{"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":"2026-10-23T10:01:46.842881+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.3,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":13.1,"direction":"higher_better","percentile":78}],"summary":"매출 +9.3%","percentile":76},"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":6.2,"direction":null,"percentile":6},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.8,"direction":"higher_better","percentile":12}],"summary":"RSI 6","percentile":16},"valuation":{"grade":"C","metrics":[],"summary":"PER 43.18x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":17.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":34.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":30.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":8.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 17.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.54,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.1,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":188.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.22,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.5x, 순차입금비율 -0.1x","percentile":88}},"signals":[],"summary":"Lam Research Corporation(LRCX)은 Technology 섹터 US 시장 종목입니다, 시가총액 2878.19억. 현재가 $230.15, 전일 대비 -11.8%, 30일 -22.8%. PER 43.2배 / ROE 17.2%. 기술적 시그널: RSI 6(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.27,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.27%","value_pct":0.27},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.1,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.27},"catalysts":["RSI 6 (30 이하 과매도 구간)","버핏 체크리스트 7/8 통과"],"portfolio":null,"technical":{"macd":-15.156351393572038,"grade":"D","trend":"하락","atr_14":15.584999999999996,"rsi_14":6.170626027192583,"sma_20":304.1935,"sma_60":304.9656666666668,"comment":"하락 추세, RSI 6","analysis":"RSI(14) 6.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-15.16)가 시그널선(-6.37)을 하회합니다(데드크로스). 현재가가 SMA20(304)과 SMA60(305) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 240~369 (현재 위치 -7%).","bb_lower":239.6550459512702,"bb_upper":368.73195404872973,"macd_signal":-6.369743915921372},"change_pct":-11.76,"chart_data":[{"date":"2024-10-23","open":71.36,"high":72.44,"low":70.56,"close":71.84,"volume":20569100,"rsi_14":30.55,"sma_20":79.16,"sma_60":79.76,"sma_120":89.24},{"date":"2024-10-24","open":75.11,"high":76.4,"low":73.41,"close":75.5,"volume":23196200,"rsi_14":39.85,"sma_20":78.75,"sma_60":79.5,"sma_120":89.13},{"date":"2024-10-25","open":76.39,"high":78.49,"low":76.0,"close":76.59,"volume":14591100,"rsi_14":44.06,"sma_20":78.5,"sma_60":79.41,"sma_120":89.0},{"date":"2024-10-28","open":76.09,"high":76.94,"low":74.13,"close":74.39,"volume":10175800,"rsi_14":39.51,"sma_20":78.19,"sma_60":79.4,"sma_120":88.87},{"date":"2024-10-29","open":74.79,"high":77.64,"low":74.38,"close":77.21,"volume":12540800,"rsi_14":41.73,"sma_20":78.12,"sma_60":79.42,"sma_120":88.76},{"date":"2024-10-30","open":75.79,"high":76.12,"low":74.79,"close":75.38,"volume":11076800,"rsi_14":40.18,"sma_20":77.87,"sma_60":79.41,"sma_120":88.64},{"date":"2024-10-31","open":75.04,"high":75.04,"low":72.42,"close":73.31,"volume":13044900,"rsi_14":35.69,"sma_20":77.53,"sma_60":79.4,"sma_120":88.5},{"date":"2024-11-01","open":73.32,"high":74.41,"low":73.02,"close":73.75,"volume":10317500,"rsi_14":30.17,"sma_20":77.2,"sma_60":79.31,"sma_120":88.37},{"date":"2024-11-04","open":73.39,"high":73.93,"low":72.73,"close":73.13,"volume":7773000,"rsi_14":44.17,"sma_20":76.87,"sma_60":79.2,"sma_120":88.23},{"date":"2024-11-05","open":73.48,"high":75.72,"low":73.48,"close":75.33,"volume":8004900,"rsi_14":56.02,"sma_20":76.64,"sma_60":79.13,"sma_120":88.07},{"date":"2024-11-06","open":76.59,"high":77.0,"low":74.18,"close":75.71,"volume":15034800,"rsi_14":60.02,"sma_20":76.34,"sma_60":79.0,"sma_120":87.93},{"date":"2024-11-07","open":76.97,"high":78.36,"low":76.27,"close":78.1,"volume":11523600,"rsi_14":65.7,"sma_20":76.2,"sma_60":78.92,"sma_120":87.83},{"date":"2024-11-08","open":77.73,"high":78.25,"low":76.39,"close":77.11,"volume":7527100,"rsi_14":62.58,"sma_20":75.96,"sma_60":78.74,"sma_120":87.69},{"date":"2024-11-11","open":76.35,"high":76.8,"low":73.8,"close":75.1,"volume":10306200,"rsi_14":56.84,"sma_20":75.49,"sma_60":78.55,"sma_120":87.52},{"date":"2024-11-12","open":75.35,"high":75.6,"low":73.62,"close":74.64,"volume":9672300,"rsi_14":56.04,"sma_20":75.45,"sma_60":78.35,"sma_120":87.35},{"date":"2024-11-13","open":73.46,"high":74.02,"low":72.48,"close":72.82,"volume":11618100,"rsi_14":43.72,"sma_20":75.44,"sma_60":78.14,"sma_120":87.17},{"date":"2024-11-14","open":74.39,"high":74.58,"low":73.46,"close":73.74,"volume":9993900,"rsi_14":43.27,"sma_20":75.52,"sma_60":77.93,"sma_120":86.98},{"date":"2024-11-15","open":70.65,"high":71.69,"low":69.01,"close":69.07,"volume":14577400,"rsi_14":38.74,"sma_20":75.38,"sma_60":77.7,"sma_120":86.76},{"date":"2024-11-18","open":68.91,"high":69.81,"low":68.67,"close":69.58,"volume":11514900,"rsi_14":32.12,"sma_20":75.27,"sma_60":77.47,"sma_120":86.55},{"date":"2024-11-19","open":69.07,"high":69.53,"low":68.59,"close":69.19,"volume":7445900,"rsi_14":34.44,"sma_20":75.13,"sma_60":77.27,"sma_120":86.34},{"date":"2024-11-20","open":69.03,"high":69.24,"low":67.91,"close":69.07,"volume":8816900,"rsi_14":38.19,"sma_20":74.99,"sma_60":77.07,"sma_120":86.15},{"date":"2024-11-21","open":70.19,"high":72.42,"low":69.84,"close":72.11,"volume":14509000,"rsi_14":45.99,"sma_20":74.81,"sma_60":76.95,"sma_120":85.98},{"date":"2024-11-22