135.87,"volume":5458586,"rsi_14":100.0,"sma_20":134.24,"sma_60":131.62,"sma_120":108.0},{"date":"2025-08-11","open":136.25,"high":138.7,"low":135.29,"close":136.57,"volume":4402805,"rsi_14":100.0,"sma_20":137.16,"sma_60":132.32,"sma_120":108.15},{"date":"2025-08-12","open":137.72,"high":140.31,"low":136.91,"close":139.85,"volume":4859427,"rsi_14":100.0,"sma_20":139.51,"sma_60":133.87,"sma_120":108.32},{"date":"2025-08-13","open":138.54,"high":138.82,"low":134.34,"close":137.38,"volume":6025185,"rsi_14":0.0,"sma_20":139.98,"sma_60":135.25,"sma_120":108.48},{"date":"2025-08-14","open":135.37,"high":138.05,"low":135.02,"close":137.1,"volume":3813770,"rsi_14":0.0,"sma_20":139.53,"sma_60":136.38,"sma_120":108.66},{"date":"2025-08-15","open":138.93,"high":139.36,"low":135.69,"close":136.53,"volume":3448196,"rsi_14":0.0,"sma_20":138.68,"sma_60":137.58,"sma_120":108.86},{"date":"2025-08-18","open":136.53,"high":137.62,"low":135.98,"close":136.38,"volume":3202498,"rsi_14":0.0,"sma_20":138.34,"sma_60":138.53,"sma_120":109.09},{"date":"2025-08-19","open":136.13,"high":136.95,"low":132.88,"close":133.49,"volume":3570149,"rsi_14":0.0,"sma_20":137.6,"sma_60":138.61,"sma_120":109.25},{"date":"2025-08-20","open":132.3,"high":132.3,"low":125.23,"close":126.85,"volume":7222713,"rsi_14":0.0,"sma_20":136.5,"sma_60":138.3,"sma_120":109.42},{"date":"2025-08-21","open":127.67,"high":128.66,"low":125.93,"close":126.21,"volume":4057774,"rsi_14":0.0,"sma_20":132.58,"sma_60":137.01,"sma_120":109.63},{"date":"2025-08-22","open":127.22,"high":130.38,"low":126.5,"close":129.18,"volume":3785951,"rsi_14":82.24,"sma_20":129.35,"sma_60":135.39,"sma_120":109.93},{"date":"2025-08-25","open":128.84,"high":130.47,"low":128.13,"close":129.35,"volume":3202732,"rsi_14":100.0,"sma_20":129.29,"sma_60":134.16,"sma_120":110.24},{"date":"2025-08-26","open":129.53,"high":130.82,"low":128.62,"close":129.33,"volume":3735748,"rsi_14":89.47,"sma_20":130.46,"sma_60":133.1,"sma_120":110.52},{"date":"2025-08-27","open":129.27,"high":130.99,"low":129.0,"close":130.82,"volume":3799268,"rsi_14":98.69,"sma_20":131.05,"sma_60":132.12,"sma_120":110.85},{"date":"2025-08-28","open":132.01,"high":133.47,"low":131.06,"close":132.35,"volume":11144072,"rsi_14":100.0,"sma_20":131.75,"sma_60":131.39,"sma_120":111.2},{"date":"2025-08-29","open":122.46,"high":123.32,"low":118.12,"close":120.6,"volume":24363215,"rsi_14":11.52,"sma_20":132.38,"sma_60":130.89,"sma_120":111.47},{"date":"2025-09-02","open":117.6,"high":119.84,"low":116.21,"close":119.43,"volume":8969874,"rsi_14":0.0,"sma_20":128.4,"sma_60":129.69,"sma_120":111.71},{"date":"2025-09-03","open":120.16,"high":122.46,"low":119.37,"close":122.45,"volume":5941521,"rsi_14":72.0,"sma_20":123.55,"sma_60":128.79,"sma_120":111.96},{"date":"2025-09-04","open":122.46,"high":125.74,"low":121.37,"close":125.07,"volume":7053769,"rsi_14":100.0,"sma_20":122.65,"sma_60":128.08,"sma_120":112.24},{"date":"2025-09-05","open":125.64,"high":126.79,"low":121.72,"close":123.25,"volume":6413059,"rsi_14":59.02,"sma_20":124.66,"sma_60":127.48,"sma_120":112.48},{"date":"2025-09-08","open":123.71,"high":124.01,"low":121.24,"close":121.44,"volume":5187097,"rsi_14":0.0,"sma_20":125.35,"sma_60":126.62,"sma_120":112.7},{"date":"2025-09-09","open":119.34,"high":120.17,"low":116.65,"close":119.75,"volume":10704358,"rsi_14":0.0,"sma_20":124.2,"sma_60":125.4,"sma_120":112.9},{"date":"2025-09-10","open":121.87,"high":125.51,"low":121.86,"close":122.87,"volume":8447197,"rsi_14":64.89,"sma_20":122.66,"sma_60":123.83,"sma_120":113.12},{"date":"2025-09-11","open":123.32,"high":127.13,"low":122.94,"close":123.78,"volume":6159381,"rsi_14":100.0,"sma_20":124.19,"sma_60":124.01,"sma_120":113.34},{"date":"2025-09-12","open":124.31,"high":126.02,"low":123.39,"close":123.46,"volume":4365666,"rsi_14":0.0,"sma_20":125.05,"sma_60":124.35,"sma_120":113.57},{"date":"2025-09-15","open":124.79,"high":126.68,"low":123.43,"close":125.19,"volume":5734417,"rsi_14":100.0,"sma_20":125.81,"sma_60":124.55,"sma_120":113.79},{"date":"2025-09-16","open":126.02,"high":127.06,"low":124.31,"close":126.06,"volume":4461322,"rsi_14":100.0,"sma_20":126.8,"sma_60":124.81,"sma_120":114.03},{"date":"2025-09-17","open":126.48,"high":131.32,"low":126.28,"close":128.69,"volume":8236969,"rsi_14":100.0,"sma_20":128.57,"sma_60":125.66,"sma_120":114.32},{"date":"2025-09-18","open":130.29,"high":131.96,"low":129.8,"close":130.44,"volume":5528870,"rsi_14":100.0,"sma_20":130.52,"sma_60":126.99,"sma_120":114.61},{"date":"2025-09-19","open":131.26,"high":132.27,"low":130.27,"close":130.27,"volume":9051982,"rsi_14":0.0,"sma_20":131.69,"sma_60":128.2,"sma_120":114.94},{"date":"2025-09-22","open":130.94,"high":136.23,"low":130.14,"close":133.97,"volume":10255248,"rsi_14":100.0,"sma_20":133.47,"sma_60":129.64,"sma_120":115.31},{"date":"2025-09-23","open":134.36,"high":135.61,"low":131.56,"close":132.64,"volume":4750827,"rsi_14":0.0,"sma_20":134.4,"sma_60":130.86,"sma_120":115.66},{"date":"2025-09-24","open":133.29,"high":133.78,"low":130.05,"close":130.42,"volume":3921892,"rsi_14":0.0,"sma_20":133.71,"sma_60":131.68,"sma_120":115.97},{"date":"2025-09-25","open":127.74,"high":129.6,"low":125.51,"close":129.3,"volume":4758872,"rsi_14":0.0,"sma_20":132.09,"sma_60":132.17,"sma_120":116.42},{"date":"2025-09-26","open":126.39,"high":129.45,"low":125.98,"close":129.1,"volume":3841026,"rsi_14":0.0,"sma_20":131.11,"sma_60":132.41,"sma_120":116.91},{"date":"2025-09-29","open":130.45,"high":132.89,"low":130.45,"close":132.2,"volume":3833449,"rsi_14":100.0,"sma_20":132.06,"sma_60":132.76,"sma_120":117.4},{"date":"2025-09-30","open":132.3,"high":139.97,"low":132.3,"close":139.97,"volume":9934552,"rsi_14":100.0,"sma_20":136.42,"sma_60":134.06,"sma_120":117.98},{"date":"2025-10-01","open":139.13,"high":147.78,"low":138.62,"close":147.78,"volume":13611989,"rsi_14":100.0,"sma_20":143.36,"sma_60":136.18,"sma_120":118.52},{"date":"2025-10-02","open":148.58,"high":150.17,"low":142.78,"close":145.5,"volume":7490815,"rsi_14":0.0,"sma_20":147.17,"sma_60":137.83,"sma_120":119.09},{"date":"2025-10-03","open":146.38,"high":147.31,"low":138.63,"close":138.96,"volume":6526655,"rsi_14":0.0,"sma_20":145.18,"sma_60":138.83,"sma_120":119.58},{"date":"2025-10-06","open":143.68,"high":147.39,"low":142.43,"close":143.91,"volume":10454686,"rsi_14":100.0,"sma_20":144.07,"sma_60":140.73,"sma_120":120.09},{"date":"2025-10-07","open":150.87,"high":152.74,"low":142.57,"close":148.96,"volume":18683188,"rsi_14":100.0,"sma_20":146.8,"sma_60":143.4,"sma_120":120.63},{"date":"2025-10-08","open":152.75,"high":164.0,"low":152.05,"close":162.45,"volume":18937941,"rsi_14":100.0,"sma_20":155.31,"sma_60":147.69,"sma_120":121.31},{"date":"2025-10-09","open":162.24,"high":162.85,"low":153.19,"close":153.98,"volume":13275627,"rsi_14":0.0,"sma_20":158.37,"sma_60":150.1,"sma_120":121.9},{"date":"2025-10-10","open":155.57,"high":157.26,"low":148.52,"close":148.66,"volume":11749106,"rsi_14":0.0,"sma_20":155.51,"sma_60":150.75,"sma_120":122.47},{"date":"2025-10-13","open":153.58,"high":153.58,"low":149.2,"close":151.46,"volume":6800939,"rsi_14":100.0,"sma_20":152.78,"sma_60":151.4,"sma_120":123.05},{"date":"2025-10-14","open":148.08,"high":150.63,"low":146.22,"close":146.89,"volume":7096445,"rsi_14":0.0,"sma_20":150.98,"sma_60":152.03,"sma_120":123.54},{"date":"2025-10-15","open":150.24,"high":153.81,"low":149.5,"close":151.75,"volume":5804509,"rsi_14":100.0,"sma_20":151.67,"sma_60":153.42,"sma_120":124.04},{"date":"2025-10-16","open":153.33,"high":156.49,"low":147.77,"close":149.39,"volume":6947603,"rsi_14":0.0,"sma_20":151.76,"sma_60":153.82,"sma_120":124.51},{"date":"2025-10-17","open":148.51,"high":149.32,"low":145.43,"close":147.7,"volume":5301468,"rsi_14":0.0,"sma_20":151.8,"sma_60":153.8,"sma_120":124.97},{"date":"2025-10-20","open":148.29,"high":149.49,"low":145.27,"close":146.0,"volume":5829581,"rsi_14":0.0,"sma_20":150.81,"sma_60":152.46,"sma_120":125.42},{"date":"2025-10-21","open":146.59,"high":149.91,"low":143.76,"close":148.06,"volume":5191375,"rsi_14":47.56,"sma_20":149.15,"sma_60":150.98,"sma_120":125.9},{"date":"2025-10-22","open":148.81,"high":150.0,"low":143.91,"close":148.75,"volume":6136709,"rsi_14":100.0,"sma_20":148.86,"sma_60":150.57,"sma_120":126.38},{"date":"2025-10-23","open":148.62,"high":153.91,"low":148.22,"close":152.81,"volume":5817217,"rsi_14":100.0,"sma_20":151.63,"sma_60":150.75,"sma_120":126.88},{"date":"2025-10-24","open":156.15,"high":158.47,"low":155.36,"close":157.18,"volume":5081468,"rsi_14":100.0,"sma_20":155.17,"sma_60":151.74,"sma_120":127.42},{"date":"2025-10-27","open":159.02,"high":160.88,"low":157.7,"close":160.7,"volume":5480028,"rsi_14":100.0,"sma_20":159.18,"sma_60":153.03,"sma_120":127.98},{"date":"2025-10-28","open":160.93,"high":165.46,"low":159.2,"close":163.36,"volume":6446412,"rsi_14":100.0,"sma_20":162.56,"sma_60":154.96,"sma_120":128.56},{"date":"2025-10-29","open":165.46,"high":166.4,"low":160.48,"close":162.1,"volume":4511493,"rsi_14":0.0,"sma_20":163.83,"sma_60":156.94,"sma_120":129.12},{"date":"2025-10-30","open":159.41,"high":162.56,"low":158.74,"close":159.53,"volume":3105193,"rsi_14":0.0,"sma_20":162.82,"sma_60":158.59,"sma_120":129.66},{"date":"2025-10-31","open":161.44,"high":161.88,"low":156.55,"close":160.52,"volume":4079199,"rsi_14":100.0,"sma_20":161.93,"sma_60":160.22,"sma_120":130.15},{"date":"2025-11-03","open":165.61,"high":166.53,"low":158.39,"close":158.64,"volume":4614614,"rsi_14":0.0,"sma_20":161.05,"sma_60":161.27,"sma_120":130.59},{"date":"2025-11-04","open":154.04,"high":156.46,"low":151.9,"close":153.22,"volume":5330224,"rsi_14":0.0,"sma_20":159.78,"sma_60":161.3,"sma_120":130.95},{"date":"2025-11-05","open":150.7,"high":153.51,"low":147.78,"close":151.01,"volume":7293135,"rsi_14":0.0,"sma_20":157.82,"sma_60":160.93,"sma_120":131.3},{"date":"2025-11-06","open":151.33,"high":153.58,"low":147.45,"close":147.81,"volume":4255086,"rsi_14":0.0,"sma_20":154.3,"sma_60":159.75,"sma_120":131.59},{"date":"2025-11-07","open":146.63,"high":146.63,"low":141.76,"close":145.35,"volume":5780820,"rsi_14":0.0,"sma_20":151.17,"sma_60":157.75,"sma_120":131.86},{"date":"2025-11-10","open":148.36,"high":148.67,"low":139.79,"close":141.38,"volume":8203558,"rsi_14":0.0,"sma_20":148.35,"sma_60":155.37,"sma_120":132.1},{"date":"2025-11-11","open":139.01,"high":139.7,"low":135.04,"close":137.48,"volume":7116087,"rsi_14":0.0,"sma_20":145.07,"sma_60":152.73,"sma_120":132.32},{"date":"2025-11-12","open":139.36,"high":142.46,"low":138.47,"close":139.42,"volume":5502993,"rsi_14":33.16,"sma_20":141.62,"sma_60":149.71,"sma_120":132.56},{"date":"2025-11-13","open":138.51,"high":138.86,"low":131.08,"close":132.71,"volume":6911959,"rsi_14":22.36,"sma_20":139.89,"sma_60":146.92,"sma_120":132.74},{"date":"2025-11-14","open":128.73,"high":135.92,"low":128.14,"close":132.53,"volume":5573277,"rsi_14":0.0,"sma_20":137.36,"sma_60":143.88,"sma_120":132.91},{"date":"2025-11-17","open":122.86,"high":127.23,"low":118.91,"close":121.35,"volume":15291144,"rsi_14":0.0,"sma_20":134.31,"sma_60":141.09,"sma_120":132.98},{"date":"2025-11-18","open":119.39,"high":124.88,"low":118.29,"close":121.56,"volume":10147079,"rsi_14":1.83,"sma_20":128.72,"sma_60":137.38,"sma_120":133.05},{"date":"2025-11-19","open":121.46,"high":122.45,"low":117.78,"close":118.28,"volume":6729224,"rsi_14":5.97,"sma_20":124.1,"sma_60":134.0,"sma_120":133.12},{"date":"2025-11-20","open":122.51,"high":124.52,"low":115.68,"close":116.32,"volume":8855023,"rsi_14":0.0,"sma_20":121.07,"sma_60":130.65,"sma_120":133.2},{"date":"2025-11-21","open":117.47,"high":122.32,"low":115.49,"close":121.38,"volume":8401641,"rsi_14":72.07,"sma_20":119.24,"sma_60":127.69,"sma_120":133.29},{"date":"2025-11-24","open":123.65,"high":128.22,"low":123.14,"close":126.05,"volume":8985900,"rsi_14":100.0,"sma_20":120.23,"sma_60":125.44,"sma_120":133.41},{"date":"2025-11-25","open":121.96,"high":125.95,"low":121.92,"close":124.76,"volume":14794100,"rsi_14":88.31,"sma_20":120.56,"sma_60":125.2,"sma_120":133.53},{"date":"2025-11-26","open":132.35,"high":134.11,"low":126.9,"close":132.03,"volume":16424900,"rsi_14":92.96,"sma_20":121.25,"sma_60":125.07,"sma_120":133.69},{"date":"2025-11-28","open":132.94,"high":133.26,"low":128.81,"close":132.12,"volume":5612600,"rsi_14":37.21,"sma_20":136.96,"sma_60":140.76,"sma_120":133.85},{"date":"2025-12-01","open":130.5,"high":130.93,"low":126.6,"close":130.88,"volume":6720100,"rsi_14":39.28,"sma_20":135.46,"sma_60":140.88,"sma_120":134.01},{"date":"2025-12-02","open":133.77,"high":136.77,"low":133.57,"close":134.7,"volume":6981600,"rsi_14":47.15,"sma_20":134.25,"sma_60":141.1,"sma_120":134.21},{"date":"2025-12-03","open":134.16,"high":134.86,"low":132.02,"close":132.4,"volume":5630700,"rsi_14":42.88,"sma_20":133.2,"sma_60":141.3,"sma_120":134.38},{"date":"2025-12-04","open":132.77,"high":138.03,"low":131.39,"close":137.71,"volume":6857100,"rsi_14":55.23,"sma_20":132.53,"sma_60":141.55,"sma_120":134.63},{"date":"2025-12-05","open":137.67,"high":137.92,"low":134.86,"close":137.63,"volume":5001600,"rsi_14":55.34,"sma_20":132.02,"sma_60":141.77,"sma_120":134.84},{"date":"2025-12-08","open":137.35,"high":141.03,"low":137.33,"close":139.12,"volume":3915400,"rsi_14":73.33,"sma_20":131.7,"sma_60":142.03,"sma_120":135.04},{"date":"2025-12-09","open":137.76,"high":138.63,"low":135.86,"close":136.95,"volume":3464800,"rsi_14":69.22,"sma_20":131.48,"sma_60":142.22,"sma_120":135.22},{"date":"2025-12-10","open":136.78,"high":139.83,"low":135.01,"close":139.34,"volume":4576000,"rsi_14":76.89,"sma_20":131.57,"sma_60":142.43,"sma_120":135.4},{"date":"2025-12-11","open":137.55,"high":137.78,"low":133.44,"close":137.33,"volume":4933500,"rsi_14":76.79,"sma_20":131.47,"sma_60":142.57,"sma_120":135.57},{"date":"2025-12-12","open":137.23,"high":138.21,"low":128.25,"close":128.79,"volume":9299000,"rsi_14":58.67,"sma_20":131.27,"sma_60":142.54,"sma_120":135.65},{"date":"2025-12-15","open":130.09,"high":132.2,"low":128.42,"close":129.31,"volume":5336200,"rsi_14":54.23,"sma_20":131.11,"sma_60":142.51,"sma_120":135.73},{"date":"2025-12-16","open":129.09,"high":133.76,"low":128.82,"close":132.52,"volume":5365600,"rsi_14":59.59,"sma_20":131.67,"sma_60":142.48,"sma_120":135.8},{"date":"2025-12-17","open":132.24,"high":132.51,"low":125.45,"close":126.71,"volume":6125700,"rsi_14":43.18,"sma_20":131.93,"sma_60":142.37,"sma_120":135.83},{"date":"2025-12-18","open":126.83,"high":127.51,"low":120.98,"close":121.81,"volume":9344800,"rsi_14":38.23,"sma_20":132.11,"sma_60":142.22,"sma_120":135.83},{"date":"2025-12-19","open":122.82,"high":125.98,"low":122.56,"close":125.26,"volume":9715400,"rsi_14":43.89,"sma_20":132.56,"sma_60":142.14,"sma_120":135.87},{"date":"2025-12-22","open":127.59,"high":127.67,"low":124.21,"close":125.45,"volume":4852700,"rsi_14":39.08,"sma_20":132.76,"sma_60":142.08,"sma_120":135.9},{"date":"2025-12-23","open":125.17,"high":127.45,"low":125.17,"close":126.45,"volume":3494400,"rsi_14":42.75,"sma_20":132.78,"sma_60":141.97,"sma_120":135.92},{"date":"2025-12-24","open":125.53,"high":127.86,"low":125.05,"close":127.2,"volume":1756000,"rsi_14":35.6,"sma_20":132.91,"sma_60":141.75,"sma_120":135.95},{"date":"2025-12-26","open":127.47,"high":128.48,"low":126.82,"close":128.05,"volume":2733200,"rsi_14":37.15,"sma_20":132.71,"sma_60":141.41,"sma_120":135.99},{"date":"2025-12-29","open":126.97,"high":128.16,"low":125.94,"close":126.29,"volume":3112000,"rsi_14":32.92,"sma_20":132.41,"sma_60":141.08,"sma_120":135.99},{"date":"2025-12-30","open":125.77,"high":127.27,"low":125.73,"close":126.74,"volume":2754500,"rsi_14":35.77,"sma_20":132.2,"sma_60":140.86,"sma_120":135.99},{"date":"2025-12-31","open":126.99,"high":127.23,"low":124.62,"close":124.72,"volume":2925700,"rsi_14":29.41,"sma_20":131.7,"sma_60":140.53,"sma_120":135.99},{"date":"2026-01-02","open":127.22,"high":128.16,"low":124.59,"close":126.63,"volume":4959300,"rsi_14":34.87,"sma_20":131.41,"sma_60":140.15,"sma_120":136.0},{"date":"2026-01-05","open":128.37,"high":129.98,"low":120.97,"close":122.87,"volume":8471000,"rsi_14":40.33,"sma_20":130.66,"sma_60":139.47,"sma_120":135.99},{"date":"2026-01-06","open":123.95,"high":125.04,"low":120.71,"close":122.79,"volume":6595600,"rsi_14":39.18,"sma_20":129.91,"sma_60":138.94,"sma_120":135.99},{"date":"2026-01-07","open":121.87,"high":122.17,"low":117.66,"close":118.97,"volume":10343400,"rsi_14":27.96,"sma_20":128.89,"sma_60":138.43,"sma_120":135.96},{"date":"2026-01-08","open":116.48,"high":118.27,"low":113.73,"close":117.41,"volume":11522100,"rsi_14":32.45,"sma_20":127.91,"sma_60":137.85,"sma_120":135.85},{"date":"2026-01-09","open":118.88,"high":119.9,"low":116.24,"close":119.51,"volume":7001500,"rsi_14":45.15,"sma_20":126.91,"sma_60":137.38,"sma_120":135.78},{"date":"2026-01-12","open":117.91,"high":120.96,"low":117.62,"close":119.36,"volume":5203400,"rsi_14":35.55,"sma_20":126.0,"sma_60":136.82,"sma_120":135.75},{"date":"2026-01-13","open":120.38,"high":120.76,"low":117.82,"close":118.56,"volume":5641600,"rsi_14":33.62,"sma_20":125.48,"sma_60":136.3,"sma_120":135.69},{"date":"2026-01-14","open":118.05,"high":120.95,"low":116.85,"close":117.6,"volume":4788300,"rsi_14":28.91,"sma_20":124.89,"sma_60":135.78,"sma_120":135.61},{"date":"2026-01-15","open":120.69,"high":122.51,"low":118.38,"close":118.56,"volume":6834000,"rsi_14":29.61,"sma_20":124.19,"sma_60":135.31,"sma_120":135.51},{"date":"2026-01-16","open":119.1,"high":121.86,"low":118.12,"close":119.42,"volume":9023326,"rsi_14":55.02,"sma_20":121.31,"sma_60":124.74,"sma_120":133.74},{"date":"2026-01-20","open":115.98,"high":116.52,"low":110.34,"close":110.57,"volume":11625700,"rsi_14":21.81,"sma_20":123.23,"sma_60":134.18,"sma_120":135.21},{"date":"2026-01-21","open":111.82,"high":113.9,"low":109.72,"close":112.75,"volume":9162300,"rsi_14":26.2,"sma_20":122.57,"sma_60":133.5,"sma_120":135.05},{"date":"2026-01-22","open":113.71,"high":119.05,"low":113.47,"close":116.64,"volume":8372200,"rsi_14":36.67,"sma_20":122.1,"sma_60":132.8,"sma_120":134.92},{"date":"2026-01-23","open":114.9,"high":115.47,"low":113.25,"close":114.91,"volume":6342800,"rsi_14":30.96,"sma_20":121.49,"sma_60":132.03,"sma_120":134.82},{"date":"2026-01-26","open":114.49,"high":116.76,"low":114.49,"close":115.41,"volume":6309400,"rsi_14":36.16,"sma_20":120.87,"sma_60":131.21,"sma_120":134.7},{"date":"2026-01-27","open":116.25,"high":117.31,"low":113.96,"close":114.14,"volume":5058300,"rsi_14":34.75,"sma_20":120.14,"sma_60":130.39,"sma_120":134.57},{"date":"2026-01-28","open":114.88,"high":117.97,"low":113.7,"close":116.79,"volume":5300400,"rsi_14":45.29,"sma_20":119.63,"sma_60":129.67,"sma_120":134.48},{"date":"2026-01-29","open":115.15,"high":118.56,"low":114.79,"close":117.96,"volume":6246400,"rsi_14":49.98,"sma_20":119.16,"sma_60":128.94,"sma_120":134.35},{"date":"2026-01-30","open":116.29,"high":116.37,"low":111.75,"close":113.92,"volume":10734700,"rsi_14":39.94,"sma_20":118.59,"sma_60":128.18,"sma_120":134.15},{"date":"2026-02-02","open":114.02,"high":118.76,"low":113.87,"close":118.62,"volume":8019700,"rsi_14":48.14,"sma_20":118.15,"sma_60":127.59,"sma_120":133.99},{"date":"2026-02-03","open":119.44,"high":120.65,"low":115.68,"close":116.62,"volume":8764600,"rsi_14":46.56,"sma_20":117.81,"sma_60":127.0,"sma_120":133.79},{"date":"2026-02-04","