","open":71.59,"high":72.25,"low":70.6,"close":71.62,"volume":8666500,"rsi_14":46.3,"sma_20":74.56,"sma_60":76.83,"sma_120":85.82},{"date":"2024-11-25","open":72.97,"high":72.99,"low":70.64,"close":72.68,"volume":16714200,"rsi_14":43.11,"sma_20":74.47,"sma_60":76.69,"sma_120":85.62},{"date":"2024-11-26","open":73.07,"high":73.43,"low":70.99,"close":71.67,"volume":7385200,"rsi_14":39.86,"sma_20":74.19,"sma_60":76.63,"sma_120":85.42},{"date":"2024-11-27","open":71.71,"high":71.85,"low":69.44,"close":70.57,"volume":7846700,"rsi_14":29.75,"sma_20":73.95,"sma_60":76.55,"sma_120":85.22},{"date":"2024-11-29","open":72.82,"high":74.71,"low":72.63,"close":72.85,"volume":10736500,"rsi_14":39.29,"sma_20":73.93,"sma_60":76.52,"sma_120":85.0},{"date":"2024-12-02","open":72.85,"high":77.76,"low":72.83,"close":77.41,"volume":20059300,"rsi_14":55.14,"sma_20":74.11,"sma_60":76.6,"sma_120":84.82},{"date":"2024-12-03","open":76.61,"high":77.6,"low":75.96,"close":77.24,"volume":9884600,"rsi_14":55.88,"sma_20":74.32,"sma_60":76.69,"sma_120":84.61},{"date":"2024-12-04","open":78.43,"high":78.71,"low":76.52,"close":77.17,"volume":9380400,"rsi_14":60.66,"sma_20":74.41,"sma_60":76.77,"sma_120":84.39},{"date":"2024-12-05","open":76.79,"high":76.79,"low":73.61,"close":74.16,"volume":12921600,"rsi_14":50.92,"sma_20":74.33,"sma_60":76.75,"sma_120":84.16},{"date":"2024-12-06","open":74.09,"high":75.62,"low":73.65,"close":75.52,"volume":8330000,"rsi_14":66.82,"sma_20":74.2,"sma_60":76.78,"sma_120":83.9},{"date":"2024-12-09","open":75.4,"high":77.16,"low":74.61,"close":76.37,"volume":10742200,"rsi_14":67.39,"sma_20":74.17,"sma_60":76.78,"sma_120":83.64},{"date":"2024-12-10","open":77.05,"high":77.16,"low":73.38,"close":74.08,"volume":10620100,"rsi_14":61.43,"sma_20":74.11,"sma_60":76.77,"sma_120":83.38},{"date":"2024-12-11","open":75.48,"high":77.86,"low":74.6,"close":77.37,"volume":14116900,"rsi_14":66.57,"sma_20":74.24,"sma_60":76.8,"sma_120":83.16},{"date":"2024-12-12","open":76.4,"high":76.51,"low":74.13,"close":74.75,"volume":8641500,"rsi_14":55.05,"sma_20":74.33,"sma_60":76.8,"sma_120":82.93},{"date":"2024-12-13","open":75.54,"high":76.47,"low":74.61,"close":75.42,"volume":10818700,"rsi_14":57.41,"sma_20":74.4,"sma_60":76.75,"sma_120":82.69},{"date":"2024-12-16","open":75.43,"high":77.27,"low":74.49,"close":76.98,"volume":12749600,"rsi_14":58.26,"sma_20":74.79,"sma_60":76.76,"sma_120":82.46},{"date":"2024-12-17","open":77.04,"high":77.88,"low":76.57,"close":76.96,"volume":14167900,"rsi_14":60.69,"sma_20":75.15,"sma_60":76.75,"sma_120":82.23},{"date":"2024-12-18","open":77.18,"high":78.44,"low":73.8,"close":74.38,"volume":15804700,"rsi_14":57.14,"sma_20":75.4,"sma_60":76.69,"sma_120":81.97},{"date":"2024-12-19","open":71.95,"high":72.11,"low":69.39,"close":70.43,"volume":17426400,"rsi_14":45.08,"sma_20":75.46,"sma_60":76.54,"sma_120":81.68},{"date":"2024-12-20","open":69.77,"high":72.66,"low":69.53,"close":71.0,"volume":29404500,"rsi_14":35.43,"sma_20":75.39,"sma_60":76.32,"sma_120":81.38},{"date":"2024-12-23","open":71.56,"high":73.18,"low":71.21,"close":72.99,"volume":10406700,"rsi_14":40.88,"sma_20":75.45,"sma_60":76.17,"sma_120":81.1},{"date":"2024-12-24","open":73.26,"high":73.36,"low":72.43,"close":73.02,"volume":5611700,"rsi_14":41.09,"sma_20":75.46,"sma_60":76.04,"sma_120":80.8},{"date":"2024-12-26","open":72.45,"high":73.74,"low":72.2,"close":73.18,"volume":6297400,"rsi_14":47.22,"sma_20":75.52,"sma_60":75.95,"sma_120":80.5},{"date":"2024-12-27","open":72.5,"high":72.95,"low":71.84,"close":72.6,"volume":5444100,"rsi_14":42.47,"sma_20":75.61,"sma_60":75.81,"sma_120":80.19},{"date":"2024-12-30","open":71.21,"high":71.79,"low":70.49,"close":71.36,"volume":10381700,"rsi_14":37.71,"sma_20":75.53,"sma_60":75.66,"sma_120":79.85},{"date":"2024-12-31","open":71.61,"high":72.0,"low":70.76,"close":71.44,"volume":7195200,"rsi_14":42.49,"sma_20":75.21,"sma_60":75.51,"sma_120":79.57},{"date":"2025-01-02","open":71.91,"high":73.11,"low":70.95,"close":71.65,"volume":8075100,"rsi_14":32.38,"sma_20":74.92,"sma_60":75.37,"sma_120":79.28},{"date":"2025-01-03","open":72.38,"high":74.46,"low":72.17,"close":74.29,"volume":8980100,"rsi_14":48.57,"sma_20":74.76,"sma_60":75.27,"sma_120":79.02},{"date":"2025-01-06","open":76.33,"high":79.27,"low":76.16,"close":77.13,"volume":15164600,"rsi_14":54.61,"sma_20":74.9,"sma_60":75.19,"sma_120":78.77},{"date":"2025-01-07","open":78.0,"high":79.26,"low":76.05,"close":76.67,"volume":10896600,"rsi_14":49.12,"sma_20":74.95,"sma_60":75.12,"sma_120":78.61},{"date":"2025-01-08","open":76.57,"high":76.9,"low":75.4,"close":76.2,"volume":8690800,"rsi_14":47.86,"sma_20":74.93,"sma_60":75.02,"sma_120":78.46},{"date":"2025-01-10","open":75.19,"high":75.39,"low":73.51,"close":73.83,"volume":11957600,"rsi_14":48.45,"sma_20":74.9,"sma_60":74.83,"sma_120":78.31},{"date":"2025-01-13","open":72.37,"high":73.76,"low":71.76,"close":73.63,"volume":8321800,"rsi_14":61.59,"sma_20":74.71,"sma_60":74.8,"sma_120":78.12},{"date":"2025-01-14","open":74.22,"high":74.31,"low":72.78,"close":74.24,"volume":9033100,"rsi_14":61.67,"sma_20":74.69,"sma_60":74.82,"sma_120":77.95},{"date":"2025-01-15","open":75.03,"high":76.42,"low":74.62,"close":75.32,"volume":11085800,"rsi_14":58.98,"sma_20":74.68,"sma_60":74.87,"sma_120":77.82},{"date":"2025-01-16","open":78.03,"high":81.92,"low":77.45,"close":78.35,"volume":19156600,"rsi_14":66.71,"sma_20":74.75,"sma_60":74.97,"sma_120":77.75},{"date":"2025-01-17","open":80.52,"high":80.91,"low":78.73,"close":79.42,"volume":10351000,"rsi_14":68.5,"sma_20":74.88,"sma_60":75.1,"sma_120":77.67},{"date":"2025-01-21","open":79.93,"high":81.53,"low":79.04,"close":80.61,"volume":10978300,"rsi_14":72.93,"sma_20":75.19,"sma_60":75.24,"sma_120":77.6},{"date":"2025-01-22","open":81.53,"high":84.26,"low":81.52,"close":82.34,"volume":14716600,"rsi_14":80.56,"sma_20":75.79,"sma_60":75.41,"sma_120":77.59},{"date":"2025-01-23","open":79.87,"high":80.5,"low":78.58,"close":80.34,"volume":11383300,"rsi_14":72.39,"sma_20":76.27,"sma_60":75.49,"sma_120":77.5},{"date":"2025-01-24","open":80.8,"high":80.8,"low":78.11,"close":78.81,"volume":9091900,"rsi_14":66.88,"sma_20":76.56,"sma_60":75.52,"sma_120":77.47},{"date":"2025-01-27","open":75.95,"high":75.99,"low":72.61,"close":74.8,"volume":19881300,"rsi_14":51.14,"sma_20":76.65,"sma_60":75.53,"sma_120":77.46},{"date":"2025-01-28","open":74.29,"high":74.84,"low":72.79,"close":73.69,"volume":13597700,"rsi_14":41.77,"sma_20":76.68,"sma_60":75.46,"sma_120":77.44},{"date":"2025-01-29","open":76.6,"high":76.64,"low":73.65,"close":74.33,"volume":14558900,"rsi_14":44.42,"sma_20":76.76,"sma_60":75.44,"sma_120":77.43},{"date":"2025-01-30","open":78.88,"high":81.19,"low":76.74,"close":79.85,"volume":24878500,"rsi_14":57.0,"sma_20":77.19,"sma_60":75.55,"sma_120":77.47},{"date":"2025-01-31","open":80.2,"high":83.3,"low":79.96,"close":80.16,"volume":18832500,"rsi_14":63.18,"sma_20":77.63,"sma_60":75.65,"sma_120":77.48},{"date":"2025-02-03","open":78.1,"high":80.67,"low":77.64,"close":79.31,"volume":14537700,"rsi_14":61.51,"sma_20":78.02,"sma_60":75.75,"sma_120":77.48},{"date":"2025-02-04","open":78.13,"high":79.7,"low":78.1,"close":79.03,"volume":9538800,"rsi_14":59.85,"sma_20":78.26,"sma_60":75.81,"sma_120":77.47},{"date":"2025-02-05","open":78.23,"high":81.21,"low":77.76,"close":81.04,"volume":10738000,"rsi_14":61.33,"sma_20":78.46,"sma_60":75.9,"sma_120":77.45},{"date":"2025-02-06","open":80.26,"high":82.15,"low":80.04,"close":81.92,"volume":9903200,"rsi_14":57.72,"sma_20":78.72,"sma_60":75.96,"sma_120":77.44},{"date":"2025-02-07","open":82.28,"high":82.59,"low":80.89,"close":81.43,"volume":9833600,"rsi_14":54.45,"sma_20":78.99,"sma_60":76.03,"sma_120":77.38},{"date":"2025-02-10","open":82.63,"high":83.74,"low":81.66,"close":82.81,"volume":13613100,"rsi_14":54.85,"sma_20":79.44,"sma_60":76.15,"sma_120":77.35},{"date":"2025-02-11","open":82.15,"high":83.57,"low":82.07,"close":82.35,"volume":8903400,"rsi_14":50.02,"sma_20":79.88,"sma_60":76.28,"sma_120":77.31},{"date":"2025-02-12","open":80.39,"high":81.24,"low":79.61,"close":80.68,"volume":7973000,"rsi_14":50.8,"sma_20":80.21,"sma_60":76.41,"sma_120":77.27},{"date":"2025-02-13","open":80.69,"high":82.74,"low":80.56,"close":82.39,"volume":7845900,"rsi_14":58.4,"sma_20":80.57,"sma_60":76.55,"sma_120":77.24},{"date":"2025-02-14","open":81.74,"high":82.69,"low":80.82,"close":81.84,"volume":9149500,"rsi_14":69.71,"sma_20":80.74,"sma_60":76.76,"sma_120":77.23},{"date":"2025-02-18","open":83.98,"high":85.86,"low":82.46,"close":85.63,"volume":16205500,"rsi_14":79.06,"sma_20":81.06,"sma_60":77.03,"sma_120":77.25},{"date":"2025-02-19","open":85.35,"high":88.82,"low":84.81,"close":86.7,"volume":15588000,"rsi_14":79.49,"sma_20":81.36,"sma_60":77.32,"sma_120":77.3},{"date":"2025-02-20","open":88.99,"high":90.71,"low":87.59,"close":88.04,"volume":16888400,"rsi_14":74.4,"sma_20":81.65,"sma_60":77.64,"sma_120":77.35},{"date":"2025-02-21","open":88.66,"high":89.23,"low":84.78,"close":85.08,"volume":12860900,"rsi_14":62.63,"sma_20":81.89,"sma_60":77.85,"sma_120":77.4},{"date":"2025-02-24","open":85.5,"high":85.76,"low":82.31,"close":82.43,"volume":11728700,"rsi_14":57.33,"sma_20":82.08,"sma_60":78.03,"sma_120":77.43},{"date":"2025-02-25","open":82.15,"high":82.78,"low":79.05,"close":79.41,"volume":19088100,"rsi_14":50.78,"sma_20":82.31,"sma_60":78.14,"sma_120":77.42},{"date":"2025-02-26","open":80.79,"high":82.02,"low":79.77,"close":80.41,"volume":12427500,"rsi_14":48.62,"sma_20":82.65,"sma_60":78.28,"sma_120":77.45},{"date":"2025-02-27","open":80.76,"high":81.27,"low":75.21,"close":75.34,"volume":14830200,"rsi_14":37.88,"sma_20":82.7,"sma_60":78.36,"sma_120":77.45},{"date":"2025-02-28","open":75.91,"high":77.32,"low":74.54,"close":75.9,"volume":22608300,"rsi_14":39.85,"sma_20":82.5,"sma_60":78.41,"sma_120":77.46},{"date":"2025-03-03","open":77.09,"high":78.88,"low":73.73,"close":74.95,"volume":14787100,"rsi_14":35.34,"sma_20":82.24,"sma_60":78.36,"sma_120":77.48},{"date":"2025-03-04","open":75.2,"high":77.61,"low":73.27,"close":75.6,"volume":15417700,"rsi_14":37.51,"sma_20":82.05,"sma_60":78.33,"sma_120":77.51},{"date":"2025-03-05","open":76.15,"high":78.78,"low":74.92,"close":78.42,"volume":15404800,"rsi_14":45.54,"sma_20":82.01,"sma_60":78.34,"sma_120":77.56},{"date":"2025-03-06","open":76.52,"high":77.94,"low":75.26,"close":75.86,"volume":13195500,"rsi_14":38.25,"sma_20":81.73,"sma_60":78.36,"sma_120":77.55},{"date":"2025-03-07","open":76.04,"high":78.86,"low":74.74,"close":78.38,"volume":14160300,"rsi_14":43.98,"sma_20":81.54,"sma_60":78.4,"sma_120":77.59},{"date":"2025-03-10","open":76.29,"high":76.76,"low":72.12,"close":73.22,"volume":16652700,"rsi_14":30.31,"sma_20":81.11,"sma_60":78.34,"sma_120":77.56},{"date":"2025-03-11","open":73.49,"high":74.79,"low":71.87,"close":72.78,"volume":12617500,"rsi_14":27.52,"sma_20":80.6,"sma_60":78.31,"sma_120":77.54},{"date":"2025-03-12","open":74.71,"high":77.04,"low":74.57,"close":75.98,"volume":12702100,"rsi_14":31.54,"sma_20":80.26,"sma_60":78.29,"sma_120":77.54},{"date":"2025-03-13","open":75.5,"high":76.65,"low":73.96,"close