open":117.63,"high":122.49,"low":116.29,"close":121.49,"volume":10914500,"rsi_14":54.15,"sma_20":117.72,"sma_60":126.55,"sma_120":133.65},{"date":"2026-02-05","open":119.71,"high":122.17,"low":112.54,"close":114.87,"volume":9298400,"rsi_14":45.37,"sma_20":117.48,"sma_60":126.03,"sma_120":133.45},{"date":"2026-02-06","open":116.37,"high":122.02,"low":115.97,"close":120.5,"volume":7918000,"rsi_14":50.51,"sma_20":117.61,"sma_60":125.67,"sma_120":133.31},{"date":"2026-02-09","open":119.76,"high":121.45,"low":117.33,"close":120.36,"volume":5016813,"rsi_14":55.56,"sma_20":121.49,"sma_60":124.52,"sma_120":135.72},{"date":"2026-02-10","open":122.43,"high":126.06,"low":121.9,"close":125.44,"volume":6189124,"rsi_14":61.73,"sma_20":121.92,"sma_60":124.39,"sma_120":135.43},{"date":"2026-02-11","open":127.2,"high":127.44,"low":121.7,"close":123.6,"volume":5421542,"rsi_14":52.53,"sma_20":122.26,"sma_60":124.23,"sma_120":134.02},{"date":"2026-02-12","open":116.97,"high":120.37,"low":110.7,"close":112.31,"volume":11756645,"rsi_14":39.17,"sma_20":122.03,"sma_60":123.87,"sma_120":134.74},{"date":"2026-02-13","open":114.95,"high":120.29,"low":113.7,"close":116.96,"volume":10480404,"rsi_14":44.92,"sma_20":122.03,"sma_60":123.6,"sma_120":134.43},{"date":"2026-02-17","open":115.74,"high":118.41,"low":114.35,"close":115.57,"volume":5295930,"rsi_14":43.77,"sma_20":121.97,"sma_60":123.3,"sma_120":134.11},{"date":"2026-02-18","open":114.33,"high":116.93,"low":112.35,"close":116.25,"volume":5783400,"rsi_14":49.5,"sma_20":117.79,"sma_60":124.38,"sma_120":132.57},{"date":"2026-02-19","open":118.42,"high":120.89,"low":117.08,"close":118.52,"volume":7042300,"rsi_14":50.52,"sma_20":118.08,"sma_60":124.4,"sma_120":132.46},{"date":"2026-02-20","open":117.23,"high":122.11,"low":117.07,"close":121.72,"volume":7763458,"rsi_14":49.79,"sma_20":122.21,"sma_60":123.11,"sma_120":133.84},{"date":"2026-02-23","open":120.71,"high":123.76,"low":118.33,"close":118.6,"volume":6962300,"rsi_14":49.98,"sma_20":118.53,"sma_60":124.27,"sma_120":132.34},{"date":"2026-02-24","open":119.93,"high":122.09,"low":118.46,"close":119.24,"volume":4896959,"rsi_14":47.7,"sma_20":122.33,"sma_60":122.87,"sma_120":133.55},{"date":"2026-02-25","open":117.55,"high":124.37,"low":116.65,"close":122.92,"volume":8169143,"rsi_14":50.79,"sma_20":122.38,"sma_60":122.7,"sma_120":133.29},{"date":"2026-02-26","open":124.33,"high":125.4,"low":119.74,"close":120.9,"volume":13013912,"rsi_14":49.21,"sma_20":122.33,"sma_60":122.5,"sma_120":133.01},{"date":"2026-02-27","open":136.75,"high":148.19,"low":135.5,"close":147.41,"volume":33475578,"rsi_14":62.0,"sma_20":123.61,"sma_60":122.74,"sma_120":132.96},{"date":"2026-03-02","open":146.1,"high":153.04,"low":145.35,"close":152.86,"volume":12512759,"rsi_14":65.17,"sma_20":125.16,"sma_60":123.07,"sma_120":132.95},{"date":"2026-03-03","open":148.73,"high":150.24,"low":140.36,"close":144.53,"volume":14886190,"rsi_14":62.77,"sma_20":124.1,"sma_60":124.56,"sma_120":132.93},{"date":"2026-03-04","open":145.1,"high":147.67,"low":143.41,"close":146.44,"volume":8477356,"rsi_14":65.22,"sma_20":125.6,"sma_60":124.69,"sma_120":133.12},{"date":"2026-03-05","open":145.36,"high":148.49,"low":141.43,"close":145.86,"volume":6938512,"rsi_14":76.14,"sma_20":126.82,"sma_60":124.82,"sma_120":133.29},{"date":"2026-03-06","open":143.18,"high":147.99,"low":141.48,"close":145.82,"volume":7100433,"rsi_14":74.25,"sma_20":128.38,"sma_60":124.92,"sma_120":133.47},{"date":"2026-03-09","open":143.88,"high":145.97,"low":140.66,"close":145.85,"volume":7391908,"rsi_14":75.93,"sma_20":129.65,"sma_60":125.06,"sma_120":133.64},{"date":"2026-03-10","open":145.6,"high":146.21,"low":136.86,"close":143.15,"volume":7515985,"rsi_14":72.25,"sma_20":130.8,"sma_60":125.11,"sma_120":133.77},{"date":"2026-03-11","open":145.36,"high":148.79,"low":144.51,"close":146.71,"volume":5391626,"rsi_14":72.82,"sma_20":131.87,"sma_60":125.26,"sma_120":133.91},{"date":"2026-03-12","open":146.94,"high":151.34,"low":146.59,"close":149.23,"volume":7327936,"rsi_14":72.45,"sma_20":133.15,"sma_60":125.59,"sma_120":134.06},{"date":"2026-03-13","open":150.32,"high":152.26,"low":146.16,"close":150.94,"volume":6441089,"rsi_14":73.75,"sma_20":135.49,"sma_60":126.01,"sma_120":132.58},{"date":"2026-03-16","open":152.36,"high":157.09,"low":151.99,"close":155.83,"volume":7923360,"rsi_14":78.62,"sma_20":137.02,"sma_60":126.58,"sma_120":132.64},{"date":"2026-03-17","open":154.05,"high":154.32,"low":151.12,"close":152.32,"volume":6675798,"rsi_14":73.04,"sma_20":138.88,"sma_60":126.74,"sma_120":134.55},{"date":"2026-03-18","open":152.02,"high":154.32,"low":148.26,"close":148.54,"volume":5460722,"rsi_14":71.07,"sma_20":140.5,"sma_60":127.17,"sma_120":134.7},{"date":"2026-03-19","open":145.92,"high":156.36,"low":145.91,"close":156.05,"volume":7715340,"rsi_14":59.28,"sma_20":142.39,"sma_60":127.68,"sma_120":134.91},{"date":"2026-03-20","open":162.76,"high":169.13,"low":156.96,"close":156.96,"volume":23135869,"rsi_14":55.36,"sma_20":144.33,"sma_60":141.65,"sma_120":137.57},{"date":"2026-03-23","open":158.52,"high":164.67,"low":157.91,"close":163.85,"volume":10721325,"rsi_14":73.78,"sma_20":146.43,"sma_60":141.84,"sma_120":137.85},{"date":"2026-03-24","open":162.88,"high":177.51,"low":162.63,"close":176.11,"volume":15886495,"rsi_14":79.11,"sma_20":149.29,"sma_60":142.3,"sma_120":138.25},{"date":"2026-03-25","open":176.96,"high":184.03,"low":176.82,"close":183.18,"volume":11330772,"rsi_14":82.51,"sma_20":152.31,"sma_60":142.81,"sma_120":138.75},{"date":"2026-03-26","open":181.89,"high":185.55,"low":174.76,"close":175.03,"volume":11061283,"rsi_14":72.3,"sma_20":155.03,"sma_60":143.22,"sma_120":139.15},{"date":"2026-03-27","open":174.34,"high":175.49,"low":169.58,"close":171.04,"volume":8011470,"rsi_14":68.03,"sma_20":156.21,"sma_60":143.59,"sma_120":139.51},{"date":"2026-03-30","open":171.99,"high":173.22,"low":161.75,"close":163.92,"volume":10135271,"rsi_14":64.09,"sma_20":156.77,"sma_60":143.87,"sma_120":139.79},{"date":"2026-03-31","open":163.55,"high":167.23,"low":154.67,"close":163.39,"volume":13713718,"rsi_14":61.81,"sma_20":157.72,"sma_60":144.11,"sma_120":140.04},{"date":"2026-04-01","open":166.23,"high":170.56,"low":164.02,"close":168.62,"volume":7311128,"rsi_14":63.25,"sma_20":158.83,"sma_60":144.43,"sma_120":140.34},{"date":"2026-04-02","open":166.24,"high":173.58,"low":165.74,"close":173.58,"volume":5217126,"rsi_14":64.73,"sma_20":160.22,"sma_60":144.77,"sma_120":140.68},{"date":"2026-04-06","open":175.04,"high":175.7,"low":172.01,"close":172.4,"volume":3925402,"rsi_14":61.38,"sma_20":161.56,"sma_60":145.01,"sma_120":141.02},{"date":"2026-04-07","open":171.46,"high":178.03,"low":171.44,"close":176.89,"volume":5753013,"rsi_14":66.55,"sma_20":163.11,"sma_60":145.27,"sma_120":141.44},{"date":"2026-04-08","open":184.92,"high":188.89,"low":181.85,"close":184.63,"volume":7212000,"rsi_14":73.12,"sma_20":165.2,"sma_60":145.61,"sma_120":141.9},{"date":"2026-04-09","open":186.13,"high":186.95,"low":178.87,"close":180.64,"volume":4500859,"rsi_14":66.43,"sma_20":166.9,"sma_60":145.91,"sma_120":142.32},{"date":"2026-04-10","open":182.4,"high":183.17,"low":176.24,"close":177.0,"volume":4279738,"rsi_14":63.03,"sma_20":168.31,"sma_60":146.19,"sma_120":142.74},{"date":"2026-04-13","open":178.19,"high":190.5,"low":176.7,"close":188.93,"volume":10506654,"rsi_14":65.23,"sma_20":170.21,"sma_60":146.65,"sma_120":143.2},{"date":"2026-04-14","open":184.71,"high":185.95,"low":179.29,"close":183.68,"volume":6256367,"rsi_14":55.08,"sma_20":171.62,"sma_60":147.06,"sma_120":143.59},{"date":"2026-04-15","open":182.11,"high":182.16,"low":176.2,"close":176.48,"volume":7793327,"rsi_14":45.59,"sma_20":172.83,"sma_60":147.44,"sma_120":143.92},{"date":"2026-04-16","open":178.76,"high":192.93,"low":177.7,"close":192.22,"volume":11474725,"rsi_14":60.35,"sma_20":175.02,"sma_60":148.12,"sma_120":144.35},{"date":"2026-04-17","open":191.96,"high":196.45,"low":190.89,"close":195.66,"volume":6311200,"rsi_14":64.95,"sma_20":177.01,"sma_60":148.91,"sma_120":144.83},{"date":"2026-04-20","open":195.66,"high":204.85,"low":195.65,"close":203.32,"volume":7155812,"rsi_14":73.74,"sma_20":179.34,"sma_60":149.86,"sma_120":145.37},{"date":"2026-04-21","open":205.53,"high":214.0,"low":205.03,"close":212.03,"volume":9078170,"rsi_14":76.51,"sma_20":181.73,"sma_60":151.03,"sma_120":145.99},{"date":"2026-04-22","open":214.68,"high":217.05,"low":209.17,"close":214.32,"volume":5482147,"rsi_14":75.71,"sma_20":183.61,"sma_60":152.29,"sma_120":146.63},{"date":"2026-04-23","open":214.16,"high":218.92,"low":210.35,"close":211.81,"volume":4421454,"rsi_14":72.05,"sma_20":185.02,"sma_60":153.48,"sma_120":147.27},{"date":"2026-04-24","open":213.66,"high":218.66,"low":209.17,"close":215.75,"volume":4621365,"rsi_14":74.29,"sma_20":187.03,"sma_60":154.85,"sma_120":148.0},{"date":"2026-04-27","open":217.44,"high":221.16,"low":212.43,"close":215.63,"volume":5820969,"rsi_14":72.8,"sma_20":189.24,"sma_60":156.22,"sma_120":148.73},{"date":"2026-04-28","open":209.64,"high":210.18,"low":201.24,"close":205.61,"volume":4437704,"rsi_14":61.88,"sma_20":191.3,"sma_60":157.75,"sma_120":142.31},{"date":"2026-04-29","open":205.74,"high":207.6,"low":202.94,"close":205.34,"volume":3635688,"rsi_14":64.67,"sma_20":193.38,"sma_60":159.13,"sma_120":142.85},{"date":"2026-04-30","open":208.18,"high":208.82,"low":200.53,"close":208.62,"volume":5635830,"rsi_14":68.93,"sma_20":195.35,"sma_60":160.57,"sma_120":143.42},{"date":"2026-05-01","open":208.21,"high":212.44,"low":206.12,"close":209.84,"volume":3010589,"rsi_14":64.28,"sma_20":197.15,"sma_60":162.03,"sma_120":144.0},{"date":"2026-05-04","open":210.52,"high":214.65,"low":205.38,"close":211.31,"volume":3842381,"rsi_14":70.14,"sma_20":199.08,"sma_60":163.52,"sma_120":151.92},{"date":"2026-05-05","open":214.69,"high":217.06,"low":210.61,"close":215.98,"volume":4360824,"rsi_14":80.07,"sma_20":201.0,"sma_60":165.0,"sma_120":152.71},{"date":"2026-05-06","open":220.46,"high":239.08,"low":219.26,"close":238.43,"volume":9187209,"rsi_14":81.95,"sma_20":203.67,"sma_60":166.89,"sma_120":153.69},{"date":"2026-05-07","open":234.89,"high":237.38,"low":227.65,"close":229.91,"volume":4848341,"rsi_14":72.0,"sma_20":206.11,"sma_60":168.5,"sma_120":154.58},{"date":"2026-05-08","open":233.23,"high":263.58,"low":233.23,"close":260.05,"volume":12168099,"rsi_14":78.32,"sma_20":210.24,"sma_60":170.83,"sma_120":155.69},{"date":"2026-05-11","open":253.2,"high":255.05,"low":241.62,"close":246.66,"volume":11517041,"rsi_14":66.59,"sma_20":213.11,"sma_60":172.94,"sma_120":156.71},{"date":"2026-05-12","open":242.13,"high":242.13,"low":228.14,"close":238.57,"volume":7150812,"rsi_14":61.05,"sma_20":215.83,"sma_60":174.82,"sma_120":157.68},{"date":"2026-05-13","open":244.22,"high":246.62,"low":236.43,"close":243.49,"volume":5008542,"rsi_14":64.14,"sma_20":219.17,"sma_60":176.82,"sma_120":158.7},{"date":"2026-05-14","open":248.46,"high":260.13,"low":240.44,"close":247.5,"volume":6241866,"rsi_14":64.06,"sma_20":221.89,"sma_60":179.06,"sma_120":159.72},{"date":"2026-05-15","open":240.04,"high":246.48,"low":236.42,"close":241.61,"volume":4833109,"rsi_14":61.06,"sma_20":224.18,"sma_60":181.14,"sma_120":160.7},{"date":"2026-05-18","open":244.22,"high":244.57,"low":231.84,"close":237.66,"volume":5132555,"rsi_14":64.24,"sma_20":225.86,"sma_60":183.17,"sma_120":161.64},{"date":"2026-05-19","open":233.89,"high":239.38,"low":226.92,"close":234.89,"volume":4082709,"rsi_14":62.94,"sma_20":227.01,"sma_60":185.05,"sma_120":162.54},{"date":"2026-05-20","open":239.1,"high":246.55,"low":236.82,"close":242.55,"volume":4150368,"rsi_14":64.24,"sma_20":228.42,"sma_60":187.11,"sma_120":163.5},{"date":"2026-05-21","open":242.58,"high":253.98,"low":239.9,"close":252.41,"volume":5075014,"rsi_14":66.66,"sma_20":230.45,"sma_60":189.26,"sma_120":164.52},{"date":"2026-05-22","open":267.68,"high":297.86,"low":264.8,"close":294.73,"volume":15291495,"rsi_14":74.74,"sma_20":234.41,"sma_60":192.16,"sma_120":165.88},{"date":"2026-05-26","open":299.78,"high":308.16,"low":298.5,"close":304.61,"volume":10305678,"rsi_14":75.51,"sma_20":238.87,"sma_60":194.77,"sma_120":167.33},{"date":"2026-05-27","open":307.0,"high":311.65,"low":298.11,"close":304.84,"volume":8262376,"rsi_14":71.82,"sma_20":243.81,"sma_60":197.3,"sma_120":168.74},{"date":"2026-05-28","open":316.54,"high":327.22,"low":311.04,"close":316.56,"volume":26611335,"rsi_14":78.14,"sma_20":249.46,"sma_60":200.19,"sma_120":170.27},{"date":"2026-05-29","open":417.35,"high":428.48,"low":401.64,"close":420.25,"volume":41832954,"rsi_14":85.07,"sma_20":260.0,"sma_60":204.73,"sma_120":172.67},{"date":"2026-06-01","open":425.49,"high":468.74,"low":425.49,"close":465.23,"volume":20849202,"rsi_14":92.04,"sma_20":272.79,"sma_60":210.06,"sma_120":175.46},{"date":"2026-06-02","open":465.38,"high":468.46,"low":432.76,"close":434.63,"volume":16018502,"rsi_14":84.72,"sma_20":283.97,"sma_60":214.87,"sma_120":178.0},{"date":"2026-06-03","open":433.11,"high":435.32,"low":406.37,"close":420.42,"volume":14231062,"rsi_14":80.3,"sma_20":294.21,"sma_60":219.44,"sma_120":180.39},{"date":"2026-06-04","open":401.24,"high":429.83,"low":398.38,"close":421.39,"volume":12297420,"rsi_14":80.1,"sma_20":303.36,"sma_60":224.08,"sma_120":182.73},{"date":"2026-06-05","open":405.14,"high":412.26,"low":385.67,"close":393.78,"volume":10990345,"rsi_14":74.57,"sma_20":311.59,"sma_60":228.2,"sma_120":184.77},{"date":"2026-06-08","open":397.96,"high":405.87,"low":385.01,"close":400.15,"volume":8569719,"rsi_14":75.97,"sma_20":318.59,"sma_60":232.38,"sma_120":186.88},{"date":"2026-06-09","open":402.29,"high":407.11,"low":356.51,"close":381.19,"volume":10471829,"rsi_14":72.13,"sma_20":325.31,"sma_60":236.21,"sma_120":188.88},{"date":"2026-06-10","open":376.33,"high":398.37,"low":369.08,"close":369.25,"volume":9281213,"rsi_14":68.99,"sma_20":331.87,"sma_60":239.77,"sma_120":190.75},{"date":"2026-06-11","open":368.11,"high":393.7,"low":366.39,"close":390.84,"volume":7869755,"rsi_14":70.08,"sma_20":339.27,"sma_60":243.75,"sma_120":192.76},{"date":"2026-06-12","open":384.4,"high":407.74,"low":380.52,"close":394.95,"volume":6059055,"rsi_14":66.35,"sma_20":346.65,"sma_60":247.85,"sma_120":194.69},{"date":"2026-06-15","open":410.76,"high":415.26,"low":393.49,"close":408.43,"volume":7036583,"rsi_14":66.75,"sma_20":355.0,"sma_60":252.06,"sma_120":196.8},{"date":"2026-06-16","open":412.5,"high":421.16,"low":401.62,"close":403.45,"volume":6326463,"rsi_14":65.64,"sma_20":363.29,"sma_60":256.16,"sma_120":198.91},{"date":"2026-06-17","open":411.36,"high":431.09,"low":394.88,"close":418.67,"volume":8754030,"rsi_14":66.01,"sma_20":372.49,"sma_60":260.41,"sma_120":201.12},{"date":"2026-06-18","open":429.21,"high":435.32,"low":407.25,"close":408.86,"volume":15360635,"rsi_14":47.5,"sma_20":380.83,"sma_60":264.29,"sma_120":203.3},{"date":"2026-06-22","open":414.54,"high":443.31,"low":413.84,"close":418.06,"volume":7336879,"rsi_14":37.51,"sma_20":389.12,"sma_60":268.2,"sma_120":205.5},{"date":"2026-06-23","open":394.39,"high":434.31,"low":390.39,"close":427.11,"volume":6643874,"rsi_14":47.76,"sma_20":395.75,"sma_60":272.4,"sma_120":207.81},{"date":"2026-06-24","open":421.11,"high":439.69,"low":417.69,"close":433.38,"volume":6317230,"rsi_14":54.0,"sma_20":402.19,"sma_60":276.76,"sma_120":210.18},{"date":"2026-06-25","open":413.89,"high":416.67,"low":390.44,"close":408.81,"volume":11179169,"rsi_14":46.41,"sma_20":407.38,"sma_60":280.84,"sma_120":212.35},{"date":"2026-06-26","open":395.63,"high":400.69,"low":384.53,"close":398.87,"volume":10832990,"rsi_14":49.94,"sma_20":411.26,"sma_60":284.68,"sma_120":214.4},{"date":"2026-06-29","open":393.21,"high":415.79,"low":378.07,"close":413.96,"volume":8818454,"rsi_14":53.89,"sma_20":411.2,"sma_60":288.85,"sma_120":216.64},{"date":"2026-06-30","open":410.0,"high":432.83,"low":408.36,"close":430.79,"volume":6903796,"rsi_14":64.28,"sma_20":409.46,"sma_60":293.13,"sma_120":218.95},{"date":"2026-07-01","open":417.35,"high":437.84,"low":410.12,"close":424.59,"volume":6027599,"rsi_14":66.76,"sma_20":409.0,"sma_60":297.35,"sma_120":221.18},{"date":"2026-07-02","open":415.43,"high":421.89,"low":385.41,"close":393.71,"volume":6618448,"rsi_14":50.79,"sma_20":407.64,"sma_60":300.95,"sma_120":223.11},{"date":"2026-07-06","open":394.57,"high":429.07,"low":392.64,"close":411.16,"volume":7260436,"rsi_14":54.23,"sma_20":407.12,"sma_60":304.72,"sma_120":225.17},{"date":"2026-07-07","open":397.13,"high":425.9,"low":395.2,"close":416.63,"volume":7050107,"rsi_14":52.3,"sma_20":408.28,"sma_60":308.66,"sma_120":227.28},{"date":"2026-07-08","open":422.22,"high":448.75,"low":413.36,"close":431.3,"volume":9774345,"rsi_14":57.31,"sma_20":409.84,"sma_60":312.89,"sma_120":229.54},{"date":"2026-07-09","open":443.14,"high":459.78,"low":433.47,"close":449.52,"volume":7927965,"rsi_14":57.98,"sma_20":413.26,"sma_60":317.23,"sma_120":231.94},{"date":"2026-07-10","open":448.41,"high":452.1,"low":432.57,"close":434.29,"volume":5146813,"rsi_14":56.37,"sma_20":416.52,"sma_60":321.41,"sma_120":234.23},{"date":"2026-07-13","open":431.77,"high":436.02,"low":417.88,"close":426.45,"volume":4661691,"rsi_14":52.1,"sma_20":418.3,"sma_60":325.57,"sma_120":236.5},{"date":"2026-07-14","open":441.21,"high":462.76,"low":440.82,"close":456.83,"volume":7198292,"rsi_14":56.79,"sma_20":421.4,"sma_60":329.98,"sma_120":239.05},{"date":"2026-07-15","open":458.73,"high":460.49,"low":390.51,"close":412.04,"volume":12957623,"rsi_14":45.8,"sma_20":421.56,"sma_60":333.57,"sma_120":241.24},{"date":"2026-07-16","open":403.86,"high":413.19,"low":390.55,"close":390.77,"volume":6441782,"rsi_14":46.44,"sma_20":420.94,"sma_60":336.7,"sma_120":243.28},{"date":"2026-07-17","open":376.26,"high":406.52,"low":367.57,"close":395.72,"volume":7290834,"rsi_14":49.44,"sma_20":419.81,"sma_60":339.77,"sma_120":245.4},{"date":"2026-07-20","open":399.67,"high":402.57,"low":380.46,"close":381.29,"volume":4725822,"rsi_14":43.4,"sma_20":418.41,"sma_60":342.55,"sma_120":247.42},{"date":"2026-07-21","open":394.5,"high":407.98,"low":393.94,"close":404.15,"volume":5277304,"rsi_14":44.61,"sma_20":417.68,"sma_60":345.75,"sma_120":249.62},{"date":"2026-07-22","open":414.34,"high":451.36,"low":413.77,"close":441.8,"volume":7215047,"rsi_14":52.89,"sma_20":418.39,"sma_60":349.51,"sma_120":252.18},{"date":"2026-07-23","open":438.0,"high":454.77,"low":434.1,"close":439.34,"volume":5118495,"rsi_14":58.67,"sma_20":418.64,"sma_60":353.23,"sma_120":254.73},{"date":"2026-07-24","open":438.94,"high":451.48,"low":432.26,"close":437.5,"volume":4604132,"rsi_14":55.24,"sma_20":420.04,"sma_60":357.09,"sma_120":257.35},{"date":"2026-07-27","open":435.49,"high":447.88,"low":411.87,"close":426.91,"volume":4960389,"rsi_14":51.87,"sma_20":421.41,"sma_60":360.78,"sma_120":259.89},{"date":"2026-07-28","open":401.26,"high":404.0,"low":358.88,"close":392.1,"volume":9448664,"rsi_14":42.53,"sma_20":420.3,"sma_60":363.84,"sma_120":262.16},{"date":"2026-07-29","open":388.5,"high":394.96,"low":364.17,"close":369.64,"volume":6349077,"rsi_14":35.14,"sma_20":417.21,"sma_60":366.49,"sma_120":264.26},{"date":"2026-07-30","open":384.89,"high":413.0,"low":383.0,"close":404.81,"volume":6193743,"rsi_14":44.82,"sma_20":416.19,"sma_60":369.71,"sma_120":266.62},{"date":"2026-07-31","open":419.0,"high":431.43,"low":400