":74.66,"volume":9746200,"rsi_14":33.19,"sma_20":79.95,"sma_60":78.28,"sma_120":77.54},{"date":"2025-03-14","open":76.15,"high":78.45,"low":75.91,"close":78.06,"volume":11862000,"rsi_14":42.9,"sma_20":79.72,"sma_60":78.32,"sma_120":77.54},{"date":"2025-03-17","open":76.5,"high":78.51,"low":76.5,"close":77.69,"volume":9555200,"rsi_14":46.71,"sma_20":79.49,"sma_60":78.33,"sma_120":77.55},{"date":"2025-03-18","open":76.86,"high":77.22,"low":75.56,"close":76.74,"volume":8094700,"rsi_14":43.44,"sma_20":79.03,"sma_60":78.32,"sma_120":77.54},{"date":"2025-03-19","open":76.75,"high":78.85,"low":76.25,"close":77.31,"volume":8907200,"rsi_14":53.46,"sma_20":78.55,"sma_60":78.37,"sma_120":77.53},{"date":"2025-03-20","open":76.08,"high":77.48,"low":75.83,"close":76.93,"volume":10689100,"rsi_14":51.6,"sma_20":77.97,"sma_60":78.47,"sma_120":77.5},{"date":"2025-03-21","open":75.39,"high":75.76,"low":74.67,"close":75.24,"volume":20062000,"rsi_14":50.12,"sma_20":77.46,"sma_60":78.54,"sma_120":77.43},{"date":"2025-03-24","open":77.12,"high":78.15,"low":76.76,"close":77.37,"volume":7954800,"rsi_14":52.82,"sma_20":77.2,"sma_60":78.61,"sma_120":77.39},{"date":"2025-03-25","open":77.23,"high":77.75,"low":76.85,"close":77.05,"volume":6437300,"rsi_14":47.26,"sma_20":77.07,"sma_60":78.67,"sma_120":77.36},{"date":"2025-03-26","open":77.13,"high":77.24,"low":74.53,"close":75.53,"volume":7325600,"rsi_14":49.32,"sma_20":76.81,"sma_60":78.71,"sma_120":77.33},{"date":"2025-03-27","open":75.28,"high":75.46,"low":73.76,"close":74.21,"volume":8441800,"rsi_14":40.85,"sma_20":76.74,"sma_60":78.73,"sma_120":77.27},{"date":"2025-03-28","open":74.04,"high":74.7,"low":71.65,"close":72.03,"volume":9541500,"rsi_14":46.99,"sma_20":76.53,"sma_60":78.74,"sma_120":77.2},{"date":"2025-03-31","open":71.03,"high":72.27,"low":69.88,"close":72.12,"volume":11778100,"rsi_14":48.32,"sma_20":76.38,"sma_60":78.75,"sma_120":77.13},{"date":"2025-04-01","open":71.47,"high":72.27,"low":70.19,"close":72.25,"volume":9066200,"rsi_14":38.61,"sma_20":76.2,"sma_60":78.76,"sma_120":77.06},{"date":"2025-04-02","open":71.15,"high":74.2,"low":70.99,"close":73.19,"volume":7641400,"rsi_14":45.41,"sma_20":75.94,"sma_60":78.73,"sma_120":77.0},{"date":"2025-04-03","open":69.66,"high":69.99,"low":64.59,"close":64.7,"volume":19479400,"rsi_14":18.31,"sma_20":75.37,"sma_60":78.52,"sma_120":76.86},{"date":"2025-04-04","open":62.01,"high":62.57,"low":57.51,"close":58.62,"volume":26250900,"rsi_14":14.41,"sma_20":74.38,"sma_60":78.21,"sma_120":76.66},{"date":"2025-04-07","open":57.46,"high":65.57,"low":55.87,"close":61.7,"volume":28191400,"rsi_14":24.01,"sma_20":73.8,"sma_60":77.97,"sma_120":76.49},{"date":"2025-04-08","open":64.13,"high":65.58,"low":58.27,"close":59.77,"volume":19560800,"rsi_14":21.05,"sma_20":73.14,"sma_60":77.73,"sma_120":76.28},{"date":"2025-04-09","open":60.21,"high":71.3,"low":59.44,"close":70.54,"volume":29544700,"rsi_14":42.15,"sma_20":72.87,"sma_60":77.67,"sma_120":76.24},{"date":"2025-04-10","open":67.46,"high":67.46,"low":62.77,"close":65.9,"volume":20011800,"rsi_14":39.3,"sma_20":72.43,"sma_60":77.53,"sma_120":76.17},{"date":"2025-04-11","open":65.17,"high":67.42,"low":64.07,"close":66.94,"volume":14706200,"rsi_14":37.75,"sma_20":71.86,"sma_60":77.38,"sma_120":76.13},{"date":"2025-04-14","open":68.09,"high":68.81,"low":66.38,"close":67.32,"volume":9945000,"rsi_14":38.58,"sma_20":71.34,"sma_60":77.19,"sma_120":76.08},{"date":"2025-04-15","open":67.55,"high":68.99,"low":67.41,"close":67.89,"volume":10674200,"rsi_14":40.83,"sma_20":70.9,"sma_60":77.0,"sma_120":76.05},{"date":"2025-04-16","open":64.72,"high":66.29,"low":62.45,"close":64.62,"volume":17845300,"rsi_14":39.0,"sma_20":70.26,"sma_60":76.72,"sma_120":75.98},{"date":"2025-04-17","open":64.82,"high":64.86,"low":62.97,"close":63.25,"volume":13847700,"rsi_14":39.75,"sma_20":69.57,"sma_60":76.4,"sma_120":75.91},{"date":"2025-04-21","open":61.86,"high":62.17,"low":60.65,"close":61.89,"volume":14302900,"rsi_14":38.4,"sma_20":68.89,"sma_60":76.08,"sma_120":75.79},{"date":"2025-04-22","open":62.47,"high":63.51,"low":62.06,"close":62.97,"volume":10857300,"rsi_14":39.7,"sma_20":68.17,"sma_60":75.81,"sma_120":75.67},{"date":"2025-04-23","open":66.28,"high":67.47,"low":65.81,"close":66.2,"volume":18214700,"rsi_14":42.61,"sma_20":67.62,"sma_60":75.67,"sma_120":75.6},{"date":"2025-04-24","open":69.11,"high":70.64,"low":67.01,"close":70.33,"volume":18159400,"rsi_14":56.56,"sma_20":67.36,"sma_60":75.61,"sma_120":75.53},{"date":"2025-04-25","open":69.77,"high":71.71,"low":69.73,"close":70.85,"volume":9751500,"rsi_14":66.36,"sma_20":67.19,"sma_60":75.54,"sma_120":75.49},{"date":"2025-04-28","open":70.38,"high":71.37,"low":69.48,"close":71.0,"volume":10255000,"rsi_14":63.49,"sma_20":67.14,"sma_60":75.39,"sma_120":75.47},{"date":"2025-04-29","open":70.32,"high":71.09,"low":69.66,"close":70.33,"volume":8583800,"rsi_14":65.92,"sma_20":67.05,"sma_60":75.22,"sma_120":75.44},{"date":"2025-04-30","open":68.34,"high":71.27,"low":67.98,"close":71.1,"volume":11233900,"rsi_14":51.2,"sma_20":66.99,"sma_60":75.08,"sma_120":75.42},{"date":"2025-05-01","open":71.6,"high":72.94,"low":70.83,"close":71.16,"volume":14147600,"rsi_14":64.14,"sma_20":66.89,"sma_60":74.94,"sma_120":75.38},{"date":"2025-05-02","open":73.66,"high":74.89,"low":73.1,"close":73.93,"volume":13339400,"rsi_14":67.19,"sma_20":67.35,"sma_60":74.82,"sma_120":75.36},{"date":"2025-05-05","open":73.29,"high":74.3,"low":73.19,"close":73.32,"volume":6960800,"rsi_14":64.61,"sma_20":68.09,"sma_60":74.67,"sma_120":75.31},{"date":"2