.25,"close":405.37,"volume":4853862,"rsi_14":46.13,"sma_20":416.73,"sma_60":372.86,"sma_120":268.93},{"date":"2026-08-03","open":397.68,"high":432.36,"low":390.11,"close":429.02,"volume":4838276,"rsi_14":44.89,"sma_20":417.61,"sma_60":376.04,"sma_120":271.3},{"date":"2026-08-04","open":449.28,"high":476.9,"low":443.83,"close":467.27,"volume":7583199,"rsi_14":60.09,"sma_20":420.1,"sma_60":379.99,"sma_120":274.14},{"date":"2026-08-05","open":466.6,"high":485.7,"low":459.19,"close":462.7,"volume":6984245,"rsi_14":64.08,"sma_20":421.64,"sma_60":383.36,"sma_120":276.96},{"date":"2026-08-06","open":450.55,"high":455.87,"low":426.0,"close":437.65,"volume":6094432,"rsi_14":57.53,"sma_20":421.01,"sma_60":386.53,"sma_120":279.67},{"date":"2026-08-07","open":444.95,"high":455.88,"low":416.3,"close":453.77,"volume":5208419,"rsi_14":63.05,"sma_20":421.95,"sma_60":390.11,"sma_120":282.47},{"date":"2026-08-10","open":458.58,"high":474.99,"low":451.5,"close":457.88,"volume":4986581,"rsi_14":60.44,"sma_20":423.49,"sma_60":393.68,"sma_120":285.32},{"date":"2026-08-11","open":449.13,"high":452.46,"low":431.01,"close":440.97,"volume":4796064},{"date":"2026-08-12","open":459.27,"high":484.74,"low":455.0,"close":484.5,"volume":6243946,"rsi_14":58.13,"sma_20":426.25,"sma_60":400.94,"sma_120":291.06},{"date":"2026-08-13","open":499.68,"high":514.0,"low":487.12,"close":494.51,"volume":8063969,"rsi_14":59.97,"sma_20":431.41,"sma_60":405.21,"sma_120":294.17},{"date":"2026-08-14","open":496.0,"high":500.76,"low":488.65,"close":490.81,"volume":3992851,"rsi_14":61.46,"sma_20":436.13,"sma_60":409.47,"sma_120":297.26},{"date":"2026-08-17","open":496.65,"high":496.86,"low":469.05,"close":479.81,"volume":5273667,"rsi_14":67.19,"sma_20":441.03,"sma_60":413.42,"sma_120":300.26},{"date":"2026-08-18","open":466.98,"high":489.98,"low":458.5,"close":468.65,"volume":5530195,"rsi_14":70.31,"sma_20":444.25,"sma_60":417.02,"sma_120":303.14},{"date":"2026-08-19","open":467.96,"high":471.75,"low":427.54,"close":437.55,"volume":7087901,"rsi_14":56.83,"sma_20":444.04,"sma_60":419.39,"sma_120":305.77},{"date":"2026-08-20","open":439.24,"high":443.73,"low":432.0,"close":434.78,"volume":3633002,"rsi_14":56.08,"sma_20":443.81,"sma_60":421.55,"sma_120":308.16},{"date":"2026-08-21","open":439.35,"high":444.43,"low":429.45,"close":442.08,"volume":3687744,"rsi_14":52.86,"sma_20":444.03,"sma_60":423.83,"sma_120":310.57},{"date":"2026-08-24","open":438.21,"high":451.57,"low":424.0,"close":433.19,"volume":4342278},{"date":"2026-08-25","open":442.89,"high":457.99,"low":441.7,"close":451.5,"volume":3903735,"rsi_14":47.27,"sma_20":447.31,"sma_60":426.27,"sma_120":315.5},{"date":"2026-08-26","open":449.58,"high":469.4,"low":449.58,"close":463.82,"volume":4459561,"rsi_14":56.68,"sma_20":452.04,"sma_60":426.25,"sma_120":318.15},{"date":"2026-08-27","open":466.68,"high":472.5,"low":459.13,"close":472.26,"volume":4651803,"rsi_14":54.88,"sma_20":455.4,"sma_60":426.86,"sma_120":320.86},{"date":"2026-08-28","open":467.58,"high":474.74,"low":452.9,"close":456.24,"volume":3954914,"rsi_14":49.59,"sma_20":457.95,"sma_60":427.44,"sma_120":323.44},{"date":"2026-08-31","open":459.85,"high":474.49,"low":456.01,"close":456.01,"volume":7686469,"rsi_14":54.07,"sma_20":459.3,"sma_60":428.01,"sma_120":326.05},{"date":"2026-09-01","open":455.69,"high":463.0,"low":421.89,"close":425.0,"volume":15947971,"rsi_14":32.73,"sma_20":457.18,"sma_60":428.52,"sma_120":328.36},{"date":"2026-09-02","open":462.05,"high":497.99,"low":432.27,"close":492.2,"volume":36720176},{"date":"2026-09-03","open":486.31,"high":530.78,"low":478.31,"close":516.39,"volume":20327994,"rsi_14":55.12,"sma_20":462.6,"sma_60":432.29,"sma_120":334.25},{"date":"2026-09-04","open":513.78,"high":534.99,"low":510.15,"close":524.14,"volume":11118744,"rsi_14":58.98,"sma_20":466.11,"sma_60":434.86,"sma_120":337.32},{"date":"2026-09-08","open":521.15,"high":538.47,"low":515.56,"close":533.88,"volume":6662471,"rsi_14":63.23,"sma_20":469.89,"sma_60":437.23,"sma_120":340.49},{"date":"2026-09-09","open":538.47,"high":562.99,"low":532.39,"close":535.25,"volume":7282344,"rsi_14":72.69,"sma_20":474.64,"sma_60":439.57,"sma_120":343.71},{"date":"2026-09-10","open":523.83,"high":530.51,"low":506.25,"close":506.62,"volume":5917232,"rsi_14":64.88,"sma_20":475.73,"sma_60":441.19,"sma_120":346.62},{"date":"2026-09-11","open":518.07,"high":567.75,"low":517.51,"close":567.29,"volume":14473457,"rsi_14":71.21,"sma_20":479.36,"sma_60":443.9,"sma_120":350.03},{"date":"2026-09-14","open":538.57,"high":546.29,"low":525.85,"close":534.28,"volume":9173770,"rsi_14":65.85,"sma_20":481.55,"sma_60":445.82,"sma_120":353.12},{"date":"2026-09-15","open":541.55,"high":568.67,"low":539.0,"close":543.51,"volume":9830597,"rsi_14":64.85,"sma_20":484.73,"sma_60":448.06,"sma_120":356.17},{"date":"2026-09-16","open":553.62,"high":576.75,"low":550.09,"close":563.29,"volume":13108085,"rsi_14":65.68,"sma_20":489.46,"sma_60":450.47,"sma_120":359.33},{"date":"2026-09-17","open":570.4,"high":593.98,"low":565.5,"close":588.4,"volume":9350696},{"date":"2026-09-18","open":593.15,"high":595.51,"low":568.06,"close":568.06,"volume":11739108,"rsi_14":66.53,"sma_20":503.67,"sma_60":455.38,"sma_120":366.07},{"date":"2026-09-21","open":586.77,"high":592.44,"low":567.38,"close":575.31,"volume":7736621,"rsi_14":67.28,"sma_20":510.33,"sma_60":458.14,"sma_120":369.49},{"date":"2026-09-22","open":569.8,"high":574.6,"low":547.71,"close":548.92,"volume":9781562},{"date":"2026-09-23","open":559.0,"high":570.72,"low":542.23,"close":549.83,"volume":8252347,"rsi_14":60.5,"sma_20":521.03,"sma_60":462.89,"sma_120":375.87},{"date":"2026-09-24","open":535.97,"high":549.85,"low":530.45,"close":536.02,"volume":7962968,"rsi_14":53.72,"sma_20":524.64,"sma_60":464.63,"sma_120":378.89},{"date":"2026-09-25","open":546.29,"high":573.8,"low":541.24,"close":562.89,"volume":8729823,"rsi_14":56.84,"sma_20":529.18,"sma_60":466.92,"sma_120":382.13},{"date":"2026-09-28","open":551.74,"high":557.0,"low":535.5,"close":543.43,"volume":6863140,"rsi_14":51.63,"sma_20":533.54,"sma_60":469.41,"sma_120":385.18},{"date":"2026-09-29","open":550.73,"high":551.39,"low":536.58,"close":539.59,"volume":5748708,"rsi_14":50.73,"sma_20":537.71,"sma_60":471.54,"sma_120":388.13},{"date":"2026-09-30","open":546.48,"high":553.48,"low":537.67,"close":537.95,"volume":4903390},{"date":"2026-10-01","open":541.0,"high":550.28,"low":520.18,"close":541.74,"volume":6679146,"rsi_14":43.96,"sma_20":545.84,"sma_60":475.38,"sma_120":394.14},{"date":"2026-10-02","open":554.25,"high":568.0,"low":548.01,"close":562.52,"volume":5508592,"rsi_14":57.09,"sma_20":548.15,"sma_60":477.25,"sma_120":397.24},{"date":"2026-10-05","open":557.01,"high":560.55,"low":546.0,"close":552.29,"volume":4202019,"rsi_14":52.19,"sma_20":549.55,"sma_60":479.21,"sma_120":400.31},{"date":"2026-10-06","open":561.77,"high":587.19,"low":560.96,"close":574.0,"volume":5401756,"rsi_14":52.65,"sma_20":551.56,"sma_60":481.65,"sma_120":403.61},{"date":"2026-10-07","open":563.27,"high":585.0,"low":560.38,"close":578.96,"volume":3993301},{"date":"2026-10-08","open":568.8,"high":585.75,"low":564.51,"close":574.55,"volume":5175175,"rsi_14":51.96,"sma_20":557.14,"sma_60":486.38,"sma_120":409.98},{"date":"2026-10-09","open":581.65,"high":595.06,"low":566.2,"close":586.06,"volume":5516024,"rsi_14":53.16,"sma_20":558.08,"sma_60":489.62,"sma_120":413.16},{"date":"2026-10-12","open":581.73,"high":585.32,"low":565.0,"close":576.76,"volume":5254686,"rsi_14":58.97,"sma_20":560.19,"sma_60":492.62,"sma_120":416.19},{"date":"2026-10-13","open":556.62,"high":579.74,"low":548.4,"close":572.47,"volume":5547074,"rsi_14":57.23,"sma_20":561.65,"sma_60":495.8,"sma_120":419.18},{"date":"2026-10-14","open":547.99,"high":548.38,"low":502.32,"close":507.93,"volume":11743936,"rsi_14":43.12,"sma_20":558.86,"sma_60":497.52,"sma_120":421.64},{"date":"2026-10-15","open":471.21,"high":482.0,"low":452.42,"close":473.39,"volume":16432823,"rsi_14":29.1,"sma_20":553.1,"sma_60":498.05,"sma_120":423.78},{"date":"2026-10-16","open":473.37,"high":473.5,"low":450.0,"close":451.71,"volume":8416299,"rsi_14":28.87,"sma_20":547.31,"sma_60":498.26,"sma_120":425.75},{"date":"2026-10-19","open":470.5,"high":471.76,"low":448.55,"close":455.44,"volume":6649832,"rsi_14":30.48,"sma_20":541.3,"sma_60":498.56,"sma_120":427.83},{"date":"2026-10-20","open":444.5,"high":467.79,"low":439.5,"close":461.56,"volume":5488089,"rsi_14":32.9,"sma_20":536.98,"sma_60":499.15,"sma_120":429.97},{"date":"2026-10-21","open":497.0,"high":502.0,"low":480.52,"close":485.88,"volume":6867342,"rsi_14":38.47,"sma_20":533.76,"sma_60":500.71,"sma_120":432.27},{"date":"2026-10-22","open":461.33,"high":473.01,"low":446.91,"close":452.95,"volume":6593995,"rsi_14":28.46,"sma_20":529.6,"sma_60":502.09,"sma_120":434.29}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":18.32651269411369,"pbr":5.14,"per":24.72,"roa":2.99,"roe":44.3,"grade":"B","comment":"PER 24.72배, ROE 44.3%","revenue":134002000000.0,"analysis":"PER 24.7배입니다. ROE 44.3%입니다. 시가총액 1472.36억. 매출 1340.02억, 영업이익 106.93억.","eps_basis":"TTM","debt_ratio":null,"market_cap":147229899594,"net_income":8409000000.0,"total_debt":31161000000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":17.75,"total_assets":114913000000.0,"total_equity":-1404000000.0,"profit_margin":6.28,"revenue_basis":"TTM","dividend_yield":0.53,"net_income_basis":"TTM","operating_income":10693000000.0,"operating_margin":7.98,"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":452.95,"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":12.3336},{"date":"2016-10-25","close":12.0892},{"date":"2016-10-26","close":12.0197},{"date":"2016-10-27","close":12.4339},{"date":"2016-10-28","close":12.5729},{"date":"2016-10-31","close":12.6295},{"date":"2016-11-01","close":12.47},{"date":"2016-11-02","close":12.6063},{"date":"2016-11-03","close":12.5471},{"date":"2016-11-04","close":12.5086},{"date":"2016-11-07","close":12.7401},{"date":"2016-11-08","close":12.7813},{"date":"2016-11-09","close":12.7015},{"date":"2016-11-10","close":12.6732},{"date":"2016-11-11","close":12.6449},{"date":"2016-11-14","close":12.6038},{"date":"2016-11-15","close":12.8842},{"date":"2016-11-16","close":13.0308},{"date":"2016-11-17","close":13.3267},{"date":"2016-11-18","close":13.3756},{"date":"2016-11-21","close":13.4913},{"date":"2016-11-22","close":13.4013},{"date":"2016-11-23","close":13.2598},{"date":"2016-11-25","close":13.427},{"date":"2016-11-28","close":13.4142},{"date":"2016-11-29","close":13.7049},{"date":"2016-11-30","close":13.7795},{"date":"2016-12-01","close":13.3473},{"date":"2016-12-02","close":13.5711},{"date":"2016-12-05","close":13.6508},{"date":"2016-12-06","close":13.7306},{"date":"2016-12-07","close":13.867},{"date":"2016-12-08","close":13.8721},{"date":"2016-12-09","close":13.885},{"date":"2016-12-12","close":13.867},{"date":"2016-12-13","close":13.8335},{"date":"2016-12-14","close":13.9467},{"date":"2016-12-15","close":14.6028},{"date":"2016-12-16","close":14.5204},{"date":"2016-12-19","close":14.5076},{"date":"2016-12-20","close":14.6774},{"date":"2016-12-21","close":14.7391},{"date":"2016-12-22","close":14.3661},{"date":"2016-12-23","close":14.4304},{"date":"2016-12-27","close":14.4201},{"date":"2016-12-28","close":14.2374},{"date":"2016-12-29","close":14.2168},{"date":"2016-12-30","close":14.1422},{"date":"2017-01-03","close":14.0393},{"date":"2017-01-04","close":14.15},{"date":"2017-01-05","close":14.2194},{"date":"2017-01-06","close":14.6105},{"date":"2017-01-09","close":14.5333},{"date":"2017-01-10","close":14.6619},{"date":"2017-01-11","close":14.8137},{"date":"2017-01-12","close":14.8292},{"date":"2017-01-13","close":14.9655},{"date":"2017-01-17","close":14.9063},{"date":"2017-01-18","close":15.0684},{"date":"2017-01-19","close":15.1302},{"date":"2017-01-20","close":15.2459},{"date":"2017-01-23","close":14.9938},{"date":"2017-01-24","close":15.3771},{"date":"2017-01-25","close":15.4518},{"date":"2017-01-26","close":15.336},{"date":"2017-01-27","close":16.0924},{"date":"2017-01-30","close":16.0641},{"date":"2017-01-31","close":16.2056},{"date":"2017-02-01","close":16.2339},{"date":"2017-02-02","close":16.4551},{"date":"2017-02-03","close":16.5554},{"date":"2017-02-06","close":16.6275},{"date":"2017-02-07","close":16.6867},{"date":"2017-02-08","close":16.6815},{"date":"2017-02-09","close":16.7227},{"date":"2017-02-10","close":16.6532},{"date":"2017-02-13","close":16.6789},{"date":"2017-02-14","close":16.6841},{"date":"2017-02-15","close":16.7535},{"date":"2017-02-16","close":16.7535},{"date":"2017-02-17","close":16.6172},{"date":"2017-02-21","close":16.7484},{"date":"2017-02-22","close":16.6635},{"date":"2017-02-23","close":16.4963},{"date":"2017-02-24","close":16.5271},{"date":"2017-02-27","close":16.4757},{"date":"2017-02-28","close":16.3342},{"date":"2017-03-01","close":16.486},{"date":"2017-03-02","close":16.329},{"date":"2017-03-03","close":16.3213},{"date":"2017-03-06","close":16.1335},{"date":"2017-03-07","close":16.221},{"date":"2017-03-08","close":16.3419},{"date":"2017-03-09","close":16.2416},{"date":"2017-03-10","close":16.3316},{"date":"2017-03-13","close":16.3368},{"date":"2017-03-14","close":16.3342},{"date":"2017-03-15","close":16.3959},{"date":"2017-03-16","close":16.4654},{"date":"2017-03-17","close":16.5143},{"date":"2017-03-20","close":16.4834},{"date":"2017-03-21","close":16.0641},{"date":"2017-03-22","close":16.203},{"date":"2017-03-23","close":16.2287},{"date":"2017-03-24","close":16.3033},{"date":"2017-03-27","close":16.3033},{"date":"2017-03-28","close":16.3548},{"date":"2017-03-29","close":16.4397},{"date":"2017-03-30","close":16.4628},{"date":"2017-03-31","close":16.486},{"date":"2017-04-03","close":16.4268},{"date":"2017-04-04","close":16.5117},{"date":"2017-04-05","close":16.4706},{"date":"2017-04-06","close":16.5169},{"date":"2017-04-07","close":16.6892},{"date":"2017-04-10","close":16.6995},{"date":"2017-04-11","close":16.751},{"date":"2017-04-12","close":16.4397},{"date":"2017-04-13","close":16.4448},{"date":"2017-04-17","close":16.5297},{"date":"2017-04-18","close":16.5657},{"date":"2017-04-19","close":16.6018},{"date":"2017-04-20","close":16.6969},{"date":"2017-04-21","close":16.5735},{"date":"2017-04-24","close":17.0263},{"date":"2017-04-25","close":17.07},{"date":"2017-04-26","close":17.2527},{"date":"2017-04-27","close":17.3478},{"date":"2017-04-28","close":17.2655},{"date":"2017-05-01","close":17.3839},{"date":"2017-05-02","close":17.2192},{"date":"2017-05-03","close":17.0237},{"date":"2017-05-04","close":17.0623},{"date":"2017-05-05","close":17.3118},{"date":"2017-05-08","close":17.3993},{"date":"2017-05-09","close":17.299},{"date":"2017-05-10","close":17.2321},{"date":"2017-05-11","close":17.0057},{"date":"2017-05-12","close":16.7098},{"date":"2017-05-15","close":17.0468},{"date":"2017-05-16","close":17.1189},{"date":"2017-05-17","close":16.6944},{"date":"2017-05-18","close":16.6352},{"date":"2017-05-19","close":16.7021},{"date":"2017-05-22","close":17.335},{"date":"2017-05-23","close":17.335},{"date":"2017-05-24","close":17.5125},{"date":"2017-05-25","close":17.6643},{"date":"2017-05-26","close":17.7003},{"date":"2017-05-30","close":17.6874},{"date":"2017-05-31","close":17.8521},{"date":"2017-06-01","close":17.8238},{"date":"2017-06-02","close":17.5588},{"date":"2017-06-05","close":17.1369},{"date":"2017-06-06","close":17.2707},{"date":"2017-06-07","close":17.4508},{"date":"2017-06-08","close":16.7484},{"date":"2017-06-09","close":16.0949},{"date":"2017-06-12","close":16.0126},{"date":"2017-06-13","close":16.1618},{"date":"2017-06-14","close":15.9946},{"date":"2017-06-15","close":15.9123},{"date":"2017-06-16","close":15.9817},{"date":"2017-06-19","close":16.1232},{"date":"2017-06-20","close":16.01},{"date":"2017-06-21","close":16.2905},{"date":"2017-06-22","close":16.3522},{"date":"2017-06-23","close":16.3676},{"date":"2017-06-26","close":16.3239},{"date":"2017-06-27","close":15.9457},{"date":"2017-06-28","close":16.1309},{"date":"2017-06-29","close":15.6421},{"date":"2017-06-30","close":15.7219},{"date":"2017-07-03","close":15.5289},{"date":"2017-07-05","close":15.6421},{"date":"2017-07-06","close":15.6524},{"date":"2017-07-07","close":15.8248},{"date":"2017-07-10","close":15.8222},{"date":"2017-07-11","close":15.8274},{"date":"2017-07-12","close":15.8454},{"date":"2017-07-13","close":15.7708},{"date":"2017-07-14","close":15.745},{"date":"2017-07-17","close":16.185},{"date":"2017-07-18","close":16.1387},{"date":"2017-07-19","close":16.3702},{"date":"2017-07-20","close":16.45},{"date":"2017-07-21","close":16.3702},{"date":"2017-07-24","close":16.3805},{"date":"2017-07-25","close":16.3908},{"date":"2017-07-26","close":16.4706},{"date":"2017-07-27","close":16.3445},{"date":"2017-07-28","close":16.3934},{"date":"2017-07-31","close":16.5349},{"date":"2017-08-01","close":16.5863},{"date":"2017-08-02","close":16.4268},{"date":"2017-08-03","close":16.468},{"date":"2017-08-04","close":16.5657},{"date":"2017-08-07","close":16.5812},{"date":"2017-08-08","close":16.5812},{"date":"2017-08-09","close":16.4963},{"date":"2017-08-10","close":16.2519},{"date":"2017-08-11","close":16.2184},{"date":"2017-08-14","close":17.4276},{"date":"2017-08-15","close":17.034},{"date":"2017-08-16","close":17.2938},{"date":"2017-08-17","close":17.0829},{"date":"2017-08-18","close":17.1883},{"date":"2017-08-21","close":17.2552},{"date":"2017-08-22","close":17.6772},{"date":"2017-08-23","close":17.8032},{"date":"2017-08-24","close":17.9885},{"date":"2017-08-25","close":18.4567},{"date":"2017-08-28","close":18.7294},{"date":"2017-08-29","close":18.7654},{"date":"2017-08-30","close":19.0973},{"date":"2017-08-31","close":19.2774},{"date":"2017-09-01","close":19.2336},{"date":"2017-09-05","close":19.2439},{"date":"2017-09-06","close":19.2131},{"date":"2017-09-07","close":19.159},{"date":"2017-09-08","close":19.105},{"date":"2017-09-11","close":19.4137},{"date":"2017-09-12","close":19.617},{"date":"2017-09-13","close":19.7405},{"date":"2017-09-14","close":19.9026},{"date":"2017-09-15","close":19.8048},{"date":"2017-09-18","close":19.7713},{"date":"2017-09-19","close":19.7636},{"date":"2017-09-20","close":19.7662},{"date":"2017-09-21","close":19.707},{"date":"2017-09-22","close":19.8125},{"date":"2017-09-25","close":19.5347},{"date":"2017-09-26","close":19.5835},{"date":"2017-09-27","close":19.8408},{"date":"2017-09-28","close":19.8485},{"date":"2017-09-29","close":19.864},{"date":"2017-10-02","close":20.0518},{"date":"2017-10-03","close":20.1367},{"date":"2017-10-04","close":20.1238},{"date":"2017-10-05","close":20.3348},{"date":"2017-10-06","close":20.3348},{"date":"2017-10-09","close":20.3914},{"date":"2017-10-10","close":20.3451},{"date":"2017-10-11","close":20.4171},{"date":"2017-10-12","close":20.6564},{"date":"2017-10-13","close":20.7567},{"date":"2017-10-16","close":20.8648},{"date":"2017-10-17","close":20.8365},{"date":"2017-10-18","close":20.9291},{"date":"2017-10-19","close":21.0037},{"date":"2017-10-20","close":21.158},{"date":"2017-10-23","close":21.279},{"date":"2017-10-24","close":21.4179},{"date":"2017-10-25","close":21.2507},{"date":"2017-10-26","close":21.3458},{"date":"2017-10-27","close":21.58},{"date":"2017-10-30","close":21.3922},{"date":"2017-10-31","close":21.2944},{"date":"2017-11-01","close":21.1992},{"date":"2017-11-02","close":21.0603},{"date":"2017-11-03","close":20.8056},{"date":"2017-11-06","close":20.9728},{"date":"2017-11-07","close":21.2198},{"date":"2017-11-08","close":21.1761},{"date":"2017-11-09","close":21.0654},{"date":"2017-11-10","close":21.2455},{"date":"2017-11-13","close":21.0474},{"date":"2017-11-14","close":20.9651},{"date":"2017-11-15","close":20.6512},{"date":"2017-11-16","close":20.9239},{"date":"2017-11-17","close":20.9651},{"date":"2017-11-20","close":20.9059},{"date":"2017-11-21","close":21.1555},{"date":"2017-11-22","close":20.785},{"date":"2017-11-24","close":20.8262},{"date":"2017-11-27","close":21.0731},{"date":"2017-11-28","close":21.2404},{"date":"2017-11-29","close":20.0646},{"date":"2017-11-30","close":20.129},{"date":"2017-12-01","close":20.5715},{"date":"2017-12-04","close":19.2671},{"date":"2017-12-05","close":19.159},{"date":"2017-12-06","close":19.3108},{"date":"2017-12-07","close":19.5244},{"date":"2017-12-08","close":19.8743},{"date":"2017-12-11","close":20.3991},{"date":"2017-12-12","close":20.3888},{"date":"2017-12-13","close":20.6306},{"date":"2017-12-14","close":20.52},{"date":"2017-12-15","close":20.8365},{"date":"2017-12-18","close":21.8089},{"date":"2017-12-19","close":21.441},{"date":"2017-12-20","close":21.4436},{"date":"2017-12-21","close":21.2352},{"date":"2017-12-22","close":21.1169},{"date":"2017-12-26","close":20.9368},{"date":"2017-12-27","close":20.9059},{"date":"2017-12-28","close":20.8467},{"date":"2017-12-29","close":20.9111},{"date":"2018-01-02","close":21.0147},{"date":"2018-01-03","close":21.2365},{"date":"2018-01-04","close":21.6138},{"date":"2018-01-05","close":21.7719},{"date":"2018-01-08","close":21.7668},{"date":"2018-01-09","close":21.4863},{"date":"2018-01-10","close":21.5705},{"date":"2018-01-11","close":22.1364},{"date":"2018-01-12","close":22.116},{"date":"2018-01-16","close":21.9478},{"date":"2018-01-17","close":22.4628},{"date":"2018-01-18","close":22.5341},{"date":"2018-01-19","close":22.5596},{"date":"2018-01-22","close":22.6718},{"date":"2018-01-23","close":22.7177},{"date":"2018-01-24","close":22.529},{"date":"2018-01-25","close":22.5469},{"date":"2018-01-26","close":21.0937},{"date":"2018-01-29","close":19.0695},{"date":"2018-01-30","close":17.8662},{"date":"2018-01-31","close":18.2792},{"date":"2018-02-01","close":17.9095},{"date":"2018-02-02","close":18.0752},{"date":"2018-02-05","close":17.2288},{"date":"2018-02-06","close":17.1396},{"date":"2018-02-07","close":17.0223},{"date":"2018-02-08","close":16.7292},{"date":"2018-02-09","close":17.1575},{"date":"2018-02-12","close":17.3436},{"date":"2018-02-13","close":17.4124},{"date":"2018-02-14","close":17.8127},{"date":"2018-02-15","close":17.5985},{"date":"2018-02-16","close":17.7923},{"date":"2018-02-20","close":17.7999},{"date":"2018-02-21","close":17.8254},{"date":"2018-02-22","close":17.9886},{"date":"2018-02-23","close":18.2996},{"date":"2018-02-26","close":18.4551},{"date":"2018-02-27","close":18.5443},{"date":"2018-02-28","close":18.9395},{"date":"2018-03-01","close":19.2148},{"date":"2018-03-02","close":18.7789},{"date":"2018-03-05","close":18.8656},{"date":"2018-03-06","close":19.2735},{"date":"2018-03-07","close":19.7069},{"date":"2018-03-08","close":19.7374},{"date":"2018-03-09","close":20.0077},{"date":"2018-03-12","close":19.8292},{"date":"2018-03-13","close":19.7171},{"date":"2018-03-14","close":19.8394},{"date":"2018-03-15","close":19.7884},{"date":"2018-03-16","close":19.8751},{"date":"2018-03-19","close":19.8777},{"date":"2018-03-20","close":19.9465},{"date":"2018-03-21","close":19.3754},{"date":"2018-03-22","close":18.9828},{"date":"2018-03-23","close":18.6463},{"date":"2018-03-26","close":19.1536},{"date":"2018-03-27","close":18.784},{"date":"2018-03-28","close":18.3812},{"date":"2018-03-29","close":18.6642},{"date":"2018-04-02","close":18.4984},{"date":"2018-04-03","close":18.5647},{"date":"2018-04-04","close":18.603},{"date":"2018-04-05","close":18.5622},{"date":"2018-04-06","close":18.1747},{"date":"2018-04-09","close":18.3302},{"date":"2018-04-10","close":18.5571},{"date":"2018-04-11","close":18.3378},{"date":"2018-04-12","close":18.529},{"date":"2018-04-13","close":18.5851},{"date":"2018-04-16","close":18.9548},{"date":"2018-04-17","close":19.2199},{"date":"2018-04-18","close":19.3219},{"date":"2018-04-19","close":18.8401},{"date":"2018-04-20","close":18.5265},{"date":"2018-04-23","close":18.6336},{"date":"2018-04-24","close":18.4653},{"date":"2018-04-25","close":18.2996},{"date":"2018-04-26","close":18.603},{"date":"2018-04-27","close":18.5137},{"date":"2018-04-30","close":18.297},{"date":"2018-05-01","close":18.2053},{"date":"2018-05-02","close":18.0243},{"date":"2018-05-03","close":18.1517},{"date":"2018-05-04","close":18.5979},{"date":"2018-05-07","close":18.4806},{"date":"2018-05-08","close":18.3582},{"date":"2018-05-09","close":18.5392},{"date":"2018-05-10","close":19.0415},{"date":"2018-05-11","close":18.9471},{"date":"2018-05-14","close":18.7789},{"date":"2018-05-15","close":18.8452},{"date":"2018-05-16","close":18.9216},{"date":"2018-05-17","close":18.9471},{"date":"2018-05-18","close":20.0918},{"date":"2018-05-21","close":20.515},{"date":"2018-05-22","close":20.5915},{"date":"2018-05-23","close":20.877},{"date":"2018-05-24","close":21.0759},{"date":"2018-05-25","close":20.9102},{"date":"2018-05-29","close":20.5354},{"date":"2018-05-30","close":20.6603},{"date":"2018-05-31","close":20.5634},{"date":"2018-06-01","close":21.6316},{"date":"2018-06-04","close":21.6775},{"date":"2018-06-05","close":22.0905},{"date":"2018-06-06","close":22.269},{"date":"2018-06-07","close":22.45},{"date":"2018-06-08","close":22.5188},{"date":"2018-06-11","close":22.3429},{"date":"2018-06-12","close":22.1058},{"date":"2018-06-13","close":22.4118},{"date":"2018-06-14","close":22.4118},{"date":"2018-06-15","close":22.5341},{"date":"2018-06-18","close":22.835},{"date":"2018-06-19","close":22.6896},{"date":"2018-06-20","close":22.7406},{"date":"2018-06-21","close":22.7126},{"date":"2018-06-22","close":22.6336},{"date":"2018-06-25","close":21.9146},{"date":"2018-06-26","close":22.0421},{"date":"2018-06-27","close":21.4149},{"date":"2018-06-28","close":21.7387},{"date":"2018-06-29","close":21.5628},{"date":"2018-07-02","close":23.5055},{"date":"2018-07-03","close":24.1759},{"date":"2018-07-05","close":23.9261},{"date":"2018-07-06","close":23.7961},{"date":"2018-07-09","close":23.87},{"date":"2018-07-10","close":24.0587},{"date":"2018-07-11","close":23.9873},{"date":"2018-07-12","close":24.2499},{"date":"2018-07-13","close":24.1938},{"date":"2018-07-16","close":24.1632},{"date":"2018-07-17","close":24.1836},{"date":"2018-07-18","close":24.2371},{"date":"2018-07-19","close":24.153},{"date":"2018-07-20","close":24.0459},{"date":"2018-07-23","close":23.8675},{"date":"2018-07-24","close":23.7349},{"date":"2018-07-25","close":23.9134},{"date":"2018-07-26","close":24.0663},{"date":"2018-07-27","close":23.8802},{"date":"2018-07-30","close":23.6355},{"date":"2018-07-31","close":23.587},{"date":"2018-08-01","close":23.638},{"date":"2018-08-02","close":23.7196},{"date":"2018-08-03","close":23.7324},{"date":"2018-08-06","close":23.8216},{"date":"2018-08-07","close":23.8879},{"date":"2018-08-08","close":24.0026},{"date":"2018-08-09","close":24.1505},{"date":"2018-08-10","close":24.0995},{"date":"2018-08-13","close":23.9644},{"date":"2018-08-14","close":24.1836},{"date":"2018-08-15","close":24.1377},{"date":"2018-08-16","close":24.3672},{"date":"2018-08-17","close":24.2218},{"date":"2018-08-20","close":24.2269},{"date":"2018-08-21","close":24.2448},{"date":"2018-08-22","close":24.4054},{"date":"2018-08-23","close":24.2983},{"date":"2018-08-24","close":24.306},{"date":"2018-08-27","close":24.3238},{"date":"2018-08-28","close":24.2856},{"date":"2018-08-29","close":24.4921},{"date":"2018-08-30","close":24.6348},{"date":"2018-08-31","close":24.5176},{"date":"2018-09-04","close":24.5125},{"date":"2018-09-05","close":24.3952},{"date":"2018-09-06","close":24.4436},{"date":"2018-09-07","close":24.5405},{"date":"2018-09-10","close":24.6909},{"date":"2018-09-11","close":24.6527},{"date":"2018-09-12","close":24.7878},{"date":"2018-09-13","close":24.8184},{"date":"2018-09-14","close":25.1498},{"date":"2018-09-17","close":24.8108},{"date":"2018-09-18","close":24.5711},{"date":"2018-09-19","close":24.3366},{"date":"2018-09-20","close":24.464},{"date":"2018-09-21","close":24.5252},{"date":"2018-09-24","close":24.5252},{"date":"2018-09-25","close":24.7164},{"date":"2018-09-26","close":24.6297},{"date":"2018-09-27","close":24.7929},{"date":"2018-09-28","close":24.7598},{"date":"2018-10-01","close":24.6552},{"date":"2018-10-02","close":24.668},{"date":"2018-10-03","close":24.6297},{"date":"2018-10-04","close":24.6501},{"date":"2018-10-05","close":24.719},{"date":"2018-10-08","close":24.3595},{"date":"2018-10-09","close":24.1122},{"date":"2018-10-10","close":23.5743},{"date":"2018-10-11","close":23.3882},{"date":"2018-10-12","close":24.0918},{"date":"2018-10-15","close":24.2193},{"date":"2018-10-16","close":24.3875},{"date":"2018-10-17","close":24.2448},{"date":"2018-10-18","close":24.0893},{"date":"2018-10-19","close":23.9083},{"date":"2018-10-22","close":24.1454},{"date":"2018-10-23","close":23.6763},{"date":"2018-10-24","close":22.9064},{"date":"2018-10-25","close":23.1613},{"date":"2018-10-26","close":22.5545},{"date":"2018-10-29","close":22.1186},{"date":"2018-10-30","close":22.6081},{"date":"2018-10-31","close":23.044},{"date":"2018-11-01","close":23.2403},{"date":"2018-11-02","close":23.2454},{"date":"2018-11-05","close":23.3805},{"date":"2018-11-06","close":23.48},{"date":"2018-11-07","close":24.9484},{"date":"2018-11-08","close":25.2187},{"date":"2018-11-09","close":24.9969},{"date":"2018-11-12","close":25.1116},{"date":"2018-11-13","close":25.8942},{"date":"2018-11-14","close":26.9446},{"date":"2018-11-15","close":26.784},{"date":"2018-11-16","close":26.6336},{"date":"2018-11-19","close":26.3353},{"date":"2018-11-20","close":26.167},{"date":"2018-11-21","close":26.2563},{"date":"2018-11-23","close":26.4934},{"date":"2018-11-26","close":26.9293},{"date":"2018-11-27","close":26.682},{"date":"2018-11-28","close":27.1766},{"date":"2018-11-29","close":27.0236},{"date":"2018-11-30","close":26.8911},{"date":"2018-12-03","close":26.9038},{"date":"2018-12-04","close":26.631},{"date":"2018-12-06","close":26.9242},{"date":"2018-12-07","close":26.5137},{"date":"2018-12-10","close":26.5418},{"date":"2018-12-11","close":26.6999},{"date":"2018-12-12","close":26.7712},{"date":"2018-12-13","close":26.8962},{"date":"2018-12-14","close":26.9701},{"date":"2018-12-17","close":26.7891},{"date":"2018-12-18","close":26.9879},{"date":"2018-12-19","close":26.7304},{"date":"2018-12-20","close":26.3633},{"date":"2018-12-21","close":26.19},{"date":"2018-12-24","close":20.5227},{"date":"2018-12-26","close":20.6833},{"date":"2018-12-27","close":20.3952},{"date":"2018-12-28","close":20.9169},{"date":"2018-12-31","close":22.5008},{"date":"2019-01-02","close":21.6951},{"date":"2019-01-03","close":20.7788},{"date":"2019-01-04","close":21.1886},{"date":"2019-01-07","close":21.3267},{"date":"2019-01-08","close":21.5799},{"date":"2019-01-09","close":21.6122},{"date":"2019-01-10","close":20.8064},{"date":"2019-01-11","close":20.4749},{"date":"2019-01-14","close":19.706},{"date":"2019-01-15","close":19.8027},{"date":"2019-01-16","close":19.6232},{"date":"2019-01-17","close":20.125},{"date":"2019-01-18","close":19.9593},{"date":"2019-01-22","close":20.2862},{"date":"2019-01-23","close":20.544},{"date":"2019-01-24","close":20.7005},{"date":"2019-01-25","close":21.1379},{"date":"2019-01-28","close":21.5938},{"date":"2019-01-29","close":21.5707},{"date":"2019-01-30","close":22.1002},{"date":"2019-01-31","close":22.3719},{"date":"2019-02-01","close":22.8599},{"date":"2019-02-04","close":23.4032},{"date":"2019-02-05","close":23.5137},{"date":"2019-02-06","close":23.4539},{"date":"2019-02-07","close":23.2237},{"date":"2019-02-08","close":23.7071},{"date":"2019-02-11","close":23.9511},{"date":"2019-02-12","close":24.6786},{"date":"2019-02-13","close":24.8397},{"date":"2019-02-14","close":25.0377},{"date":"2019-02-15","close":25.3232},{"date":"2019-02-19","close":25.3416},{"date":"2019-02-20","close":25.5718},{"date":"2019-02-21","close":25.5718},{"date":"2019-02-22","close":25.8665},{"date":"2019-02-25","close":26.0783},{"date":"2019-02-26","close":26.1197},{"date":"2019-02-27","close":25.8987},{"date":"2019-02-28","close":25.7007},{"date":"2019-03-01","close":26.0829},{"date":"2019-03-04","close":25.4797},{"date":"2019-03-05","close":25.3784},{"date":"2019-03-06","close":24.7384},{"date":"2019-03-07","close":24.4622},{"date":"2019-03-08","close":24.1031},{"date":"2019-03-11","close":24.9318},{"date":"2019-03-12","close":25.1851},{"date":"2019-03-13","close":25.3002},{"date":"2019-03-14","close":26.3269},{"date":"2019-03-15","close":27.7312},{"date":"2019-03-18","close":27.8509},{"date":"2019-03-19","close":27.8279},{"date":"2019-03-20","close":27.4549},{"date":"2019-03-21","close":27.9522},{"date":"2019-03-22","close":27.4181},{"date":"2019-03-25","close":26.3775},{"date":"2019-03-26","close":27.1142},{"date":"2019-03-27","close":26.4926},{"date":"2019-03-28","close":26.2072},{"date":"2019-03-29","close":27.0221},{"date":"2019-04-01","close":27.8233},{"date":"2019-04-02","close":28.21},{"date":"2019-04-03","close":28.3574},{"date":"2019-04-04","close":27.7818},{"date":"2019-04-05","close":28.6382},{"date":"2019-04-08","close":28.7717},{"date":"2019-04-09","close":28.4218},{"date":"2019-04-10","close":29.1401},{"date":"2019-04-11","close":29.4025},{"date":"2019-04-12","close":29.2414},{"date":"2019-04-15","close":29.4117},{"date":"2019-04-16","close":28.9099},{"date":"2019-04-17","close":28.8914},{"date":"2019-04-18","close":28.9375},{"date":"2019-04-22","close":29.1217},{"date":"2019-04-23","close":29.9274},{"date":"2019-04-24","close":30.5029},{"date":"2019-04-25","close":30.8482},{"date":"2019-04-26","close":30.0931},{"date":"2019-04-29","close":30.1806},{"date":"2019-04-30","close":31.037},{"date":"2019-05-01","close":31.5757},{"date":"2019-05-02","close":31.3731},{"date":"2019-05-03","close":31.631},{"date":"2019-05-06","close":31.3961},{"date":"2019-05-07","close":31.0738},{"date":"2019-05-08","close":30.8943},{"date":"2019-05-09","close":30.8897},{"date":"2019-05-10","close":30.9219},{"date":"2019-05-13","close":29.4854},{"date":"2019-05-14","close":30.4569},{"date":"2019-05-15","close":31.2626},{"date":"2019-05-16","close":32.1374},{"date":"2019-05-17","close":31.9671},{"date":"2019-05-20","close":31.3087},{"date":"2019-05-21","close":32.0684},{"date":"2019-05-22","close":31.7691},{"date":"2019-05-23","close":30.2497},{"date":"2019-05-24","close":30.4431},{"date":"2019-05-28","close":30.5766},{"date":"2019-05-29","close":30.4799},{"date":"2019-05-30","close":30.5766},{"date":"2019-05-31","close":27.4181},{"date":"2019-06-03","close":25.7191},{"date":"2019-06-04","close":26.5571},{"date":"2019-06-05","close":25.093},{"date":"2019-06-06","close":24.5082},{"date":"2019-06-07","close":25.0009},{"date":"2019-06-10","close":24.9548},{"date":"2019-06-11","close":25.0193},{"date":"2019-06-12","close":24.4161},{"date":"2019-06-13","close":24.7845},{"date":"2019-06-14","close":23.6288},{"date":"2019-06-17","close":23.3111},{"date":"2019-06-18","close":23.7163},{"date":"2019-06-19","close":24.5957},{"date":"2019-06-20","close":25.0515},{"date":"2019-06-21","close":24.8582},{"date":"2019-06-24","close":24.5405},{"date":"2019-06-25","close":24.0846},{"date":"2019-06-26","close":24.5082},{"date":"2019-06-27","close":24.0386},{"date":"2019-06-28","close":23.3894},{"date":"2019-07-01","close":23.7393},{"date":"2019-07-02","close":24.0248},{"date":"2019-07-03","close":24.3655},{"date":"2019-07-05","close":24.1123},{"date":"2019-07-08","close":23.615},{"date":"2019-07-09","close":23.5275},{"date":"2019-07-10","close":24.0754},{"date":"2019-07-11","close":24.6233},{"date":"2019-07-12","close":24.7615},{"date":"2019-07-15","close":25.4245},{"date":"2019-07-16","close":25.7882},{"date":"2019-07-17","close":26.0138},{"date":"2019-07-18","close":26.4236},{"date":"2019-07-19","close":26.1519},{"date":"2019-07-22","close":25.977},{"date":"2019-07-23","close":25.535},{"date":"2019-07-24","close":25.8849},{"date":"2019-07-25","close":25.3554},{"date":"2019-07-26","close":25.4521},{"date":"2019-07-29","close":25.7698},{"date":"2019-07-30","close":26.3499},{"date":"2019-07-31","close":26.5847},{"date":"2019-08-01","close":26.5617},{"date":"2019-08-02","close":24.1307},{"date":"2019-08-05","close":23.2144},{"date":"2019-08-06","close":23.3756},{"date":"2019-08-07","close":23.196},{"date":"2019-08-08","close":23.6334},{"date":"2019-08-09","close":23.2191},{"date":"2019-08-12","close":22.7724},{"date":"2019-08-13","close":22.8001},{"date":"2019-08-14","close":22.3765},{"date":"2019-08-15","close":21.5938},{"date":"2019-08-16","close":22.2982},{"date":"2019-08-19","close":22.5837},{"date":"2019-08-20","close":22.3166},{"date":"2019-08-21","close":22.5514},{"date":"2019-08-22","close":22.5791},{"date":"2019-08-23","close":21.0919},{"date":"2019-08-26","close":21.3682},{"date":"2019-08-27","close":20.9952},{"date":"2019-08-28","close":20.8571},{"date":"2019-08-29","close":21.5339},{"date":"2019-08-30","close":23.7255},{"date":"2019-09-03","close":23.5137},{"date":"2019-09-04","close":23.5736},{"date":"2019-09-05","close":24.3655},{"date":"2019-09-06","close":24.5681},{"date":"2019-09-09","close":24.9963},{"date":"2019-09-10","close":25.5442},{"date":"2019-09-11","close":25.4613},{"date":"2019-09-12","close":24.9318},{"date":"2019-09-13","close":24.6371},{"date":"2019-09-16","close":24.9088},{"date":"2019-09-17","close":24.7937},{"date":"2019-09-18","close":24.3102},{"date":"2019-09-19","close":24.4208},{"date":"2019-09-20","close":23.8729},{"date":"2019-09-23","close":24.3747},{"date":"2019-09-24","close":24.034},{"date":"2019-09-25","close":24.743},{"date":"2019-09-26","close":24.011},{"date":"2019-09-27","close":23.4585},{"date":"2019-09-30","close":23.8775},{"date":"2019-10-01","close":23.7762},{"date":"2019-10-02","close":23.3802},{"date":"2019-10-03","close":23.5091},{"date":"2019-10-04","close":23.1454},{"date":"2019-10-07","close":23.2605},{"date":"2019-10-08","close":22.4732},{"date":"2019-10-09","close":22.7724},{"date":"2019-10-10","close":22.5607},{"date":"2019-10-11","close":23.1592},{"date":"2019-10-14","close":23.3342},{"date":"2019-10-15","close":23.5413},{"date":"2019-10-16","close":23.2697},{"date":"2019-10-17","close":23.1914},{"date":"2019-10-18","close":22.9612},{"date":"2019-10-21","close":23.0165},{"date":"2019-10-22","close":23.0119},{"date":"2019-10-23","close":23.1592},{"date":"2019-10-24","close":23.4861},{"date":"2019-10-25","close":23.7946},{"date":"2019-10-28","close":23.7531},{"date":"2019-10-29","close":24.5174},{"date":"2019-10-30","close":24.7477},{"date":"2019-10-31","close":24.3517},{"date":"2019-11-01","close":24.5128},{"date":"2019-11-04","close":24.7891},{"date":"2019-11-05","close":25.0607},{"date":"2019-11-06","close":25.0147},{"date":"2019-11-07","close":25.0055},{"date":"2019-11-08","close":25.0055},{"date":"2019-11-11","close":25.1022},{"date":"2019-11-12","close":25.5212},{"date":"2019-11-13","close