025-05-06","open":72.01,"high":73.29,"low":72.01,"close":72.58,"volume":6892700,"rsi_14":61.3,"sma_20":68.64,"sma_60":74.52,"sma_120":75.27},{"date":"2025-05-07","open":72.85,"high":74.7,"low":72.33,"close":74.46,"volume":9984700,"rsi_14":75.46,"sma_20":69.38,"sma_60":74.37,"sma_120":75.26},{"date":"2025-05-08","open":75.49,"high":75.81,"low":74.22,"close":74.3,"volume":10469400,"rsi_14":80.5,"sma_20":69.57,"sma_60":74.23,"sma_120":75.26},{"date":"2025-05-09","open":75.09,"high":75.69,"low":74.05,"close":74.76,"volume":7037000,"rsi_14":87.38,"sma_20":70.02,"sma_60":74.13,"sma_120":75.27},{"date":"2025-05-12","open":80.03,"high":81.89,"low":80.03,"close":81.59,"volume":17456900,"rsi_14":90.54,"sma_20":70.76,"sma_60":74.11,"sma_120":75.33},{"date":"2025-05-13","open":81.7,"high":85.1,"low":81.59,"close":84.57,"volume":11920200,"rsi_14":90.44,"sma_20":71.63,"sma_60":74.15,"sma_120":75.46},{"date":"2025-05-14","open":84.46,"high":85.35,"low":83.66,"close":84.29,"volume":8654500,"rsi_14":87.01,"sma_20":72.45,"sma_60":74.13,"sma_120":75.58},{"date":"2025-05-15","open":83.56,"high":84.58,"low":82.83,"close":84.11,"volume":9058000,"rsi_14":85.81,"sma_20":73.44,"sma_60":74.08,"sma_120":75.7},{"date":"2025-05-16","open":83.74,"high":83.79,"low":81.87,"close":83.76,"volume":10100400,"rsi_14":84.06,"sma_20":74.47,"sma_60":74.0,"sma_120":75.82},{"date":"2025-05-19","open":82.04,"high":83.78,"low":81.88,"close":83.15,"volume":9222300,"rsi_14":84.33,"sma_20":75.54,"sma_60":73.97,"sma_120":75.91},{"date":"2025-05-20","open":82.86,"high":83.68,"low":82.39,"close":83.62,"volume":6913300,"rsi_14":84.07,"sma_20":76.58,"sma_60":73.98,"sma_120":76.01},{"date":"2025-05-21","open":82.55,"high":84.1,"low":81.57,"close":82.13,"volume":8082700,"rsi_14":77.71,"sma_20":77.38,"sma_60":74.02,"sma_120":76.08},{"date":"2025-05-22","open":81.98,"high":83.15,"low":81.4,"close":81.9,"volume":6241600,"rsi_14":73.1,"sma_20":77.97,"sma_60":74.05,"sma_120":76.16},{"date":"2025-05-23","open":79.48,"high":80.74,"low":79.14,"close":80.41,"volume":8276700,"rsi_14":69.55,"sma_20":78.45,"sma_60":74.13,"sma_120":76.24},{"date":"2025-05-27","open":82.38,"high":83.45,"low":81.65,"close":83.27,"volume":9530200,"rsi_14":76.4,"sma_20":79.07,"sma_60":74.25,"sma_120":76.33},{"date":"2025-05-28","open":83.31,"high":84.35,"low":82.91,"close":83.33,"volume":9464100,"rsi_14":74.06,"sma_20":79.72,"sma_60":74.38,"sma_120":76.37},{"date":"2025-05-29","open":85.17,"high":85.57,"low":82.94,"close":83.49,"volume":8238500,"rsi_14":74.92,"sma_20":80.35,"sma_60":74.51,"sma_120":76.42},{"date":"2025-05-30","open":83.0,"high":83.14,"low":78.86,"close":80.15,"volume":19191600,"rsi_14":62.63,"sma_20":80.8,"sma_60":74.54,"sma_120":76.44},{"date":"2025-06-02","open":79.94,"high":81.87,"low":79.79,"close":81.82,"volume":8246300,"rsi_14":50.71,"sma_20":81.2,"sma_60":74.64,"sma_120":76.5},{"date":"2025-06-03","open":81.42,"high":83.34,"low":81.3,"close":82.99,"volume":8920700,"rsi_14":44.51,"sma_20":81.69,"sma_60":74.72,"sma_120":76.56},{"date":"2025-06-04","open":83.54,"high":84.36,"low":82.82,"close":84.09,"volume":7992200,"rsi_14":49.35,"sma_20":82.27,"sma_60":74.9,"sma_120":76.62},{"date":"2025-06-05","open":84.82,"high":85.65,"low":83.67,"close":84.23,"volume":10907700,"rsi_14":50.39,"sma_20":82.76,"sma_60":75.09,"sma_120":76.7},{"date":"2025-06-06","open":85.57,"high":86.88,"low":85.18,"close":85.66,"volume":7877800,"rsi_14":55.88,"sma_20":83.33,"sma_60":75.26,"sma_120":76.77},{"date":"2025-06-09","open":86.41,"high":88.62,"low":86.33,"close":87.6,"volume":14496200,"rsi_14":62.67,"sma_20":83.98,"sma_60":75.47,"sma_120":76.88},{"date":"2025-06-10","open":88.08,"high":90.64,"low":87.64,"close":90.27,"volume":11118900,"rsi_14":66.85,"sma_20":84.42,"sma_60":75.68,"sma_120":77.0},{"date":"2025-06-11","open":90.66,"high":91.26,"low":89.15,"close":90.22,"volume":10646500,"rsi_14":72.1,"sma_20":84.7,"sma_60":75.89,"sma_120":77.11},{"date":"2025-06-12","open":89.9,"high":91.17,"low":89.77,"close":90.93,"volume":5989700,"rsi_14":74.02,"sma_20":85.04,"sma_60":76.13,"sma_120":77.23},{"date":"2025-06-13","open":88.06,"high":90.5,"low":87.48,"close":88.81,"volume":10979000,"rsi_14":71.6,"sma_20":85.27,"sma_60":76.32,"sma_120":77.34},{"date":"2025-06-16","open":90.22,"high":92.83,"low":90.14,"close":92.67,"volume":11642100,"rsi_14":73.0,"sma_20":85.72,"sma_60":76.59,"sma_120":77.53},{"date":"2025-06-17","open":92.6,"high":94.26,"low":91.81,"close":91.92,"volume":10229500,"rsi_14":70.35,"sma_20":86.16,"sma_60":76.87,"sma_120":77.7},{"date":"2025-06-18","open":92.54,"high":93.08,"low":91.29,"close":91.73,"volume":9373900,"rsi_14":68.76,"sma_20":86.56,"sma_60":77.1,"sma_120":77.86},{"date":"2025-06-20","open":92.54,"high":92.92,"low":87.27,"close":89.99,"volume":22925200,"rsi_14":74.35,"sma_20":86.95,"sma_60":77.32,"sma_120":78.0},{"date":"2025-06-23","open":90.87,"high":92.25,"low":89.79,"close":91.11,"volume":12551300,"rsi_14":73.59,"sma_20":87.4,"sma_60":77.58,"sma_120":78.14},{"date":"2025-06-24","open":92.72,"high":95.24,"low":92.72,"close":95.1,"volume":12838800,"rsi_14":76.97,"sma_20":88.13,"sma_60":77.92,"sma_120":78.33},{"date":"2025-06-25","open":95.72,"high":96.83,"low":94.8,"close":95.49,"volume":8690500,"rsi_14":76.2,"sma_20":88.73,"sma_60":78.31,"sma_120":78.53},{"date":"2025-06-26","open":95.75,"high":96.4,"low":95.31,"close":96.31,"volume":9477500,"rsi_14":76.93,"sma_20":89.37,"sma_60":78.71,"sma_120":78.73},{"date":"2025-06-27","open":96.51,"high":97.48,"low":95.86,"close":96.67,"volume":10781000,"rsi_14":75.75,"sma_20":90.02,"sma