":25.2219},{"date":"2019-11-14","close":25.3462},{"date":"2019-11-15","close":25.6178},{"date":"2019-11-18","close":25.5856},{"date":"2019-11-19","close":25.8803},{"date":"2019-11-20","close":25.4475},{"date":"2019-11-21","close":24.7292},{"date":"2019-11-22","close":24.6832},{"date":"2019-11-25","close":25.3508},{"date":"2019-11-26","close":24.4898},{"date":"2019-11-27","close":23.1684},{"date":"2019-11-29","close":22.3258},{"date":"2019-12-02","close":21.9713},{"date":"2019-12-03","close":21.824},{"date":"2019-12-04","close":21.9529},{"date":"2019-12-05","close":21.7963},{"date":"2019-12-06","close":21.6951},{"date":"2019-12-09","close":21.9391},{"date":"2019-12-10","close":21.8056},{"date":"2019-12-11","close":21.9667},{"date":"2019-12-12","close":22.7909},{"date":"2019-12-13","close":22.7218},{"date":"2019-12-16","close":22.7863},{"date":"2019-12-17","close":22.9888},{"date":"2019-12-18","close":23.0211},{"date":"2019-12-19","close":22.9704},{"date":"2019-12-20","close":22.8461},{"date":"2019-12-23","close":23.2329},{"date":"2019-12-24","close":23.4032},{"date":"2019-12-26","close":23.9465},{"date":"2019-12-27","close":23.4723},{"date":"2019-12-30","close":23.4401},{"date":"2019-12-31","close":23.6611},{"date":"2020-01-02","close":24.0754},{"date":"2020-01-03","close":23.2835},{"date":"2020-01-06","close":23.5183},{"date":"2020-01-07","close":22.929},{"date":"2020-01-08","close":23.0211},{"date":"2020-01-09","close":22.8461},{"date":"2020-01-10","close":22.7955},{"date":"2020-01-13","close":22.9428},{"date":"2020-01-14","close":23.417},{"date":"2020-01-15","close":23.2973},{"date":"2020-01-16","close":23.638},{"date":"2020-01-17","close":23.1776},{"date":"2020-01-21","close":22.6942},{"date":"2020-01-22","close":22.9934},{"date":"2020-01-23","close":23.1914},{"date":"2020-01-24","close":23.0119},{"date":"2020-01-27","close":22.1693},{"date":"2020-01-28","close":22.4133},{"date":"2020-01-29","close":22.5376},{"date":"2020-01-30","close":22.7356},{"date":"2020-01-31","close":22.4548},{"date":"2020-02-03","close":22.6435},{"date":"2020-02-04","close":23.4953},{"date":"2020-02-05","close":23.3848},{"date":"2020-02-06","close":24.3333},{"date":"2020-02-07","close":23.7669},{"date":"2020-02-10","close":23.9926},{"date":"2020-02-11","close":24.0616},{"date":"2020-02-12","close":24.5405},{"date":"2020-02-13","close":24.1951},{"date":"2020-02-14","close":24.3471},{"date":"2020-02-18","close":24.2964},{"date":"2020-02-19","close":24.5589},{"date":"2020-02-20","close":24.3793},{"date":"2020-02-21","close":23.813},{"date":"2020-02-24","close":22.243},{"date":"2020-02-25","close":21.2807},{"date":"2020-02-26","close":21.1472},{"date":"2020-02-27","close":20.056},{"date":"2020-02-28","close":18.6286},{"date":"2020-03-02","close":19.5173},{"date":"2020-03-03","close":19.2364},{"date":"2020-03-04","close":19.9731},{"date":"2020-03-05","close":18.8082},{"date":"2020-03-06","close":18.2419},{"date":"2020-03-09","close":16.6903},{"date":"2020-03-10","close":18.0209},{"date":"2020-03-11","close":17.008},{"date":"2020-03-12","close":15.0742},{"date":"2020-03-13","close":16.5521},{"date":"2020-03-16","close":14.8302},{"date":"2020-03-17","close":14.4204},{"date":"2020-03-18","close":13.2924},{"date":"2020-03-19","close":14.7151},{"date":"2020-03-20","close":14.9591},{"date":"2020-03-23","close":15.6267},{"date":"2020-03-24","close":17.8874},{"date":"2020-03-25","close":18.113},{"date":"2020-03-26","close":19.5863},{"date":"2020-03-27","close":17.8413},{"date":"2020-03-30","close":18.3248},{"date":"2020-03-31","close":18.2097},{"date":"2020-04-01","close":16.9896},{"date":"2020-04-02","close":17.1},{"date":"2020-04-03","close":16.7778},{"date":"2020-04-06","close":17.915},{"date":"2020-04-07","close":17.6664},{"date":"2020-04-08","close":18.5918},{"date":"2020-04-09","close":19.1351},{"date":"2020-04-13","close":18.6286},{"date":"2020-04-14","close":19.0338},{"date":"2020-04-15","close":18.624},{"date":"2020-04-16","close":18.9233},{"date":"2020-04-17","close":19.1121},{"date":"2020-04-20","close":18.8589},{"date":"2020-04-21","close":17.2198},{"date":"2020-04-22","close":17.8413},{"date":"2020-04-23","close":17.915},{"date":"2020-04-24","close":18.2741},{"date":"2020-04-27","close":18.5043},{"date":"2020-04-28","close":18.8036},{"date":"2020-04-29","close":19.9777},{"date":"2020-04-30","close":19.6554},{"date":"2020-05-01","close":18.4169},{"date":"2020-05-04","close":18.6701},{"date":"2020-05-05","close":18.5043},{"date":"2020-05-06","close":18.6425},{"date":"2020-05-07","close":19.2226},{"date":"2020-05-08","close":20.0974},{"date":"2020-05-11","close":19.9685},{"date":"2020-05-12","close":19.4528},{"date":"2020-05-13","close":18.8911},{"date":"2020-05-14","close":19.2732},{"date":"2020-05-15","close":19.3791},{"date":"2020-05-18","close":20.1573},{"date":"2020-05-19","close":20.277},{"date":"2020-05-20","close":20.5624},{"date":"2020-05-21","close":20.4381},{"date":"2020-05-22","close":19.8303},{"date":"2020-05-26","close":20.4703},{"date":"2020-05-27","close":20.9814},{"date":"2020-05-28","close":20.986},{"date":"2020-05-29","close":22.8553},{"date":"2020-06-01","close":22.731},{"date":"2020-06-02","close":22.6297},{"date":"2020-06-03","close":22.4732},{"date":"2020-06-04","close":22.6527},{"date":"2020-06-05","close":23.2605},{"date":"2020-06-08","close":23.7854},{"date":"2020-06-09","close":23.0349},{"date":"2020-06-10","close":22.7402},{"date":"2020-06-11","close":21.451},{"date":"2020-06-12","close":21.5938},{"date":"2020-06-15","close":21.6674},{"date":"2020-06-16","close":21.9529},{"date":"2020-06-17","close":21.8792},{"date":"2020-06-18","close":21.8332},{"date":"2020-06-19","close":22.5238},{"date":"2020-06-22","close":22.2338},{"date":"2020-06-23","close":22.5653},{"date":"2020-06-24","close":24.4484},{"date":"2020-06-25","close":23.7577},{"date":"2020-06-26","close":24.057},{"date":"2020-06-29","close":24.7523},{"date":"2020-06-30","close":25.2956},{"date":"2020-07-01","close":24.9917},{"date":"2020-07-02","close":24.7477},{"date":"2020-07-06","close":24.8904},{"date":"2020-07-07","close":24.3793},{"date":"2020-07-08","close":24.9318},{"date":"2020-07-09","close":24.72},{"date":"2020-07-10","close":24.6003},{"date":"2020-07-13","close":23.836},{"date":"2020-07-14","close":24.1721},{"date":"2020-07-15","close":24.255},{"date":"2020-07-16","close":27.2109},{"date":"2020-07-17","close":27.7956},{"date":"2020-07-20","close":28.2929},{"date":"2020-07-21","close":28.1133},{"date":"2020-07-22","close":28.4356},{"date":"2020-07-23","close":28.3251},{"date":"2020-07-24","close":27.9936},{"date":"2020-07-27","close":28.0673},{"date":"2020-07-28","close":27.3352},{"date":"2020-07-29","close":27.4826},{"date":"2020-07-30","close":27.2385},{"date":"2020-07-31","close":27.547},{"date":"2020-08-03","close":27.8463},{"date":"2020-08-04","close":27.7726},{"date":"2020-08-05","close":27.9061},{"date":"2020-08-06","close":28.0627},{"date":"2020-08-07","close":27.9936},{"date":"2020-08-10","close":28.4679},{"date":"2020-08-11","close":28.3343},{"date":"2020-08-12","close":28.4679},{"date":"2020-08-13","close":27.4227},{"date":"2020-08-14","close":27.5838},{"date":"2020-08-17","close":27.4826},{"date":"2020-08-18","close":27.6345},{"date":"2020-08-19","close":27.5562},{"date":"2020-08-20","close":27.4687},{"date":"2020-08-21","close":27.8371},{"date":"2020-08-24","close":28.3435},{"date":"2020-08-25","close":27.92},{"date":"2020-08-26","close":28.606},{"date":"2020-08-27","close":28.7441},{"date":"2020-08-28","close":30.4845},{"date":"2020-08-31","close":30.4247},{"date":"2020-09-01","close":30.5582},{"date":"2020-09-02","close":31.5251},{"date":"2020-09-03","close":30.176},{"date":"2020-09-04","close":29.7662},{"date":"2020-09-08","close":29.536},{"date":"2020-09-09","close":30.7746},{"date":"2020-09-10","close":30.13},{"date":"2020-09-11","close":30.5674},{"date":"2020-09-14","close":30.7792},{"date":"2020-09-15","close":30.8943},{"date":"2020-09-16","close":31.0186},{"date":"2020-09-17","close":30.6456},{"date":"2020-09-18","close":30.5582},{"date":"2020-09-21","close":30.1576},{"date":"2020-09-22","close":30.5305},{"date":"2020-09-23","close":30.2083},{"date":"2020-09-24","close":30.0977},{"date":"2020-09-25","close":30.2589},{"date":"2020-09-28","close":30.991},{"date":"2020-09-29","close":31.4928},{"date":"2020-09-30","close":31.1659},{"date":"2020-10-01","close":31.0969},{"date":"2020-10-02","close":30.9219},{"date":"2020-10-05","close":31.4053},{"date":"2020-10-06","close":31.0692},{"date":"2020-10-07","close":31.037},{"date":"2020-10-08","close":31.6125},{"date":"2020-10-09","close":31.4882},{"date":"2020-10-12","close":31.8842},{"date":"2020-10-13","close":32.4643},{"date":"2020-10-14","close":32.5288},{"date":"2020-10-15","close":32.2479},{"date":"2020-10-16","close":32.2986},{"date":"2020-10-19","close":31.9993},{"date":"2020-10-20","close":31.9578},{"date":"2020-10-21","close":32.1512},{"date":"2020-10-22","close":31.6678},{"date":"2020-10-23","close":31.3915},{"date":"2020-10-26","close":29.8077},{"date":"2020-10-27","close":29.269},{"date":"2020-10-28","close":27.9476},{"date":"2020-10-29","close":27.8647},{"date":"2020-10-30","close":27.745},{"date":"2020-11-02","close":27.7588},{"date":"2020-11-03","close":28.431},{"date":"2020-11-04","close":28.652},{"date":"2020-11-05","close":29.7018},{"date":"2020-11-06","close":29.7386},{"date":"2020-11-09","close":29.5775},{"date":"2020-11-10","close":29.7478},{"date":"2020-11-11","close":29.8721},{"date":"2020-11-12","close":29.6604},{"date":"2020-11-13","close":30.4385},{"date":"2020-11-16","close":31.0094},{"date":"2020-11-17","close":31.2442},{"date":"2020-11-18","close":31.1245},{"date":"2020-11-19","close":31.5389},{"date":"2020-11-20","close":31.4652},{"date":"2020-11-23","close":31.944},{"date":"2020-11-24","close":32.3814},{"date":"2020-11-25","close":31.9302},{"date":"2020-11-27","close":32.1466},{"date":"2020-11-30","close":31.7829},{"date":"2020-12-01","close":32.4689},{"date":"2020-12-02","close":32.4689},{"date":"2020-12-03","close":32.6485},{"date":"2020-12-04","close":33.1964},{"date":"2020-12-07","close":32.4045},{"date":"2020-12-08","close":33.0905},{"date":"2020-12-09","close":32.9339},{"date":"2020-12-10","close":33.224},{"date":"2020-12-11","close":32.9846},{"date":"2020-12-14","close":33.3483},{"date":"2020-12-15","close":33.9515},{"date":"2020-12-16","close":34.0113},{"date":"2020-12-17","close":34.3981},{"date":"2020-12-18","close":33.5739},{"date":"2020-12-21","close":33.6384},{"date":"2020-12-22","close":33.4864},{"date":"2020-12-23","close":33.7949},{"date":"2020-12-24","close":33.6062},{"date":"2020-12-28","close":33.5417},{"date":"2020-12-29","close":32.9201},{"date":"2020-12-30","close":33.3806},{"date":"2020-12-31","close":33.7443},{"date":"2021-01-04","close":33.376},{"date":"2021-01-05","close":33.8226},{"date":"2021-01-06","close":34.1034},{"date":"2021-01-07","close":35.1486},{"date":"2021-01-08","close":35.5537},{"date":"2021-01-11","close":34.8217},{"date":"2021-01-12","close":35.3373},{"date":"2021-01-13","close":32.7958},{"date":"2021-01-14","close":33.7259},{"date":"2021-01-15","close":34.1909},{"date":"2021-01-19","close":34.4672},{"date":"2021-01-20","close":35.4755},{"date":"2021-01-21","close":35.4064},{"date":"2021-01-22","close":34.9644},{"date":"2021-01-25","close":34.8447},{"date":"2021-01-26","close":35.0104},{"date":"2021-01-27","close":34.0067},{"date":"2021-01-28","close":34.0344},{"date":"2021-01-29","close":33.5601},{"date":"2021-02-01","close":34.0482},{"date":"2021-02-02","close":35.5307},{"date":"2021-02-03","close":35.7978},{"date":"2021-02-04","close":36.516},{"date":"2021-02-05","close":36.6541},{"date":"2021-02-08","close":36.8061},{"date":"2021-02-09","close":36.6449},{"date":"2021-02-10","close":36.6403},{"date":"2021-02-11","close":36.6035},{"date":"2021-02-12","close":36.8567},{"date":"2021-02-16","close":36.5759},{"date":"2021-02-17","close":36.493},{"date":"2021-02-18","close":36.691},{"date":"2021-02-19","close":37.1882},{"date":"2021-02-22","close":37.1882},{"date":"2021-02-23","close":37.0915},{"date":"2021-02-24","close":37.6118},{"date":"2021-02-25","close":36.6864},{"date":"2021-02-26","close":37.3264},{"date":"2021-03-01","close":38.2564},{"date":"2021-03-02","close":38.0815},{"date":"2021-03-03","close":38.4912},{"date":"2021-03-04","close":38.1229},{"date":"2021-03-05","close":39.297},{"date":"2021-03-08","close":39.1865},{"date":"2021-03-09","close":39.8218},{"date":"2021-03-10","close":40.3698},{"date":"2021-03-11","close":40.8025},{"date":"2021-03-12","close":40.8946},{"date":"2021-03-15","close":41.1156},{"date":"2021-03-16","close":41.0143},{"date":"2021-03-17","close":42.0273},{"date":"2021-03-18","close":40.5677},{"date":"2021-03-19","close":40.3467},{"date":"2021-03-22","close":40.2178},{"date":"2021-03-23","close":39.4811},{"date":"2021-03-24","close":39.7574},{"date":"2021-03-25","close":39.5916},{"date":"2021-03-26","close":40.9729},{"date":"2021-03-29","close":40.6138},{"date":"2021-03-30","close":40.7887},{"date":"2021-03-31","close":40.5861},{"date":"2021-04-01","close":41.0143},{"date":"2021-04-05","close":41.1433},{"date":"2021-04-06","close":41.1985},{"date":"2021-04-07","close":42.1332},{"date":"2021-04-08","close":42.6258},{"date":"2021-04-09","close":43.2244},{"date":"2021-04-12","close":43.0264},{"date":"2021-04-13","close":42.6028},{"date":"2021-04-14","close":42.6811},{"date":"2021-04-15","close":45.5449},{"date":"2021-04-16","close":46.6959},{"date":"2021-04-19","close":47.6168},{"date":"2021-04-20","close":46.7236},{"date":"2021-04-21","close":46.6913},{"date":"2021-04-22","close":46.2677},{"date":"2021-04-23","close":46.6913},{"date":"2021-04-26","close":46.2171},{"date":"2021-04-27","close":46.369},{"date":"2021-04-28","close":45.7751},{"date":"2021-04-29","close":46.0421},{"date":"2021-04-30","close":45.2732},{"date":"2021-05-03","close":45.02},{"date":"2021-05-04","close":44.4399},{"date":"2021-05-05","close":45.3055},{"date":"2021-05-06","close":45.9362},{"date":"2021-05-07","close":46.5302},{"date":"2021-05-10","close":45.8948},{"date":"2021-05-11","close":45.0384},{"date":"2021-05-12","close":43.3211},{"date":"2021-05-13","close":44.3846},{"date":"2021-05-14","close":45.3193},{"date":"2021-05-17","close":45.3009},{"date":"2021-05-18","close":45.1904},{"date":"2021-05-19","close":44.5688},{"date":"2021-05-20","close":45.4022},{"date":"2021-05-21","close":45.3377},{"date":"2021-05-24","close":46.1066},{"date":"2021-05-25","close":45.8165},{"date":"2021-05-26","close":45.8856},{"date":"2021-05-27","close":45.904},{"date":"2021-05-28","close":45.416},{"date":"2021-06-01","close":47.3544},{"date":"2021-06-02","close":46.4059},{"date":"2021-06-03","close":46.8064},{"date":"2021-06-04","close":47.6674},{"date":"2021-06-07","close":47.3497},{"date":"2021-06-08","close":47.8424},{"date":"2021-06-09","close":47.8654},{"date":"2021-06-10","close":47.7871},{"date":"2021-06-11","close":47.8746},{"date":"2021-06-14","close":47.3037},{"date":"2021-06-15","close":47.3589},{"date":"2021-06-16","close":47.3083},{"date":"2021-06-17","close":45.881},{"date":"2021-06-18","close":45.3837},{"date":"2021-06-21","close":46.0421},{"date":"2021-06-22","close":45.9316},{"date":"2021-06-23","close":45.683},{"date":"2021-06-24","close":45.6185},{"date":"2021-06-25","close":45.8119},{"date":"2021-06-28","close":45.927},{"date":"2021-06-29","close":47.0551},{"date":"2021-06-30","close":45.8902},{"date":"2021-07-01","close":45.439},{"date":"2021-07-02","close":45.7521},{"date":"2021-07-06","close":45.2917},{"date":"2021-07-07","close":45.8073},{"date":"2021-07-08","close":45.5817},{"date":"2021-07-09","close":46.1573},{"date":"2021-07-12","close":44.7207},{"date":"2021-07-13","close":43.1691},{"date":"2021-07-14","close":43.0034},{"date":"2021-07-15","close":43.1139},{"date":"2021-07-16","close":42.4923},{"date":"2021-07-19","close":42.7639},{"date":"2021-07-20","close":43.9104},{"date":"2021-07-21","close":44.2971},{"date":"2021-07-22","close":44.1728},{"date":"2021-07-23","close":44.4537},{"date":"2021-07-26","close":44.4123},{"date":"2021-07-27","close":44.2465},{"date":"2021-07-28","close":44.1498},{"date":"2021-07-29","close":44.5642},{"date":"2021-07-30","close":44.4859},{"date":"2021-08-02","close":44.334},{"date":"2021-08-03","close":45.3193},{"date":"2021-08-04","close":44.8404},{"date":"2021-08-05","close":45.2778},{"date":"2021-08-06","close":45.3699},{"date":"2021-08-09","close":45.3515},{"date":"2021-08-10","close":45.3147},{"date":"2021-08-11","close":46.2125},{"date":"2021-08-12","close":46.277},{"date":"2021-08-13","close":46.056},{"date":"2021-08-16","close":45.881},{"date":"2021-08-17","close":45.0384},{"date":"2021-08-18","close":44.6425},{"date":"2021-08-19","close":44.3018},{"date":"2021-08-20","close":45.3515},{"date":"2021-08-23","close":46.0974},{"date":"2021-08-24","close":46.3829},{"date":"2021-08-25","close":46.9906},{"date":"2021-08-26","close":46.7558},{"date":"2021-08-27","close":44.6379},{"date":"2021-08-30","close":45.1904},{"date":"2021-08-31","close":44.8727},{"date":"2021-09-01","close":44.5458},{"date":"2021-09-02","close":44.6931},{"date":"2021-09-03","close":44.7253},{"date":"2021-09-07","close":44.2051},{"date":"2021-09-08","close":43.6894},{"date":"2021-09-09","close":44.3754},{"date":"2021-09-10","close":43.8505},{"date":"2021-09-13","close":45.5311},{"date":"2021-09-14","close":44.8635},{"date":"2021-09-15","close":46.2447},{"date":"2021-09-16","close":46.6867},{"date":"2021-09-17","close":46.2862},{"date":"2021-09-20","close":46.4427},{"date":"2021-09-21","close":45.7383},{"date":"2021-09-22","close":45.706},{"date":"2021-09-23","close":47.2807},{"date":"2021-09-24","close":47.8286},{"date":"2021-09-27","close":48.2844},{"date":"2021-09-28","close":48.4778},{"date":"2021-09-29","close":48.5192},{"date":"2021-09-30","close":47.9022},{"date":"2021-10-01","close":48.7034},{"date":"2021-10-04","close":48.4547},{"date":"2021-10-05","close":48.7724},{"date":"2021-10-06","close":48.5745},{"date":"2021-10-07","close":49.2881},{"date":"2021-10-08","close":48.3719},{"date":"2021-10-11","close":48.4363},{"date":"2021-10-12","close":47.7687},{"date":"2021-10-13","close":47.7365},{"date":"2021-10-14","close":48.8047},{"date":"2021-10-15","close":49.592},{"date":"2021-10-18","close":50.0248},{"date":"2021-10-19","close":51.0193},{"date":"2021-10-20","close":51.3968},{"date":"2021-10-21","close":52.0184},{"date":"2021-10-22","close":52.7367},{"date":"2021-10-25","close":51.7007},{"date":"2021-10-26","close":50.743},{"date":"2021-10-27","close":49.9051},{"date":"2021-10-28","close":50.6832},{"date":"2021-10-29","close":50.6417},{"date":"2021-11-01","close":51.3416},{"date":"2021-11-02","close":49.6083},{"date":"2021-11-03","close":50.1443},{"date":"2021-11-04","close":49.572},{"date":"2021-11-05","close":51.1981},{"date":"2021-11-08","close":50.4441},{"date":"2021-11-09","close":50.9437},{"date":"2021-11-10","close":51.4343},{"date":"2021-11-11","close":51.0436},{"date":"2021-11-12","close":50.871},{"date":"2021-11-15","close":51.5069},{"date":"2021-11-16","close":51.5069},{"date":"2021-11-17","close":50.871},{"date":"2021-11-18","close":50.7802},{"date":"2021-11-19","close":49.9808},{"date":"2021-11-22","close":50.0807},{"date":"2021-11-23","close":49.6628},{"date":"2021-11-24","close":52.052},{"date":"2021-11-26","close":51.0346},{"date":"2021-11-29","close":52.2972},{"date":"2021-11-30","close":51.298},{"date":"2021-12-01","close":50.5985},{"date":"2021-12-02","close":51.9157},{"date":"2021-12-03","close":53.1239},{"date":"2021-12-06","close":53.3692},{"date":"2021-12-07","close":53.5145},{"date":"2021-12-08","close":53.0512},{"date":"2021-12-09","close":52.3699},{"date":"2021-12-10","close":52.3245},{"date":"2021-12-13","close":50.6167},{"date":"2021-12-14","close":49.6265},{"date":"2021-12-15","close":50.9074},{"date":"2021-12-16","close":49.9536},{"date":"2021-12-17","close":49.6447},{"date":"2021-12-20","close":48.6909},{"date":"2021-12-21","close":50.3714},{"date":"2021-12-22","close":50.2987},{"date":"2021-12-23","close":50.762},{"date":"2021-12-27","close":51.4161},{"date":"2021-12-28","close":51.734},{"date":"2021-12-29","close":51.8249},{"date":"2021-12-30","close":51.3343},{"date":"2021-12-31","close":51.0255},{"date":"2022-01-03","close":51.7613},{"date":"2022-01-04","close":53.133},{"date":"2022-01-05","close":52.6697},{"date":"2022-01-06","close":52.7242},{"date":"2022-01-07","close":52.6788},{"date":"2022-01-10","close":54.3957},{"date":"2022-01-11","close":54.7318},{"date":"2022-01-12","close":54.4593},{"date":"2022-01-13","close":54.6591},{"date":"2022-01-14","close":54.9862},{"date":"2022-01-18","close":54.0323},{"date":"2022-01-19","close":52.6515},{"date":"2022-01-20","close":52.1428},{"date":"2022-01-21","close":50.4804},{"date":"2022-01-24","close":50.3442},{"date":"2022-01-25","close":50.3623},{"date":"2022-01-26","close":50.2715},{"date":"2022-01-27","close":50.3714},{"date":"2022-01-28","close":51.0891},{"date":"2022-01-31","close":51.6069},{"date":"2022-02-01","close":53.2057},{"date":"2022-02-02","close":53.9596},{"date":"2022-02-03","close":53.778},{"date":"2022-02-04","close":53.3601},{"date":"2022-02-07","close":53.5599},{"date":"2022-02-08","close":54.4593},{"date":"2022-02-09","close":55.2042},{"date":"2022-02-10","close":55.1587},{"date":"2022-02-11","close":54.0596},{"date":"2022-02-14","close":53.2329},{"date":"2022-02-15","close":54.3412},{"date":"2022-02-16","close":54.7681},{"date":"2022-02-17","close":53.8325},{"date":"2022-02-18","close":53.5054},{"date":"2022-02-22","close":51.8975},{"date":"2022-02-23","close":51.5796},{"date":"2022-02-24","close":50.7257},{"date":"2022-02-25","close":46.7468},{"date":"2022-02-28","close":46.2926},{"date":"2022-03-01","close":45.3116},{"date":"2022-03-02","close":48.6909},{"date":"2022-03-03","close":47.7734},{"date":"2022-03-04","close":47.2011},{"date":"2022-03-07","close":44.8119},{"date":"2022-03-08","close":45.6386},{"date":"2022-03-09","close":47.2192},{"date":"2022-03-10","close":47.2102},{"date":"2022-03-11","close":47.2465},{"date":"2022-03-14","close":46.0928},{"date":"2022-03-15","close":47.3101},{"date":"2022-03-16","close":47.2102},{"date":"2022-03-17","close":45.8839},{"date":"2022-03-18","close":47.083},{"date":"2022-03-21","close":47.5281},{"date":"2022-03-22","close":48.1367},{"date":"2022-03-23","close":47.7824},{"date":"2022-03-24","close":48.6091},{"date":"2022-03-25","close":49.7719},{"date":"2022-03-28","close":49.3267},{"date":"2022-03-29","close":49.9899},{"date":"2022-03-30","close":49.3449},{"date":"2022-03-31","close":45.5932},{"date":"2022-04-01","close":44.3305},{"date":"2022-04-04","close":44.8574},{"date":"2022-04-05","close":44.2033},{"date":"2022-04-06","close":42.8043},{"date":"2022-04-07","close":43.3221},{"date":"2022-04-08","close":43.0496},{"date":"2022-04-11","close":42.6499},{"date":"2022-04-12","close":42.7862},{"date":"2022-04-13","close":42.977},{"date":"2022-04-14","close":42.6408},{"date":"2022-04-18","close":43.095},{"date":"2022-04-19","close":43.9},{"date":"2022-04-20","close":44.824},{"date":"2022-04-21","close":44.1013},{"date":"2022-04-22","close":42.8755},{"date":"2022-04-25","close":43.2414},{"date":"2022-04-26","close":42.5462},{"date":"2022-04-27","close":42.5828},{"date":"2022-04-28","close":44.019},{"date":"2022-04-29","close":43.0036},{"date":"2022-05-02","close":43.4518},{"date":"2022-05-03","close":43.772},{"date":"2022-05-04","close":44.6502},{"date":"2022-05-05","close":43.2323},{"date":"2022-05-06","close":41.6954},{"date":"2022-05-09","close":41.3387},{"date":"2022-05-10","close":41.6223},{"date":"2022-05-11","close":40.6252},{"date":"2022-05-12","close":40.0123},{"date":"2022-05-13","close":41.2472},{"date":"2022-05-16","close":41.1923},{"date":"2022-05-17","close":42.6377},{"date":"2022-05-18","close":39.6189},{"date":"2022-05-19","close":37.5972},{"date":"2022-05-20","close":36.6367},{"date":"2022-05-23","close":37.707},{"date":"2022-05-24","close":37.396},{"date":"2022-05-25","close":39.6097},{"date":"2022-05-26","close":40.1861},{"date":"2022-05-27","close":45.3545},{"date":"2022-05-31","close":45.6839},{"date":"2022-06-01","close":46.3516},{"date":"2022-06-02","close":46.9097},{"date":"2022-06-03","close":46.6718},{"date":"2022-06-06","close":45.7753},{"date":"2022-06-07","close":46.7907},{"date":"2022-06-08","close":46.0406},{"date":"2022-06-09","close":46.0589},{"date":"2022-06-10","close":44.9703},{"date":"2022-06-13","close":43.2231},{"date":"2022-06-14","close":43.3146},{"date":"2022-06-15","close":43.8269},{"date":"2022-06-16","close":41.979},{"date":"2022-06-17","close":43.5341},{"date":"2022-06-21","close":45.0344},{"date":"2022-06-22","close":44.4672},{"date":"2022-06-23","close":44.8606},{"date":"2022-06-24","close":45.9674},{"date":"2022-06-27","close":45.9583},{"date":"2022-06-28","close":44.7691},{"date":"2022-06-29","close":43.3512},{"date":"2022-06-30","close":42.2717},{"date":"2022-07-01","close":39.0975},{"date":"2022-07-05","close":39.4634},{"date":"2022-07-06","close":38.6035},{"date":"2022-07-07","close":39.2804},{"date":"2022-07-08","close":39.2621},{"date":"2022-07-11","close":38.8596},{"date":"2022-07-12","close":39.3811},{"date":"2022-07-13","close":39.4634},{"date":"2022-07-14","close":39.0609},{"date":"2022-07-15","close":39.7561},{"date":"2022-07-18","close":39.2438},{"date":"2022-07-19","close":40.599},{"date":"2022-07-20","close":40.7188},{"date":"2022-07-21","close":41.1613},{"date":"2022-07-22","close":39.9537},{"date":"2022-07-25","close":40.4238},{"date":"2022-07-26","close":40.0366},{"date":"2022-07-27","close":40.8294},{"date":"2022-07-28","close":41.023},{"date":"2022-07-29","close":41.5393},{"date":"2022-08-01","close":41.8712},{"date":"2022-08-02","close":40.8018},{"date":"2022-08-03","close":40.9769},{"date":"2022-08-04","close":40.7465},{"date":"2022-08-05","close":41.8619},{"date":"2022-08-08","close":41.8988},{"date":"2022-08-09","close":41.5669},{"date":"2022-08-10","close":43.5397},{"date":"2022-08-11","close":43.8808},{"date":"2022-08-12","close":44.4524},{"date":"2022-08-15","close":44.5261},{"date":"2022-08-16","close":44.7935},{"date":"2022-08-17","close":44.0929},{"date":"2022-08-18","close":45.1161},{"date":"2022-08-19","close":43.9454},{"date":"2022-08-22","close":43.1802},{"date":"2022-08-23","close":43.2724},{"date":"2022-08-24","close":42.9774},{"date":"2022-08-25","close":44.1574},{"date":"2022-08-26","close":38.1929},{"date":"2022-08-29","close":37.4186},{"date":"2022-08-30","close":36.5889},{"date":"2022-08-31","close":35.2983},{"date":"2022-09-01","close":34.7083},{"date":"2022-09-02","close":34.8373},{"date":"2022-09-06","close":34.3764},{"date":"2022-09-07","close":35.0125},{"date":"2022-09-08","close":35.4918},{"date":"2022-09-09","close":36.6811},{"date":"2022-09-12","close":37.1512},{"date":"2022-09-13","close":35.3075},{"date":"2022-09-14","close":35.1507},{"date":"2022-09-15","close":34.7083},{"date":"2022-09-16","close":34.994},{"date":"2022-09-19","close":34.865},{"date":"2022-09-20","close":34.063},{"date":"2022-09-21","close":33.9062},{"date":"2022-09-22","close":33.4453},{"date":"2022-09-23","close":32.7447},{"date":"2022-09-26","close":31.9888},{"date":"2022-09-27","close":32.0072},{"date":"2022-09-28","close":32.5327},{"date":"2022-09-29","close":31.5186},{"date":"2022-09-30","close":31.5002},{"date":"2022-10-03","close":33.0766},{"date":"2022-10-04","close":34.5331},{"date":"2022-10-05","close":34.9019},{"date":"2022-10-06","close":34.5515},{"date":"2022-10-07","close":31.8966},{"date":"2022-10-10","close":31.7859},{"date":"2022-10-11","close":31.2236},{"date":"2022-10-12","close":31.1314},{"date":"2022-10-13","close":32.2561},{"date":"2022-10-14","close":31.5831},{"date":"2022-10-17","close":31.7767},{"date":"2022-10-18","close":32.1676},{"date":"2022-10-19","close":32.1025},{"date":"2022-10-20","close":32.4469},{"date":"2022-10-21","close":34.2991},{"date":"2022-10-24","close":34.6994},{"date":"2022-10-25","close":35.1275},{"date":"2022-10-26","close":35.1741},{"date":"2022-10-27","close":35.1461},{"date":"2022-10-28","close":36.4492},{"date":"2022-10-31","close":35.7418},{"date":"2022-11-01","close":36.4399},{"date":"2022-11-02","close":35.0624},{"date":"2022-11-03","close":34.7645},{"date":"2022-11-04","close":36.3003},{"date":"2022-11-07","close":37.1101},{"date":"2022-11-08","close":37.622},{"date":"2022-11-09","close":36.6075},{"date":"2022-11-10","close":38.832},{"date":"2022-11-11","close":39.7255},{"date":"2022-11-14","close":39.3253},{"date":"2022-11-15","close":39.4184},{"date":"2022-11-16","close":38.3294},{"date":"2022-11-17","close":38.8692},{"date":"2022-11-18","close":39.1299},{"date":"2022-11-21","close":38.227},{"date":"2022-11-22","close":40.8146},{"date":"2022-11-23","close":41.522},{"date":"2022-11-25","close":41.5406},{"date":"2022-11-28","close":40.5633},{"date":"2022-11-29","close":40.5074},{"date":"2022-11-30","close":41.6895},{"date":"2022-12-01","close":41.7919},{"date":"2022-12-02","close":41.4568},{"date":"2022-12-05","close":40.0886},{"date":"2022-12-06","close":39.5301},{"date":"2022-12-07","close":39.0182},{"date":"2022-12-08","close":39.3067},{"date":"2022-12-09","close":38.9344},{"date":"2022-12-12","close":39.9024},{"date":"2022-12-13","close":39.8838},{"date":"2022-12-14","close":38.7948},{"date":"2022-12-15","close":36.654},{"date":"2022-12-16","close":36.533},{"date":"2022-12-19","close":36.3003},{"date":"2022-12-20","close":36.2538},{"date":"2022-12-21","close":36.412},{"date":"2022-12-22","close":36.4306},{"date":"2022-12-23","close":36.412},{"date":"2022-12-27","close":36.6819},{"date":"2022-12-28","close":36.0769},{"date":"2022-12-29","close":37.0635},{"date":"2022-12-30","close":37.4358},{"date":"2023-01-03","close":38.0688},{"date":"2023-01-04","close":38.106},{"date":"2023-01-05","close":38.0409},{"date":"2023-01-06","close":39.4836},{"date":"2023-01-09","close":39.3532},{"date":"2023-01-10","close":39.5487},{"date":"2023-01-11","close":37.9478},{"date":"2023-01-12","close":37.1659},{"date":"2023-01-13","close":37.3986},{"date":"2023-01-17","close":37.259},{"date":"2023-01-18","close":37.2497},{"date":"2023-01-19","close":36.7285},{"date":"2023-01-20","close":37.4731},{"date":"2023-01-23","close":38.1991},{"date":"2023-01-24","close":38.0865},{"date":"2023-01-25","close":38.0208},{"date":"2023-01-26","close":38.4618},{"date":"2023-01-27","close":37.8238},{"date":"2023-01-30","close":37.5423},{"date":"2023-01-31","close":38.1146},{"date":"2023-02-01","close":38.687},{"date":"2023-02-02","close":39.8036},{"date":"2023-02-03","close":39.6347},{"date":"2023-02-06","close":38.4337},{"date":"2023-02-07","close":39.4001},{"date":"2023-02-08","close":39.2594},{"date":"2023-02-09","close":39.4471},{"date":"2023-02-10","close":40.0851},{"date":"2023-02-13","close":40.7232},{"date":"2023-02-14","close":40.376},{"date":"2023-02-15","close":40.1602},{"date":"2023-02-16","close":40.0851},{"date":"2023-02-17","close":39.8599},{"date":"2023-02-21","close":39.3063},{"date":"2023-02-22","close":39.2312},{"date":"2023-02-23","close":39.4377},{"date":"2023-02-24","close":39.0436},{"date":"2023-02-27","close":38.4712},{"date":"2023-02-28","close":38.1334},{"date":"2023-03-01","close":37.9457},{"date":"2023-03-02","close":37.6924},{"date":"2023-03-03","close":37.3358},{"date":"2023-03-06","close":36.6602},{"date":"2023-03-07","close":35.6562},{"date":"2023-03-08","close":36.3787},{"date":"2023-03-09","close":35.4686},{"date":"2023-03-10","close":34.4552},{"date":"2023-03-13","close":34.3144},{"date":"2023-03-14","close":35.234},{"date":"2023-03-15","close":35.1965},{"date":"2023-03-16","close":35.7031},{"date":"2023-03-17","close":34.9243},{"date":"2023-03-20","close":36.1723},{"date":"2023-03-21","close":36.7353},{"date":"2023-03-22","close":35.7313},{"date":"2023-03-23","close":35.4873},{"date":"2023-03-24","close":35.0745},{"date":"2023-03-27","close":35.6469},{"date":"2023-03-28","close":35.9471},{"date":"2023-03-29","close":36.7071},{"date":"2023-03-30","close":37.4015},{"date":"2023-03-31","close":37.7299},{"date":"2023-04-03","close":38.4431},{"date":"2023-04-04","close":38.3492},{"date":"2023-04-05","close":38.2835},{"date":"2023-04-06","close":37.7487},{"date":"2023-04-10","close":38.8747},{"date":"2023-04-11","close":39.0342},{"date":"2023-04-12","close":39.2875},{"date":"2023-04-13","close":40.0194},{"date":"2023-04-14","close":40.6106},{"date":"2023-04-17","close":41.2205},{"date":"2023-04-18","close":42.6936},{"date":"2023-04-19","close":41.1266},{"date":"2023-04-20","close":40.2728},{"date":"2023-04-21","close":40.4511},{"date":"2023-04-24","close":40.3943},{"date":"2023-04-25","close":39.4762},{"date":"2023-04-26","close":39.4384},{"date":"2023-04-27","close":40.5078},{"date":"2023-04-28","close":41.1609},{"date":"2023-05-01","close":41.4732},{"date":"2023-05-02","close":42.3629},{"date":"2023-05-03","close":42.7415},{"date":"2023-05-04","close":41.8139},{"date":"2023-05-05","close":42.9591},{"date":"2023-05-08","close":43.5554},{"date":"2023-05-09","close":43.5175},{"date":"2023-05-10","close":43.3756},{"date":"2023-05-11","close":42.3061},{"date":"2023-05-12","close":42.3629},{"date":"2023-05-15","close":42.5238},{"date":"2023-05-16","close":42.9497},{"date":"2023-05-17","close":43.3945},{"date":"2023-05-18","close":44.5965},{"date":"2023-05-19","close":45.1928},{"date":"2023-05-22","close":44.994},{"date":"2023-05-23","close":43.8677},{"date":"2023-05-24","close":43.4513},{"date":"2023-05-25","close":45.5051},{"date":"2023-05-26","close":45.912},{"date":"2023-05-30","close":44.7858},{"date":"2023-05-31","close":42.4102},{"date":"2023-06-01","close":43.0254},{"date":"2023-06-02","close":44.7385},{"date":"2023-06-05","close":43.0443},{"date":"2023-06-06","close":44.3409},{"date":"2023-06-07","close":45.1076},{"date":"2023-06-08","close":45.3252},{"date":"2023-06-09","close":45.0602},{"date":"2023-06-12","close":45.4956},{"date":"2023-06-13","close":46.1865},{"date":"2023-06-14","close":46.7355},{"date":"2023-06-15","close":47.5115},{"date":"2023-06-16","close":47.0099},{"date":"2023-06-20","close":46.6881},{"date":"2023-06-21","close":47.379},{"date":"2023-06-22","close":48.5337},{"date":"2023-06-23","close":48.1457},{"date":"2023-06-26","close":48.5716},{"date":"2023-06-27","close":48.6378},{"date":"2023-06-28","close":48.9975},{"date":"2023-06-29","close":50.2562},{"date":"2023-06-30","close":51.2121},{"date":"2023-07-03","close":51.6854},{"date":"2023-07-05","close":51.3068},{"date":"2023-07-06","close":50.9187},{"date":"2023-07-07","close":50.6632},{"date":"2023-07-10","close":51.9314},{"date":"2023-07-11","close":52.7548},{"date":"2023-07-12","close":51.2689},{"date":"2023-07-13","close":52.6602},{"date":"2023-07-14","close":52.452},{"date":"2023-07-17","close":51.7705},{"date":"2023-07-18","close":50.9471},{"date":"2023-07-19","close":51.392},{"date":"2023-07-20","close":50.7295},{"date":"2023-07-21","close":50.6916},{"date":"2023-07-24","close":51.2062},{"date":"2023-07-25","close":51.8162},{"date":"2023-07-26","close":51.3873},{"date":"2023-07-27","close":51.1872},{"date":"2023-07-28","close":50.1388},{"date":"2023-07-31","close":50.4343},{"date":"2023-08-01","close":50.8631},{"date":"2023-08-02","close":50.4629},{"date":"2023-08-03","close":50.9966},{"date":"2023-08-04","close":50.7392},{"date":"2023-08-07","close":52.0068},{"date":"2023-08-08","close":54.8754},{"date":"2023-08-09","close":53.9128},{"date":"2023-08-10","close":53.3696},{"date":"2023-08-11","close":54.1701},{"date":"2023-08-14","close":54.0939},{"date":"2023-08-15","close":53.1123},{"date":"2023-08-16","close":52.6262},{"date":"2023-08-17","close":52.2832},{"date":"2023-08-18","close":52.3499},{"date":"2023-08-21","close":53.4173},{"date":"2023-08-22","close":53.179},{"date":"2023-08-23","close":54.1606},{"date":"2023-08-24","close":54.0462},{"date":"2023-08-25","close":53.5697},{"date":"2023-08-28","close":54.5037},{"date":"2023-08-29","close":53.8461},{"date":"2023-08-30","close":53.0742},{"date":"2023-08-31","close":53.5983},{"date":"2023-09-01","close":64.987},{"date":"2023-09-05","close":64.9012},{"date":"2023-09-06","close":67.1599},{"date":"2023-09-07","close":65.7399},{"date":"2023-09-08","close":67.1885},{"date":"2023-09-11","close":68.7706},{"date":"2023-09-12","close":67.4077},{"date":"2023-09-13","close":67.1409},{"date":"2023-09-14","close":67.8175},{"date":"2023-09-15","close":66.0354},{"date":"2023-09-18","close":65.9019},{"date":"2023-09-19","close":66.6167},{"date":"2023-09-20","close":65.7018},{"date":"2023-09-21","close":65.2253},{"date":"2023-09-22","close":66.7597},{"date":"2023-09-25","close":66.7406},{"date":"2023-09-26","close":65.6923},{"date":"2023-09-27","close":64.7583},{"date":"2023-09-28","close":65.2825},{"date":"2023-09-29","close":65.6637},{"date":"2023-10-02","close":64.52},{"date":"2023-10-03","close":64.0816},{"date":"2023-10-04","close":64.0435},{"date":"2023-10-05","close":63.081},{"date":"2023-10-06","close":63.2906},{"date":"2023-10-09","close":64.0245},{"date":"2023-10-10","close":64.7869},{"date":"2023-10-11","close":67.036},{"date":"2023-10-12","close":65.8066},{"date":"2023-10-13","close":64.844},{"date":"2023-10-16","close":64.5772},{"date":"2023-10-17","close":64.7107},{"date":"2023-10-18","close":63.7481},{"date":"2023-10-19","close":63.8815},{"date":"2023-10-20","close":62.8141},{"date":"2023-10-23","close":62.8141},{"date":"2023-10-24","close":64.1655},{"date":"2023-10-25","close":63.5808},{"date":"2023-10-26","close":61.827},{"date":"2023-10-27","close":63.2166},{"date":"2023-10-30","close":63.6671},{"date":"2023-10-31","close":64.1271},{"date":"2023-11-01","close":65.8139},{"date":"2023-11-02","close":65.7948},{"date":"2023-11-03","close":66.619},{"date":"2023-11-06","close":68.9767},{"date":"2023-11-07","close":68.6317},{"date":"2023-11-08","close":69.4655},{"date":"2023-11-09","close":69.2354},{"date":"2023-11-10","close":70.4431},{"date":"2023-11-13","close":70.7018},{"date":"2023-11-14","close":70.8168},{"date":"2023-11-15","close":69.9063},{"date":"2023-11-16","close":69.523},{"date":"2023-11-17","close":70.5389},{"date":"2023-11-20","close":70.3089},{"date":"2023-11-21","close":70.5581},{"date":"2023-11-22","close":71.574},{"date":"2023-11-24","close":71.3152},{"date":"2023-11-27","close":71.3631},{"date":"2023-11-28","close":70.951},{"date":"2023-11-29","close":71.9382},{"date":"2023-11-30","close":72.7145},{"date":"2023-12-01","close":68.9384},{"date":"2023-12-04","close":66.4369},{"date":"2023-12-05","close":66.4082},{"date":"2023-12-06","close