_60":79.12,"sma_120":78.94},{"date":"2025-06-30","open":97.01,"high":97.13,"low":96.32,"close":96.8,"volume":8218300,"rsi_14":73.47,"sma_20":90.85,"sma_60":79.51,"sma_120":79.12},{"date":"2025-07-01","open":96.06,"high":96.78,"low":93.97,"close":96.28,"volume":9760300,"rsi_14":67.0,"sma_20":91.57,"sma_60":80.04,"sma_120":79.28},{"date":"2025-07-02","open":95.32,"high":98.41,"low":94.68,"close":98.29,"volume":11023000,"rsi_14":70.67,"sma_20":92.33,"sma_60":80.7,"sma_120":79.46},{"date":"2025-07-03","open":98.29,"high":98.95,"low":98.12,"close":98.27,"volume":5028900,"rsi_14":69.46,"sma_20":93.03,"sma_60":81.31,"sma_120":79.64},{"date":"2025-07-07","open":97.82,"high":98.38,"low":97.17,"close":97.6,"volume":7239600,"rsi_14":75.5,"sma_20":93.69,"sma_60":81.94,"sma_120":79.84},{"date":"2025-07-08","open":98.29,"high":99.74,"low":97.68,"close":99.28,"volume":9570200,"rsi_14":71.84,"sma_20":94.36,"sma_60":82.42,"sma_120":80.05},{"date":"2025-07-09","open":99.25,"high":100.53,"low":98.37,"close":99.26,"volume":7323000,"rsi_14":75.59,"sma_20":94.94,"sma_60":82.98,"sma_120":80.25},{"date":"2025-07-10","open":100.36,"high":101.09,"low":99.63,"close":100.5,"volume":6569800,"rsi_14":79.8,"sma_20":95.44,"sma_60":83.54,"sma_120":80.46},{"date":"2025-07-11","open":99.78,"high":101.47,"low":99.72,"close":101.17,"volume":6203800,"rsi_14":90.96,"sma_20":95.98,"sma_60":84.1,"sma_120":80.65},{"date":"2025-07-14","open":100.02,"high":100.44,"low":98.24,"close":99.07,"volume":12938100,"rsi_14":77.23,"sma_20":96.38,"sma_60":84.62,"sma_120":80.81},{"date":"2025-07-15","open":100.98,"high":101.63,"low":100.06,"close":100.51,"volume":9190600,"rsi_14":72.41,"sma_20":96.96,"sma_60":85.22,"sma_120":80.97},{"date":"2025-07-16","open":97.18,"high":99.87,"low":95.66,"close":99.82,"volume":15369700,"rsi_14":67.47,"sma_20":97.31,"sma_60":85.83,"sma_120":81.11},{"date":"2025-07-17","open":98.91,"high":100.82,"low":97.72,"close":100.24,"volume":9745900,"rsi_14":66.39,"sma_20":97.71,"sma_60":86.47,"sma_120":81.28},{"date":"2025-07-18","open":100.68,"high":101.17,"low":99.81,"close":100.11,"volume":8115500,"rsi_14":64.64,"sma_20":98.13,"sma_60":87.09,"sma_120":81.45},{"date":"2025-07-21","open":100.32,"high":102.03,"low":100.18,"close":101.18,"volume":7026700,"rsi_14":67.24,"sma_20":98.7,"sma_60":87.68,"sma_120":81.67},{"date":"2025-07-22","open":100.44,"high":100.56,"low":96.51,"close":97.15,"volume":14170100,"rsi_14":52.7,"sma_20":99.0,"sma_60":88.12,"sma_120":81.86},{"date":"2025-07-23","open":97.72,"high":97.84,"low":95.87,"close":96.57,"volume":12013900,"rsi_14":44.18,"sma_20":99.07,"sma_60":88.55,"sma_120":82.05},{"date":"2025-07-24","open":97.03,"high":98.08,"low":96.5,"close":97.24,"volume":9076600,"rsi_14":46.68,"sma_20":99.16,"sma_60":88.99,"sma_120":82.19},{"date":"2025-07-25","open":96.17,"high":96.79,"low":95.79,"close":96.43,"volume":8914400,"rsi_14":46.23,"sma_20":99.17,"sma_60":89.42,"sma_120":82.32},{"date":"2025-07-28","open":98.44,"high":98.98,"low":97.38,"close":98.08,"volume":8156100,"rsi_14":46.13,"sma_20":99.24,"sma_60":89.87,"sma_120":82.47},{"date":"2025-07-29","open":98.84,"high":99.67,"low":97.49,"close":98.4,"volume":7283700,"rsi_14":47.27,"sma_20":99.32,"sma_60":90.32,"sma_120":82.63},{"date":"2025-07-30","open":98.97,"high":100.1,"low":97.41,"close":98.55,"volume":12529400,"rsi_14":43.36,"sma_20":99.43,"sma_60":90.73,"sma_120":82.78},{"date":"2025-07-31","open":90.52,"high":95.1,"low":90.44,"close":94.32,"volume":27661800,"rsi_14":31.29,"sma_20":99.23,"sma_60":91.08,"sma_120":82.88},{"date":"2025-08-01","open":92.2,"high":96.13,"low":91.96,"close":95.84,"volume":16601000,"rsi_14":40.89,"sma_20":99.11,"sma_60":91.47,"sma_120":82.99},{"date":"2025-08-04","open":96.89,"high":98.27,"low":96.11,"close":97.87,"volume":11876700,"rsi_14":42.78,"sma_20":99.12,"sma_60":91.86,"sma_120":83.12},{"date":"2025-08-05","open":98.24,"high":98.8,"low":95.09,"close":96.15,"volume":12100100,"rsi_14":40.51,"sma_20":98.97,"sma_60":92.22,"sma_120":83.23},{"date":"2025-08-06","open":95.77,"high":95.94,"low":93.75,"close":95.41,"volume":10631900,"rsi_14":37.73,"sma_20":98.77,"sma_60":92.56,"sma_120":83.35},{"date":"2025-08-07","open":98.06,"high":99.64,"low":97.43,"close":98.61,"volume":9572300,"rsi_14":46.7,"sma_20":98.68,"sma_60":92.85,"sma_120":83.48},{"date":"2025-08-08","open":98.61,"high":101.67,"low":98.45,"close":101.19,"volume":8765100,"rsi_14":50.02,"sma_20":98.68,"sma_60":93.12,"sma_120":83.64},{"date":"2025-08-11","open":103.33,"high":103.58,"low":101.15,"close":101.44,"volume":8637000,"rsi_14":60.48,"sma_20":98.8,"sma_60":93.4,"sma_120":83.77},{"date":"2025-08-12","open":102.09,"high":105.06,"low":100.83,"close":104.7,"volume":11885800,"rsi_14":67.58,"sma_20":99.01,"sma_60":93.75,"sma_120":83.91},{"date":"2025-08-13","open":105.91,"high":106.9,"low":104.87,"close":106.15,"volume":12118600,"rsi_14":68.64,"sma_20":99.33,"sma_60":94.12,"sma_120":84.06},{"date":"2025-08-14","open":105.62,"high":107.43,"low":105.01,"close":106.79,"volume":11163800,"rsi_14":71.84,"sma_20":99.66,"sma_60":94.51,"sma_120":84.24},{"date":"2025-08-15","open":104.1,"high":105.31,"low":98.71,"close":98.96,"volume":23155700,"rsi_14":51.48,"sma_20":99.6,"sma_60":94.76,"sma_120":84.37},{"date":"2025-08-18","open":98.46,"high":99.25,"low":97.86,"close":98.34,"volume":15119300,"rsi_14":49.9,"sma_20":99.46,"sma_60":95.03,"sma_120":84.53},{"date":"2025-08-19","open":98.29,"high":100.08,"low":97.66,"close":99.78,"volume":11622900,"rsi_14":51.96,"sma_20":99.59,"sma_60":95.33,"sma_120":84.69},{"date":"2025-08-20","open