":64.8172},{"date":"2023-12-07","close":65.7372},{"date":"2023-12-08","close":65.8427},{"date":"2023-12-11","close":66.3602},{"date":"2023-12-12","close":67.079},{"date":"2023-12-13","close":66.964},{"date":"2023-12-14","close":69.4176},{"date":"2023-12-15","close":68.6412},{"date":"2023-12-18","close":70.3185},{"date":"2023-12-19","close":70.4718},{"date":"2023-12-20","close":69.408},{"date":"2023-12-21","close":72.1873},{"date":"2023-12-22","close":72.5611},{"date":"2023-12-26","close":73.7975},{"date":"2023-12-27","close":74.0467},{"date":"2023-12-28","close":73.4908},{"date":"2023-12-29","close":73.3183},{"date":"2024-01-02","close":71.6794},{"date":"2024-01-03","close":73.4141},{"date":"2024-01-04","close":72.8103},{"date":"2024-01-05","close":72.6857},{"date":"2024-01-08","close":76.0593},{"date":"2024-01-09","close":73.9029},{"date":"2024-01-10","close":74.9955},{"date":"2024-01-11","close":76.3948},{"date":"2024-01-12","close":76.0114},{"date":"2024-01-16","close":76.2127},{"date":"2024-01-17","close":74.43},{"date":"2024-01-18","close":75.1488},{"date":"2024-01-19","close":79.73},{"date":"2024-01-22","close":78.1127},{"date":"2024-01-23","close":79.3546},{"date":"2024-01-24","close":80.5868},{"date":"2024-01-25","close":79.9418},{"date":"2024-01-26","close":81.0778},{"date":"2024-01-29","close":80.298},{"date":"2024-01-30","close":81.6362},{"date":"2024-01-31","close":79.7878},{"date":"2024-02-01","close":82.5796},{"date":"2024-02-02","close":83.0994},{"date":"2024-02-05","close":82.5122},{"date":"2024-02-06","close":79.5953},{"date":"2024-02-07","close":80.6157},{"date":"2024-02-08","close":81.6362},{"date":"2024-02-09","close":82.9839},{"date":"2024-02-12","close":83.3883},{"date":"2024-02-13","close":80.8468},{"date":"2024-02-14","close":82.8299},{"date":"2024-02-15","close":79.6338},{"date":"2024-02-16","close":81.0682},{"date":"2024-02-20","close":79.3835},{"date":"2024-02-21","close":78.3534},{"date":"2024-02-22","close":84.5146},{"date":"2024-02-23","close":86.9791},{"date":"2024-02-26","close":89.3088},{"date":"2024-02-27","close":88.144},{"date":"2024-02-28","close":89.7709},{"date":"2024-02-29","close":91.1283},{"date":"2024-03-01","close":119.9416},{"date":"2024-03-04","close":117.2365},{"date":"2024-03-05","close":113.3568},{"date":"2024-03-06","close":114.0788},{"date":"2024-03-07","close":116.0042},{"date":"2024-03-08","close":111.9128},{"date":"2024-03-11","close":111.5373},{"date":"2024-03-12","close":109.3135},{"date":"2024-03-13","close":105.896},{"date":"2024-03-14","close":102.4784},{"date":"2024-03-15","close":103.0079},{"date":"2024-03-18","close":102.6517},{"date":"2024-03-19","close":103.5085},{"date":"2024-03-20","close":106.926},{"date":"2024-03-21","close":109.7852},{"date":"2024-03-22","close":108.0524},{"date":"2024-03-25","close":108.784},{"date":"2024-03-26","close":110.3725},{"date":"2024-03-27","close":107.5133},{"date":"2024-03-28","close":109.8526},{"date":"2024-04-01","close":115.1763},{"date":"2024-04-02","close":114.0211},{"date":"2024-04-03","close":123.7828},{"date":"2024-04-04","close":122.4157},{"date":"2024-04-05","close":127.7683},{"date":"2024-04-08","close":122.4061},{"date":"2024-04-09","close":119.1137},{"date":"2024-04-10","close":118.7671},{"date":"2024-04-11","close":119.4121},{"date":"2024-04-12","close":113.3664},{"date":"2024-04-15","close":113.4146},{"date":"2024-04-16","close":116.5626},{"date":"2024-04-17","close":115.157},{"date":"2024-04-18","close":113.9537},{"date":"2024-04-19","close":110.5843},{"date":"2024-04-22","close":111.6618},{"date":"2024-04-23","close":116.581},{"date":"2024-04-24","close":116.1654},{"date":"2024-04-25","close":120.7173},{"date":"2024-04-26","close":120.8623},{"date":"2024-04-29","close":123.4137},{"date":"2024-04-30","close":120.4564},{"date":"2024-05-01","close":114.7931},{"date":"2024-05-02","close":119.2483},{"date":"2024-05-03","close":120.901},{"date":"2024-05-06","close":124.989},{"date":"2024-05-07","close":123.2687},{"date":"2024-05-08","close":127.1924},{"date":"2024-05-09","close":127.2601},{"date":"2024-05-10","close":128.3135},{"date":"2024-05-13","close":126.6126},{"date":"2024-05-14","close":129.6182},{"date":"2024-05-15","close":144.1534},{"date":"2024-05-16","close":141.3894},{"date":"2024-05-17","close":144.5013},{"date":"2024-05-20","close":140.5679},{"date":"2024-05-21","close":142.2978},{"date":"2024-05-22","close":142.8197},{"date":"2024-05-23","close":148.4153},{"date":"2024-05-24","close":154.8035},{"date":"2024-05-28","close":160.5055},{"date":"2024-05-29","close":173.1947},{"date":"2024-05-30","close":164.2166},{"date":"2024-05-31","close":134.8756},{"date":"2024-06-03","close":127.5984},{"date":"2024-06-04","close":131.2031},{"date":"2024-06-05","close":133.0394},{"date":"2024-06-06","close":129.4636},{"date":"2024-06-07","close":125.6075},{"date":"2024-06-10","close":128.0043},{"date":"2024-06-11","close":127.2214},{"date":"2024-06-12","close":127.3857},{"date":"2024-06-13","close":130.488},{"date":"2024-06-14","close":130.4493},{"date":"2024-06-17","close":137.2627},{"date":"2024-06-18","close":144.1437},{"date":"2024-06-20","close":143.5349},{"date":"2024-06-21","close":140.191},{"date":"2024-06-24","close":132.9427},{"date":"2024-06-25","close":135.6391},{"date":"2024-06-26","close":133.5999},{"date":"2024-06-27","close":134.75},{"date":"2024-06-28","close":133.281},{"date":"2024-07-01","close":138.0262},{"date":"2024-07-02","close":138.6543},{"date":"2024-07-03","close":137.8812},{"date":"2024-07-05","close":134.2957},{"date":"2024-07-08","close":141.0704},{"date":"2024-07-09","close":140.8482},{"date":"2024-07-10","close":140.8772},{"date":"2024-07-11","close":135.9967},{"date":"2024-07-12","close":134.8853},{"date":"2024-07-15","close":132.6141},{"date":"2024-07-16","close":129.7535},{"date":"2024-07-17","close":120.9686},{"date":"2024-07-18","close":121.1329},{"date":"2024-07-19","close":121.5678},{"date":"2024-07-22","close":124.4188},{"date":"2024-07-23","close":122.0476},{"date":"2024-07-24","close":112.6116},{"date":"2024-07-25","close":108.0633},{"date":"2024-07-26","close":110.129},{"date":"2024-07-29","close":107.8403},{"date":"2024-07-30","close":105.3285},{"date":"2024-07-31","close":110.2453},{"date":"2024-08-01","close":105.154},{"date":"2024-08-02","close":99.1995},{"date":"2024-08-05","close":95.2137},{"date":"2024-08-06","close":91.8097},{"date":"2024-08-07","close":85.2346},{"date":"2024-08-08","close":88.6967},{"date":"2024-08-09","close":89.7538},{"date":"2024-08-12","close":92.3916},{"date":"2024-08-13","close":96.9205},{"date":"2024-08-14","close":99.8395},{"date":"2024-08-15","close":106.8802},{"date":"2024-08-16","close":107.9373},{"date":"2024-08-19","close":108.49},{"date":"2024-08-20","close":107.3651},{"date":"2024-08-21","close":108.3252},{"date":"2024-08-22","close":105.6874},{"date":"2024-08-23","close":108.6258},{"date":"2024-08-26","close":108.2961},{"date":"2024-08-27","close":108.4803},{"date":"2024-08-28","close":108.1894},{"date":"2024-08-29","close":107.3942},{"date":"2024-08-30","close":112.0491},{"date":"2024-09-03","close":107.4233},{"date":"2024-09-04","close":105.7649},{"date":"2024-09-05","close":103.9223},{"date":"2024-09-06","close":98.9182},{"date":"2024-09-09","close":102.6907},{"date":"2024-09-10","close":103.4181},{"date":"2024-09-11","close":105.5128},{"date":"2024-09-12","close":108.7616},{"date":"2024-09-13","close":110.8466},{"date":"2024-09-16","close":111.9134},{"date":"2024-09-17","close":113.2905},{"date":"2024-09-18","close":112.4855},{"date":"2024-09-19","close":114.2118},{"date":"2024-09-20","close":113.9499},{"date":"2024-09-23","close":114.0178},{"date":"2024-09-24","close":113.7657},{"date":"2024-09-25","close":116.5393},{"date":"2024-09-26","close":122.6683},{"date":"2024-09-27","close":116.5878},{"date":"2024-09-30","close":114.9585},{"date":"2024-10-01","close":109.7411},{"date":"2024-10-02","close":110.032},{"date":"2024-10-03","close":112.1752},{"date":"2024-10-04","close":116.7817},{"date":"2024-10-07","close":115.4919},{"date":"2024-10-08","close":118.2461},{"date":"2024-10-09","close":118.6437},{"date":"2024-10-10","close":121.0294},{"date":"2024-10-11","close":123.8708},{"date":"2024-10-14","close":124.4721},{"date":"2024-10-15","close":122.0282},{"date":"2024-10-16","close":122.9011},{"date":"2024-10-17","close":125.277},{"date":"2024-10-18","close":122.6392},{"date":"2024-10-21","close":121.8634},{"date":"2024-10-22","close":117.1773},{"date":"2024-10-23","close":116.2916},{"date":"2024-10-24","close":117.3427},{"date":"2024-10-25","close":119.2697},{"date":"2024-10-28","close":117.4303},{"date":"2024-10-29","close":118.3743},{"date":"2024-10-30","close":125.9364},{"date":"2024-10-31","close":120.3208},{"date":"2024-11-01","close":127.367},{"date":"2024-11-04","close":126.3743},{"date":"2024-11-05","close":129.8877},{"date":"2024-11-06","close":134.6468},{"date":"2024-11-07","close":134.1796},{"date":"2024-11-08","close":130.6371},{"date":"2024-11-11","close":134.8025},{"date":"2024-11-12","close":132.8171},{"date":"2024-11-13","close":130.929},{"date":"2024-11-14","close":130.8317},{"date":"2024-11-15","close":128.1164},{"date":"2024-11-18","close":132.3694},{"date":"2024-11-19","close":132.2624},{"date":"2024-11-20","close":130.3743},{"date":"2024-11-21","close":135.2015},{"date":"2024-11-22","close":140.35},{"date":"2024-11-25","close":140.3013},{"date":"2024-11-26","close":137.9461},{"date":"2024-11-27","close":121.0508},{"date":"2024-11-29","close":124.1748},{"date":"2024-12-02","close":122.4716},{"date":"2024-12-03","close":122.1992},{"date":"2024-12-04","close":122.7247},{"date":"2024-12-05","close":121.7223},{"date":"2024-12-06","close":120.097},{"date":"2024-12-09","close":120.496},{"date":"2024-12-10","close":113.6639},{"date":"2024-12-11","close":115.513},{"date":"2024-12-12","close":115.9899},{"date":"2024-12-13","close":115.2795},{"date":"2024-12-16","close":116.0775},{"date":"2024-12-17","close":115.114},{"date":"2024-12-18","close":109.6542},{"date":"2024-12-19","close":108.9632},{"date":"2024-12-20","close":112.6712},{"date":"2024-12-23","close":115.6396},{"date":"2024-12-24","close":115.7563},{"date":"2024-12-26","close":116.0872},{"date":"2024-12-27","close":114.1894},{"date":"2024-12-30","close":111.7466},{"date":"2024-12-31","close":112.1554},{"date":"2025-01-02","close":113.4109},{"date":"2025-01-03","close":116.7004},{"date":"2025-01-06","close":121.3232},{"date":"2025-01-07","close":118.024},{"date":"2025-01-08","close":116.1164},{"date":"2025-01-10","close":111.698},{"date":"2025-01-13","close":107.2211},{"date":"2025-01-14","close":106.1408},{"date":"2025-01-15","close":106.3063},{"date":"2025-01-16","close":107.1627},{"date":"2025-01-17","close":106.7053},{"date":"2025-01-21","close":108.5642},{"date":"2025-01-22","close":112.4873},{"date":"2025-01-23","close":111.6079},{"date":"2025-01-24","close":111.1291},{"date":"2025-01-27","close":101.4653},{"date":"2025-01-28","close":98.9736},{"date":"2025-01-29","close":100.7422},{"date":"2025-01-30","close":102.9408},{"date":"2025-01-31","close":101.2308},{"date":"2025-02-03","close":97.801},{"date":"2025-02-04","close":99.3449},{"date":"2025-02-05","close":102.0613},{"date":"2025-02-06","close":103.4977},{"date":"2025-02-07","close":103.9374},{"date":"2025-02-10","close":109.7416},{"date":"2025-02-11","close":108.8915},{"date":"2025-02-12","close":110.3376},{"date":"2025-02-13","close":107.7385},{"date":"2025-02-14","close":111.7643},{"date":"2025-02-18","close":117.588},{"date":"2025-02-19","close":118.1938},{"date":"2025-02-20","close":117.1483},{"date":"2025-02-21","close":114.9106},{"date":"2025-02-24","close":111.5298},{"date":"2025-02-25","close":108.1196},{"date":"2025-02-26","close":113.0052},{"date":"2025-02-27","close":105.3641},{"date":"2025-02-28","close":100.41},{"date":"2025-03-03","close":93.3746},{"date":"2025-03-04","close":91.9187},{"date":"2025-03-05","close":95.026},{"date":"2025-03-06","close":90.8927},{"date":"2025-03-07","close":89.3684},{"date":"2025-03-10","close":88.274},{"date":"2025-03-11","close":89.4759},{"date":"2025-03-12","close":92.4171},{"date":"2025-03-13","close":90.3358},{"date":"2025-03-14","close":93.4821},{"date":"2025-03-17","close":95.4266},{"date":"2025-03-18","close":94.2345},{"date":"2025-03-19","close":96.4624},{"date":"2025-03-20","close":96.6578},{"date":"2025-03-21","close":95.3387},{"date":"2025-03-24","close":97.5275},{"date":"2025-03-25","close":96.5992},{"date":"2025-03-26","close":94.0586},{"date":"2025-03-27","close":94.8794},{"date":"2025-03-28","close":90.1794},{"date":"2025-03-31","close":89.0655},{"date":"2025-04-01","close":89.857},{"date":"2025-04-02","close":93.1499},{"date":"2025-04-03","close":75.4638},{"date":"2025-04-04","close":69.9919},{"date":"2025-04-07","close":73.2848},{"date":"2025-04-08","close":70.9299},{"date":"2025-04-09","close":82.2647},{"date":"2025-04-10","close":77.1347},{"date":"2025-04-11","close":80.0564},{"date":"2025-04-14","close":83.2418},{"date":"2025-04-15","close":83.5349},{"date":"2025-04-16","close":81.4537},{"date":"2025-04-17","close":82.8607},{"date":"2025-04-21","close":80.5058},{"date":"2025-04-22","close":82.6841},{"date":"2025-04-23","close":87.6797},{"date":"2025-04-24","close":92.8327},{"date":"2025-04-25","close":93.3146},{"date":"2025-04-28","close":92.9016},{"date":"2025-04-29","close":92.223},{"date":"2025-04-30","close":90.2366},{"date":"2025-05-01","close":90.4234},{"date":"2025-05-02","close":93.0196},{"date":"2025-05-05","close":92.7934},{"date":"2025-05-06","close":92.3902},{"date":"2025-05-07","close":94.1997},{"date":"2025-05-08","close":94.6225},{"date":"2025-05-09","close":94.3176},{"date":"2025-05-12","close":101.703},{"date":"2025-05-13","close":106.0594},{"date":"2025-05-14","close":109.1768},{"date":"2025-05-15","close":109.0293},{"date":"2025-05-16","close":112.2942},{"date":"2025-05-19","close":112.3827},{"date":"2025-05-20","close":112.3335},{"date":"2025-05-21","close":110.0717},{"date":"2025-05-22","close":110.0913},{"date":"2025-05-23","close":110.2487},{"date":"2025-05-27","close":112.0975},{"date":"2025-05-28","close":111.8811},{"date":"2025-05-29","close":111.7435},{"date":"2025-05-30","close":109.4226},{"date":"2025-06-02","close":106.2856},{"date":"2025-06-03","close":110.0422},{"date":"2025-06-04","close":110.8289},{"date":"2025-06-05","close":109.9635},{"date":"2025-06-06","close":111.8615},{"date":"2025-06-09","close":112.3237},{"date":"2025-06-10","close":111.3698},{"date":"2025-06-11","close":109.3931},{"date":"2025-06-12","close":111.5173},{"date":"2025-06-13","close":107.741},{"date":"2025-06-16","close":111.8516},{"date":"2025-06-17","close":114.0053},{"date":"2025-06-18","close":114.6248},{"date":"2025-06-20","close":117.3882},{"date":"2025-06-23","close":116.0606},{"date":"2025-06-24","close":118.5879},{"date":"2025-06-25","close":118.4601},{"date":"2025-06-26","close":123.8884},{"date":"2025-06-27","close":121.9315},{"date":"2025-06-30","close":120.5645},{"date":"2025-07-01","close":119.709},{"date":"2025-07-02","close":121.4299},{"date":"2025-07-03","close":123.141},{"date":"2025-07-07","close":122.6985},{"date":"2025-07-08","close":122.3248},{"date":"2025-07-09","close":124.5276},{"date":"2025-07-10","close":125.7864},{"date":"2025-07-11","close":124.7243},{"date":"2025-07-14","close":123.5836},{"date":"2025-07-15","close":123.6032},{"date":"2025-07-16","close":121.5184},{"date":"2025-07-17","close":121.8233},{"date":"2025-07-18","close":129.0611},{"date":"2025-07-21","close":126.8189},{"date":"2025-07-22","close":122.7656},{"date":"2025-07-23","close":125.6192},{"date":"2025-07-24","close":126.735},{"date":"2025-07-25","close":129.5689},{"date":"2025-07-28","close":132.1757},{"date":"2025-07-29","close":131.8195},{"date":"2025-07-30","close":131.8491},{"date":"2025-07-31","close":131.0099},{"date":"2025-08-01","close":125.7079},{"date":"2025-08-04","close":128.581},{"date":"2025-08-05","close":128.8279},{"date":"2025-08-06","close":126.5175},{"date":"2025-08-07","close":132.2342},{"date":"2025-08-08","close":135.8676},{"date":"2025-08-11","close":136.5686},{"date":"2025-08-12","close":139.8466},{"date":"2025-08-13","close":137.3782},{"date":"2025-08-14","close":137.1018},{"date":"2025-08-15","close":136.5291},{"date":"2025-08-18","close":136.381},{"date":"2025-08-19","close":133.4881},{"date":"2025-08-20","close":126.8532},{"date":"2025-08-21","close":126.2114},{"date":"2025-08-22","close":129.1833},{"date":"2025-08-25","close":129.3512},{"date":"2025-08-26","close":129.3314},{"date":"2025-08-27","close":130.8223},{"date":"2025-08-28","close":132.3527},{"date":"2025-08-29","close":120.6034},{"date":"2025-09-02","close":119.4284},{"date":"2025-09-03","close":122.4497},{"date":"2025-09-04","close":125.0661},{"date":"2025-09-05","close":123.2494},{"date":"2025-09-08","close":121.4426},{"date":"2025-09-09","close":119.7542},{"date":"2025-09-10","close":122.8742},{"date":"2025-09-11","close":123.7826},{"date":"2025-09-12","close":123.4568},{"date":"2025-09-15","close":125.1945},{"date":"2025-09-16","close":126.0633},{"date":"2025-09-17","close":128.6897},{"date":"2025-09-18","close":130.4372},{"date":"2025-09-19","close":130.2694},{"date":"2025-09-22","close":133.9719},{"date":"2025-09-23","close":132.639},{"date":"2025-09-24","close":130.4175},{"date":"2025-09-25","close":129.3018},{"date":"2025-09-26","close":129.1043},{"date":"2025-09-29","close":132.2046},{"date":"2025-09-30","close":139.9749},{"date":"2025-10-01","close":147.7848},{"date":"2025-10-02","close":145.504},{"date":"2025-10-03","close":138.958},{"date":"2025-10-06","close":143.9144},{"date":"2025-10-07","close":148.9597},{"date":"2025-10-08","close":162.4467},{"date":"2025-10-09","close":153.9754},{"date":"2025-10-10","close":148.6635},{"date":"2025-10-13","close":151.4577},{"date":"2025-10-14","close":146.8863},{"date":"2025-10-15","close":151.7539},{"date":"2025-10-16","close":149.3941},{"date":"2025-10-17","close":147.6959},{"date":"2025-10-20","close":145.9977},{"date":"2025-10-21","close":148.0563},{"date":"2025-10-22","close":148.7499},{"date":"2025-10-23","close":152.8122},{"date":"2025-10-24","close":157.1816},{"date":"2025-10-27","close":160.699},{"date":"2025-10-28","close":163.3643},{"date":"2025-10-29","close":162.096},{"date":"2025-10-30","close":159.5298},{"date":"2025-10-31","close":160.5206},{"date":"2025-11-03","close":158.6381},{"date":"2025-11-04","close":153.2184},{"date":"2025-11-05","close":151.0089},{"date":"2025-11-06","close":147.8086},{"date":"2025-11-07","close":145.3514},{"date":"2025-11-10","close":141.3783},{"date":"2025-11-11","close":137.4844},{"date":"2025-11-12","close":139.4165},{"date":"2025-11-13","close":132.7087},{"date":"2025-11-14","close":132.5303},{"date":"2025-11-17","close":121.354},{"date":"2025-11-18","close":121.5621},{"date":"2025-11-19","close":118.2825},{"date":"2025-11-20","close":116.3207},{"date":"2025-11-21","close":121.3838},{"date":"2025-11-24","close":126.0505},{"date":"2025-11-25","close":124.7624},{"date":"2025-11-26","close":132.0349},{"date":"2025-11-28","close":132.1241},{"date":"2025-12-01","close":130.8757},{"date":"2025-12-02","close":134.7002},{"date":"2025-12-03","close":132.4015},{"date":"2025-12-04","close":137.7123},{"date":"2025-12-05","close