":100.44,"high":100.46,"low":96.79,"close":98.61,"volume":14287700,"rsi_14":57.53,"sma_20":99.69,"sma_60":95.63,"sma_120":84.88},{"date":"2025-08-21","open":98.22,"high":99.3,"low":96.61,"close":97.87,"volume":10706500,"rsi_14":53.67,"sma_20":99.72,"sma_60":95.87,"sma_120":85.06},{"date":"2025-08-22","open":98.51,"high":101.99,"low":98.05,"close":99.53,"volume":9689700,"rsi_14":53.04,"sma_20":99.88,"sma_60":96.14,"sma_120":85.26},{"date":"2025-08-25","open":99.43,"high":101.19,"low":99.35,"close":100.72,"volume":5438500,"rsi_14":58.54,"sma_20":100.01,"sma_60":96.42,"sma_120":85.47},{"date":"2025-08-26","open":100.74,"high":103.42,"low":100.54,"close":103.06,"volume":11781100,"rsi_14":63.48,"sma_20":100.25,"sma_60":96.81,"sma_120":85.67},{"date":"2025-08-27","open":102.6,"high":103.21,"low":101.81,"close":103.1,"volume":7214700,"rsi_14":58.91,"sma_20":100.47,"sma_60":97.16,"sma_120":85.9},{"date":"2025-08-28","open":103.43,"high":104.32,"low":102.39,"close":103.52,"volume":7375200,"rsi_14":55.05,"sma_20":100.94,"sma_60":97.5,"sma_120":86.11},{"date":"2025-08-29","open":101.35,"high":102.13,"low":98.27,"close":99.6,"volume":12178800,"rsi_14":46.56,"sma_20":101.13,"sma_60":97.75,"sma_120":86.33},{"date":"2025-09-02","open":95.24,"high":96.74,"low":93.59,"close":96.5,"volume":14695200,"rsi_14":34.56,"sma_20":101.06,"sma_60":97.96,"sma_120":86.53},{"date":"2025-09-03","open":96.5,"high":97.32,"low":95.91,"close":97.2,"volume":11023300,"rsi_14":32.67,"sma_20":101.11,"sma_60":98.15,"sma_120":86.7},{"date":"2025-09-04","open":97.12,"high":100.55,"low":96.63,"close":99.87,"volume":8822400,"rsi_14":37.57,"sma_20":101.33,"sma_60":98.35,"sma_120":86.91},{"date":"2025-09-05","open":101.14,"high":102.44,"low":100.13,"close":102.38,"volume":8142000,"rsi_14":57.59,"sma_20":101.52,"sma_60":98.55,"sma_120":87.11},{"date":"2025-09-08","open":104.43,"high":105.79,"low":103.91,"close":104.49,"volume":7972700,"rsi_14":62.82,"sma_20":101.69,"sma_60":98.78,"sma_120":87.34},{"date":"2025-09-09","open":104.33,"high":105.24,"low":103.89,"close":104.99,"volume":7264300,"rsi_14":61.29,"sma_20":101.87,"sma_60":99.02,"sma_120":87.57},{"date":"2025-09-10","open":106.11,"high":107.19,"low":104.04,"close":106.77,"volume":12279400,"rsi_14":67.24,"sma_20":101.97,"sma_60":99.31,"sma_120":87.82},{"date":"2025-09-11","open":107.75,"high":115.26,"low":107.69,"close":114.94,"volume":20296100,"rsi_14":77.44,"sma_20":102.41,"sma_60":99.68,"sma_120":88.13},{"date":"2025-09-12","open":115.28,"high":116.85,"low":115.24,"close":116.32,"volume":11060500,"rsi_14":77.23,"sma_20":102.89,"sma_60":100.09,"sma_120":88.48},{"date":"2025-09-15","open":117.15,"high":118.67,"low":116.39,"close":118.55,"volume":9785700,"rsi_14":77.97,"sma_20":103.88,"sma_60":100.54,"sma_120":88.82},{"date":"2025-09-16","open":119.32,"high":120.31,"low":118.02,"close":119.81,"volume":9897200,"rsi_14":77.2,"sma_20":104.96,"sma_60":101.04,"sma_120":89.18},{"date":"2025-09-17","open":120.16,"high":122.6,"low":118.85,"close":121.23,"volume":10996100,"rsi_14":78.18,"sma_20":106.04,"sma_60":101.54,"sma_120":89.56},{"date":"2025-09-18","open":125.85,"high":127.99,"low":124.35,"close":125.63,"volume":13763900,"rsi_14":80.58,"sma_20":107.39,"sma_60":102.05,"sma_120":89.99},{"date":"2025-09-19","open":125.67,"high":127.1,"low":124.31,"close":126.22,"volume":24271900,"rsi_14":90.55,"sma_20":108.82,"sma_60":102.57,"sma_120":90.44},{"date":"2025-09-22","open":129.09,"high":131.9,"low":128.45,"close":131.47,"volume":13403700,"rsi_14":100.0,"sma_20":110.43,"sma_60":103.16,"sma_120":90.94},{"date":"2025-09-23","open":129.04,"high":132.84,"low":128.65,"close":131.21,"volume":12051100,"rsi_14":99.22,"sma_20":111.96,"sma_60":103.74,"sma_120":91.43},{"date":"2025-09-24","open":129.55,"high":129.78,"low":126.58,"close":127.87,"volume":12435900,"rsi_14":89.12,"sma_20":113.19,"sma_60":104.25,"sma_120":91.88},{"date":"2025-09-25","open":126.0,"high":128.61,"low":124.58,"close":127.68,"volume":9621700,"rsi_14":87.79,"sma_20":114.42,"sma_60":104.77,"sma_120":92.41},{"date":"2025-09-26","open":127.49,"high":128.31,"low":125.93,"close":127.88,"volume":8789000,"rsi_14":87.04,"sma_20":115.63,"sma_60":105.27,"sma_120":92.98},{"date":"2025-09-29","open":132.62,"high":132.9,"low":130.57,"close":130.63,"volume":11015500,"rsi_14":87.91,"sma_20":117.17,"sma_60":105.8,"sma_120":93.56},{"date":"2025-09-30","open":130.89,"high":133.74,"low":130.35,"close":133.43,"volume":10328800,"rsi_14":88.26,"sma_20":119.02,"sma_60":106.4,"sma_120":94.17},{"date":"2025-10-01","open":131.95,"high":142.59,"low":131.48,"close":142.29,"volume":15549100,"rsi_14":88.49,"sma_20":121.27,"sma_60":107.12,"sma_120":94.77},{"date":"2025-10-02","open":146.46,"high":146.84,"low":143.21,"close":146.48,"volume":16417100,"rsi_14":89.34,"sma_20":123.6,"sma_60":107.9,"sma_120":95.44},{"date":"2025-10-03","open":145.31,"high":147.4,"low":144.1,"close":145.3,"volume":8970300,"rsi_14":85.85,"sma_20":125.74,"sma_60":108.65,"sma_120":96.09},{"date":"2025-10-06","open":149.38,"high":153.17,"low":148.6,"close":148.63,"volume":11217100,"rsi_14":86.6,"sma_20":127.95,"sma_60":109.44,"sma_120":96.77},{"date":"2025-10-07","open":148.71,"high":148.84,"low":139.01,"close":139.86,"volume":16549800,"rsi_14":69.82,"sma_20":129.69,"sma_60":110.12,"sma_120":97.37},{"date":"2025-10-08","open":137.43,"high":142.38,"low":137.13,"close":142.04,"volume":13695700,"rsi_14":68.3,"sma_20":131.44,"sma_60":110.81,"sma_120":98.01},{"date":"2025-10-09","open":141.26,"high":142.36,"low":140.09,"close":140.51,"volume":8102500,"rsi_14":65.