":137.633},{"date":"2025-12-08","close":139.1192},{"date":"2025-12-09","close":136.9493},{"date":"2025-12-10","close":139.3372},{"date":"2025-12-11","close":137.3259},{"date":"2025-12-12","close":128.7851},{"date":"2025-12-15","close":129.3102},{"date":"2025-12-16","close":132.5204},{"date":"2025-12-17","close":126.7143},{"date":"2025-12-18","close":121.8098},{"date":"2025-12-19","close":125.2578},{"date":"2025-12-22","close":125.4461},{"date":"2025-12-23","close":126.4468},{"date":"2025-12-24","close":127.1998},{"date":"2025-12-26","close":128.0519},{"date":"2025-12-29","close":126.2883},{"date":"2025-12-30","close":126.744},{"date":"2025-12-31","close":124.7228},{"date":"2026-01-02","close":126.6251},{"date":"2026-01-05","close":122.87},{"date":"2026-01-06","close":122.7907},{"date":"2026-01-07","close":118.9662},{"date":"2026-01-08","close":117.4106},{"date":"2026-01-09","close":119.5111},{"date":"2026-01-12","close":119.3625},{"date":"2026-01-13","close":118.56},{"date":"2026-01-14","close":117.5989},{"date":"2026-01-15","close":118.56},{"date":"2026-01-16","close":119.422},{"date":"2026-01-20","close":110.5691},{"date":"2026-01-21","close":112.7492},{"date":"2026-01-22","close":116.6416},{"date":"2026-01-23","close":114.9094},{"date":"2026-01-26","close":115.4072},{"date":"2026-01-27","close":114.1429},{"date":"2026-01-28","close":116.7909},{"date":"2026-01-29","close":117.9556},{"date":"2026-01-30","close":113.9239},{"date":"2026-02-02","close":118.6226},{"date":"2026-02-03","close":116.6217},{"date":"2026-02-04","close":121.4896},{"date":"2026-02-05","close":114.8696},{"date":"2026-02-06","close":120.5041},{"date":"2026-02-09","close":120.3647},{"date":"2026-02-10","close":125.4417},{"date":"2026-02-11","close":123.6001},{"date":"2026-02-12","close":112.3112},{"date":"2026-02-13","close":116.9602},{"date":"2026-02-17","close":115.5665},{"date":"2026-02-18","close":116.2534},{"date":"2026-02-19","close":118.5231},{"date":"2026-02-20","close":121.7186},{"date":"2026-02-23","close":118.6027},{"date":"2026-02-24","close":119.2398},{"date":"2026-02-25","close":122.9231},{"date":"2026-02-26","close":120.9023},{"date":"2026-02-27","close":147.4122},{"date":"2026-03-02","close":152.8575},{"date":"2026-03-03","close":144.5253},{"date":"2026-03-04","close":146.4366},{"date":"2026-03-05","close":145.8592},{"date":"2026-03-06","close":145.8194},{"date":"2026-03-09","close":145.8493},{"date":"2026-03-10","close":143.1515},{"date":"2026-03-11","close":146.7054},{"date":"2026-03-12","close":149.234},{"date":"2026-03-13","close":150.9362},{"date":"2026-03-16","close":155.8341},{"date":"2026-03-17","close":152.32},{"date":"2026-03-18","close":148.5371},{"date":"2026-03-19","close":156.0531},{"date":"2026-03-20","close":156.959},{"date":"2026-03-23","close":163.8478},{"date":"2026-03-24","close":176.1122},{"date":"2026-03-25","close":183.1802},{"date":"2026-03-26","close":175.0271},{"date":"2026-03-27","close":171.0352},{"date":"2026-03-30","close":163.9174},{"date":"2026-03-31","close":163.3898},{"date":"2026-04-01","close":168.6161},{"date":"2026-04-02","close":173.5836},{"date":"2026-04-06","close":172.399},{"date":"2026-04-07","close":176.8887},{"date":"2026-04-08","close":184.6336},{"date":"2026-04-09","close":180.6417},{"date":"2026-04-10","close":176.9982},{"date":"2026-04-13","close":188.9341},{"date":"2026-04-14","close":183.6779},{"date":"2026-04-15","close":176.4805},{"date":"2026-04-16","close":192.2192},{"date":"2026-04-17","close":195.6636},{"date":"2026-04-20","close":203.3189},{"date":"2026-04-21","close":212.0295},{"date":"2026-04-22","close":214.3159},{"date":"2026-04-23","close":211.8098},{"date":"2026-04-24","close":215.7537},{"date":"2026-04-27","close":215.6339},{"date":"2026-04-28","close":205.6095},{"date":"2026-04-29","close":205.3399},{"date":"2026-04-30","close":208.6248},{"date":"2026-05-01","close":209.8429},{"date":"2026-05-04","close":211.3106},{"date":"2026-05-05","close":215.9833},{"date":"2026-05-06","close":238.4283},{"date":"2026-05-07","close":229.9116},{"date":"2026-05-08","close":260.0546},{"date":"2026-05-11","close":246.6555},{"date":"2026-05-12","close":238.5681},{"date":"2026-05-13","close":243.4904},{"date":"2026-05-14","close":247.5042},{"date":"2026-05-15","close":241.6134},{"date":"2026-05-18","close":237.6595},{"date":"2026-05-19","close":234.8938},{"date":"2026-05-20","close":242.5519},{"date":"2026-05-21","close":252.4065},{"date":"2026-05-22","close":294.7306},{"date":"2026-05-26","close":304.6052},{"date":"2026-05-27","close":304.8448},{"date":"2026-05-28","close":316.5565},{"date":"2026-05-29","close":420.2549},{"date":"2026-06-01","close":465.2348},{"date":"2026-06-02","close":434.6325},{"date":"2026-06-03","close":420.4246},{"date":"2026-06-04","close":421.3931},{"date":"2026-06-05","close":393.7762},{"date":"2026-06-08","close":400.1462},{"date":"2026-06-09","close":381.1858},{"date":"2026-06-10","close":369.2544},{"date":"2026-06-11","close":390.8407},{"date":"2026-06-12","close":394.9543},{"date":"2026-06-15","close":408.4333},{"date":"2026-06-16","close":403.4511},{"date":"2026-06-17","close":418.6674},{"date":"2026-06-18","close":408.8627},{"date":"2026-06-22","close":418.0583},{"date":"2026-06-23","close":427.1142},{"date":"2026-06-24","close":433.3844},{"date":"2026-06-25","close":408.8127},{"date":"2026-06-26","close":398.8682},{"date":"2026-06-29","close":413.9647},{"date":"2026-06-30","close":430.7885},{"date":"2026-07-01","close":424.5881},{"date":"2026-07-02","close":393.7063},{"date":"2026-07-06","close":411.1591},{"date":"2026-07-07","close":416.6305},{"date":"2026-07-08","close":431.2977},{"date":"2026-07-09","close":449.5193},{"date":"2026-07-10","close":434.293},{"date":"2026-07-13","close":426.4452},{"date":"2026-07-14","close":456.8279},{"date":"2026-07-15","close":412.0377},{"date":"2026-07-16","close":390.7709},{"date":"2026-07-17","close":395.7231},{"date":"2026-07-20","close":381.2856},{"date":"2026-07-21","close":404.15},{"date":"2026-07-22","close":441.8},{"date":"2026-07-23","close":439.34},{"date":"2026-07-24","close":437.5},{"date":"2026-07-27","close":426.91},{"date":"2026-07-28","close":392.1},{"date":"2026-07-29","close":369.64},{"date":"2026-07-30","close":404.81},{"date":"2026-07-31","close":405.37},{"date":"2026-08-03","close":429.02},{"date":"2026-08-04","close":467.27},{"date":"2026-08-05","close":462.7},{"date":"2026-08-06","close":437.65},{"date":"2026-08-07","close":453.77},{"date":"2026-08-10","close":457.88},{"date":"2026-08-11","close":440.97},{"date":"2026-08-12","close":484.5},{"date":"2026-08-13","close":494.51},{"date":"2026-08-14","close":490.81},{"date":"2026-08-17","close":479.81},{"date":"2026-08-18","close":468.65},{"date":"2026-08-19","close":437.55},{"date":"2026-08-20","close":434.78},{"date":"2026-08-21","close":442.08},{"date":"2026-08-24","close":433.19},{"date":"2026-08-25","close":451.5},{"date":"2026-08-26","close":463.82},{"date":"2026-08-27","close":472.26},{"date":"2026-08-28","close":456.24},{"date":"2026-08-31","close":456.01},{"date":"2026-09-01","close":425.0},{"date":"2026-09-02","close":492.2},{"date":"2026-09-03","close":516.39},{"date":"2026-09-04","close":524.14},{"date":"2026-09-08","close":533.88},{"date":"2026-09-09","close":535.25},{"date":"2026-09-10","close":506.62},{"date":"2026-09-11","close":567.29},{"date":"2026-09-14","close":534.28},{"date":"2026-09-15","close":543.51},{"date":"2026-09-16","close":563.29},{"date":"2026-09-17","close":588.4},{"date":"2026-09-18","close":568.06},{"date":"2026-09-21","close":575.31},{"date":"2026-09-22","close":548.92},{"date":"2026-09-23","close":549.83},{"date":"2026-09-24","close":536.02},{"date":"2026-09-25","close":562.89},{"date":"2026-09-28","close":543.43},{"date":"2026-09-29","close":539.59},{"date":"2026-09-30","close":537.95},{"date":"2026-10-01","close":541.74},{"date":"2026-10-02","close":562.52},{"date":"2026-10-05","close":552.29},{"date":"2026-10-06","close":574.0},{"date":"2026-10-07","close":578.96},{"date":"2026-10-08","close":574.55},{"date":"2026-10-09","close":586.06},{"date":"2026-10-12","close":576.76},{"date":"2026-10-13","close":572.47},{"date":"2026-10-14","close":507.93},{"date":"2026-10-15","close":473.39},{"date":"2026-10-16","close":451.71},{"date":"2026-10-19","close":455.44},{"date":"2026-10-20","close":461.56},{"date":"2026-10-21","close":485.88},{"date":"2026-10-22","close":452.97}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":452.95,"low_30d":439.5,"support":455.1,"high_30d":595.51,"change_1d":-6.8,"change_7d":0.3,"change_30d":-20.2,"resistance":579.91,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":22.76,"quarter":"2025-Q1"},{"pbr":null,"per":18.83,"quarter":"2025-Q2"},{"pbr":null,"per":19.93,"quarter":"2025-Q3"},{"pbr":null,"per":15.38,"quarter":"2025-Q4"},{"pbr":null,"per":13.81,"quarter":"2026-Q1"},{"pbr":null,"per":18.72,"quarter":"2026-Q2"},{"pbr":null,"per":21.1,"quarter":"2026-Q3"},{"pbr":null,"per":10.3,"quarter":"2026-Q4"},{"pbr":null,"per":11.38,"quarter":"2027-Q1"},{"pbr":5.14,"per":24.72,"quarter":"현재"}],"timeline":[{"close":120.4564,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":110.2453,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":120.3208,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":101.2308,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":90.2366,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":131.0099,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":160.5206,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":113.9239,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":208.6248,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":16.91,"per_5y_low":10.3,"current_pbr":5.14,"current_per":24.72,"pbr_5y_high":null,"per_5y_high":22.76,"pbr_5y_median":null,"per_5y_median":18.72,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":100.0,"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)","ROE 44.3% (20% 이상)","전분기 대비 매출 31% 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 +31.3%"},"momentum":{"grade":"F","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 24.72x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 44.3%"},"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":2.99,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":44.3,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":35.93,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":false,"unit":"%","value":17.75,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.98,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.28,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":22.76,"close":120.4564,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":18.83,"close":110.2453,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":19.93,"close":120.3208,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":15.38,"close":101.2308,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":13.81,"close":90.2366,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":18.72,"close":131.0099,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":21.1,"close":160.5206,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":null,"per":10.3,"close":113.9239,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":null,"per":11.38,"close":208.6248,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["None"],"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":"24.7배"},{"label":"PBR","value":"5.1배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"44.3%"}],"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":8.67,"pbr":4.39,"per":21.89,"roa":0.029918286007675373,"roe":0.443,"revenue":43842000000.0,"market_cap":125771858000.0,"net_income":3438000000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.1775010264130286,"total_assets":114913000000.0,"total_equity":-1404000000.0,"profit_margin":0.07841795538524703,"dividend_yield":0.53,"fiscal_quarter":"Q1","operating_income":3656000000.0,"operating_margin":0.08339035627936682},{"eps":5.696780104712042,"pbr":null,"per":null,"roa":0.022303181091167586,"roe":null,"revenue":33379000000.0,"market_cap":null,"net_income":2259000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.2016237754276641,"total_assets":101286000000.0,"total_equity":-2470000000.0,"profit_margin":0.06767728212349082,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3145000000.0,"operating_margin":0.09422091734323976},{"eps":2.260201345277932,"pbr":null,"per":null,"roa":0.017695675533556623,"roe":null,"revenue":27005000000.0,"market_cap":null,"net_income":1548000000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.21159044621366413,"total_assets":87479000000.0,"total_equity":-2620000000.0,"profit_margin":0.05732271801518237,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2119000000.0,"operating_margin":0.07846695056471024},{"eps":1.699531244123716,"pbr":null,"per":null,"roa":0.013052839328967435,"roe":null,"revenue":29776000000.0,"market_cap":null,"net_income":1164000000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.1829325631380978,"total_assets":89176000000.0,"total_equity":-2766000000.0,"profit_margin":0.03909188608275121,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1773000000.0,"operating_margin":0.059544599677592694},{"eps":1.4089756448276511,"pbr":null,"per":null,"roa":0.01110868088731308,"roe":null,"revenue":23378000000.0,"market_cap":null,"net_income":965000000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.2111814526477885,"total_assets":86869000000.0,"total_equity":-3024000000.0,"profit_margin":0.04127812473265463,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1165000000.0,"operating_margin":0.04983317649071777},{"eps":2.238300169451595,"pbr":null,"per":null,"roa":0.019223534722744715,"roe":null,"revenue":23806000000.0,"market_cap":null,"net_income":1533000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.2304040998067714,"total_assets":79746000000.0,"total_equity":-1482000000.0,"profit_margin":0.06439553053851971,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2159000000.0,"operating_margin":0.09069142233050491},{"eps":1.652808735694198,"pbr":null,"per":null,"roa":0.01381313223755659,"roe":null,"revenue":24366000000.0,"market_cap":null,"net_income":1132000000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.21780349667569565,"total_assets":81951000000.0,"total_equity":-2285000000.0,"profit_margin":0.04645817943035377,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1668000000.0,"operating_margin":0.06845604530903718},{"eps":1.2352263166053812,"pbr":null,"per":null,"roa":0.010231354384607013,"roe":null,"revenue":25026000000.0,"market_cap":null,"net_income":846000000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.21221929193638617,"total_assets":82687000000.0,"total_equity":-2894000000.0,"profit_margin":0.03380484296331815,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1342000000.0,"operating_margin":0.05362423079996803},{"eps":1.4556981532571691,"pbr":null,"per":null,"roa":0.01243297169223095,"roe":null,"revenue":22244000000.0,"market_cap":null,"net_income":997000000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.21808128034526164,"total_assets":80190000000.0,"total_equity":-2822000000.0,"profit_margin":0.04482107534616076,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":965000000.0,"operating_margin":0.04338248516453875},{"eps":1.6936909305700263,"pbr":null,"per":null,"roa":0.014124637751747314,"roe":null,"revenue":22318000000.0,"market_cap":null,"net_income":1160000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.23819338650416705,"total_assets":82126000000.0,"total_equity":-2227000000.0,"profit_margin":0.0519759835110673,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1491000000.0,"operating_margin":0.06680706156465634},{"eps":1.468838858752971,"pbr":null,"per":null,"roa":0.01208205226748655,"roe":null,"revenue":22251000000.0,"market_cap":null,"net_income":1006000000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.2313603882971552,"total_assets":83264000000.0,"total_equity":-2664000000.0,"profit_margin":0.0452114511707339,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1486000000.0,"operating_margin":0.06678351534762482},{"eps":0.6745562154511656,"pbr":null,"per":null,"roa":0.005393541759088468,"roe":null,"revenue":22934000000.0,"market_cap":null,"net_income":462000000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.2348914275747798,"total_assets":85658000000.0,"total_equity":-2772000000.0,"profit_margin":0.02014476323362693,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1165000000.0,"operating_margin":0.050797941920293015}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.2928,"per":22.76,"date":"2024-04","close":120.46,"source":"reported"},{"eps":5.2928,"per":25.48,"date":"2024-05","close":134.88,"source":"reported"},{"eps":5.2928,"per":25.18,"date":"2024-06","close":133.28,"source":"reported"},{"eps":5.8535,"per":18.83,"date":"2024-07","close":110.25,"source":"reported"},{"eps":5.8535,"per":19.14,"date":"2024-08","close":112.05,"source":"reported"},{"eps":5.8535,"per":19.64,"date":"2024-09","close":114.96,"source":"reported"},{"eps":6.0374,"per":19.93,"date":"2024-10","close":120.32,"source":"reported"},{"eps":6.0374,"per":20.57,"date":"2024-11","close":124.17,"source":"reported"},{"eps":6.0374,"per":18.58,"date":"2024-12","close":112.16,"source":"reported"},{"eps":6.582,"per":15.38,"date":"2025-01","close":101.23,"source":"reported"},{"eps":6.582,"per":15.26,"date":"2025-02","close":100.41,"source":"reported"},{"eps":6.582,"per":13.53,"date":"2025-03","close":89.07,"source":"reported"},{"eps":6.5353,"per":13.81,"date":"2025-04","close":90.24,"source":"reported"},{"eps":6.5353,"per":16.74,"date":"2025-05","close":109.42,"source":"reported"},{"eps":6.5353,"per":18.45,"date":"2025-06","close":120.56,"source":"reported"},{"eps":6.9996,"per":18.72,"date":"2025-07","close":131.01,"source":"reported"},{"eps":6.9996,"per":17.23,"date":"2025-08","close":120.6,"source":"reported"},{"eps":6.9996,"per":20.0,"date":"2025-09","close":139.97,"source":"reported"},{"eps":7.607,"per":21.1,"date":"2025-10","close":160.52,"source":"reported"},{"eps":7.607,"per":17.37,"date":"2025-11","close":132.12,"source":"reported"},{"eps":7.607,"per":16.4,"date":"2025-12","close":124.72,"source":"reported"},{"eps":11.0655,"per":10.3,"date":"2026-01","close":113.92,"source":"reported"},{"eps":11.0655,"per":13.32,"date":"2026-02","close":147.41,"source":"reported"},{"eps":11.0655,"per":14.77,"date":"2026-03","close":163.39,"source":"reported"},{"eps":18.3265,"per":11.38,"date":"2026-04","close":208.62,"source":"reported"},{"eps":18.3265,"per":22.93,"date":"2026-05","close":420.25,"source":"reported"},{"eps":18.3265,"per":23.51,"date":"2026-06","close":430.79,"source":"reported"},{"eps":18.3265,"per":22.12,"date":"2026-07","close":405.37,"source":"reported"},{"eps":18.3265,"per":24.88,"date":"2026-08","close":456.01,"source":"reported"},{"eps":18.3265,"per":29.35,"date":"2026-09","close":537.95,"source":"reported"},{"eps":18.3265,"per":24.72,"date":"2026-10","close":452.97,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.08,"std":4.43,"count":31,"current":24.72,"lower_1sd":14.64,"upper_1sd":23.51},"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":"Dell Technologies Inc.","phase":"above-fold","symbol_resolved":true}