55,"sma_20":132.72,"sma_60":111.49,"sma_120":98.66},{"date":"2025-10-10","open":140.11,"high":141.31,"low":130.56,"close":130.91,"volume":18749000,"rsi_14":49.16,"sma_20":133.44,"sma_60":111.99,"sma_120":99.23},{"date":"2025-10-13","open":137.61,"high":138.42,"low":136.1,"close":137.33,"volume":10048100,"rsi_14":55.27,"sma_20":134.37,"sma_60":112.61,"sma_120":99.85},{"date":"2025-10-14","open":133.63,"high":140.43,"low":133.57,"close":137.83,"volume":10509700,"rsi_14":59.48,"sma_20":135.26,"sma_60":113.22,"sma_120":100.45},{"date":"2025-10-15","open":143.5,"high":144.71,"low":140.61,"close":144.28,"volume":9722700,"rsi_14":64.12,"sma_20":136.4,"sma_60":114.01,"sma_120":101.07},{"date":"2025-10-16","open":147.07,"high":147.07,"low":139.88,"close":141.87,"volume":11650300,"rsi_14":61.48,"sma_20":137.2,"sma_60":114.76,"sma_120":101.66},{"date":"2025-10-17","open":141.76,"high":142.15,"low":139.33,"close":141.02,"volume":6389800,"rsi_14":58.79,"sma_20":137.93,"sma_60":115.49,"sma_120":102.24},{"date":"2025-10-20","open":142.99,"high":145.97,"low":142.93,"close":143.55,"volume":8919400,"rsi_14":58.6,"sma_20":138.53,"sma_60":116.28,"sma_120":102.85},{"date":"2025-10-21","open":143.48,"high":144.93,"low":141.97,"close":144.54,"volume":8855600,"rsi_14":52.2,"sma_20":139.18,"sma_60":117.05,"sma_120":103.46},{"date":"2025-10-22","open":144.4,"high":145.24,"low":136.38,"close":140.76,"volume":16927800,"rsi_14":44.34,"sma_20":139.83,"sma_60":117.76,"sma_120":104.04},{"date":"2025-10-23","open":137.52,"high":147.94,"low":136.89,"close":147.03,"volume":13336600,"rsi_14":51.55,"sma_20":140.8,"sma_60":118.56,"sma_120":104.65},{"date":"2025-10-24","open":149.39,"high":152.68,"low":147.48,"close":151.15,"volume":10966400,"rsi_14":52.24,"sma_20":141.97,"sma_60":119.51,"sma_120":105.3},{"date":"2025-10-27","open":155.6,"high":157.7,"low":155.2,"close":156.35,"volume":13313100,"rsi_14":65.61,"sma_20":143.26,"sma_60":120.52,"sma_120":105.99},{"date":"2025-10-28","open":154.98,"high":155.59,"low":153.74,"close":155.08,"volume":7939700,"rsi_14":62.55,"sma_20":144.34,"sma_60":121.47,"sma_120":106.67},{"date":"2025-10-29","open":157.7,"high":162.52,"low":157.54,"close":160.11,"volume":12783300,"rsi_14":67.69,"sma_20":145.24,"sma_60":122.54,"sma_120":107.38},{"date":"2025-10-30","open":161.8,"high":164.65,"low":159.74,"close":160.45,"volume":10440600,"rsi_14":81.99,"sma_20":145.94,"sma_60":123.62,"sma_120":108.09},{"date":"2025-10-31","open":161.98,"high":163.49,"low":156.06,"close":156.91,"volume":9652100,"rsi_14":72.62,"sma_20":146.52,"sma_60":124.6,"sma_120":108.72},{"date":"2025-11-03","open":159.43,"high":161.68,"low":158.45,"close":160.68,"volume":7302400,"rsi_14":74.55,"sma_20":147.12,"sma_60":125.59,"sma_120":109.35},{"date":"2025-11-04","open":155.09,"high":160.53,"low":154.62,"close":155.24,"volume":11211100,"rsi_14":62.04,"sma_20":147.9,"sma_60":126.48,"sma_120":109.94},{"date":"2025-11-05","open":157.02,"high":166.34,"low":156.45,"close":164.48,"volume":11130200,"rsi_14":71.58,"sma_20":149.02,"sma_60":127.48,"sma_120":110.61},{"date":"2025-11-06","open":162.82,"high":164.64,"low":159.63,"close":161.63,"volume":9640100,"rsi_14":68.95,"sma_20":150.08,"sma_60":128.4,"sma_120":111.26},{"date":"2025-11-07","open":159.27,"high":159.39,"low":152.67,"close":158.8,"volume":11609300,"rsi_14":63.94,"sma_20":151.48,"sma_60":129.27,"sma_120":111.89},{"date":"2025-11-10","open":163.99,"high":166.57,"low":163.13,"close":165.79,"volume":10030600,"rsi_14":67.52,"sma_20":152.91,"sma_60":130.38,"sma_120":112.57},{"date":"2025-11-11","open":163.6,"high":164.05,"low":157.16,"close":158.63,"volume":9144600,"rsi_14":63.94,"sma_20":153.95,"sma_60":131.39,"sma_120":113.21},{"date":"2025-11-12","open":160.75,"high":161.6,"low":157.93,"close":160.86,"volume":8950000,"rsi_14":61.52,"sma_20":154.78,"sma_60":132.41,"sma_120":113.87},{"date":"2025-11-13","open":158.34,"high":159.75,"low":151.2,"close":152.79,"volume":13693700,"rsi_14":51.28,"sma_20":155.33,"sma_60":133.31,"sma_120":114.47},{"date":"2025-11-14","open":147.0,"high":152.42,"low":144.86,"close":147.74,"volume":15076100,"rsi_14":43.25,"sma_20":155.67,"sma_60":134.14,"sma_120":115.01},{"date":"2025-11-17","open":146.8,"high":153.27,"low":145.43,"close":146.95,"volume":10487800,"rsi_14":43.58,"sma_20":155.84,"sma_60":134.93,"sma_120":115.53},{"date":"2025-11-18","open":144.74,"high":146.93,"low":142.0,"close":142.74,"volume":12706700,"rsi_14":36.11,"sma_20":155.75,"sma_60":135.63,"sma_120":116.03},{"date":"2025-11-19","open":146.26,"high":149.88,"low":145.0,"close":148.28,"volume":9818300,"rsi_14":41.02,"sma_20":156.13,"sma_60":136.38,"sma_120":116.59},{"date":"2025-11-20","open":152.93,"high":153.83,"low":137.82,"close":139.1,"volume":13695500,"rsi_14":37.86,"sma_20":155.73,"sma_60":136.98,"sma_120":117.07},{"date":"2025-11-21","open":139.31,"high":143.91,"low":135.03,"close":142.15,"volume":14654600,"rsi_14":37.25,"sma_20":155.28,"sma_60":137.62,"sma_120":117.56},{"date":"2025-11-24","open":145.09,"high":152.03,"low":143.93,"close":149.86,"volume":23096000,"rsi_14":46.41,"sma_20":154.95,"sma_60":138.46,"sma_120":118.11},{"date":"2025-11-25","open":149.03,"high":152.27,"low":144.99,"close":151.4,"volume":9691500,"rsi_14":40.27,"sma_20":154.77,"sma_60":139.38,"sma_120":118.67},{"date":"2025-11-26","open":152.44,"high":156.42,"low":151.97,"close":154.6,"volume":8398100,"rsi_14":44.8,"sma_20":154.49,"sma_60":140.33,"sma_120":119.24},{"date":"2025-11-28","open":155.66,"high":155.66,"low":153.29,"close":155.46,"volume":4919200,"rsi_14":47.45,"sma_20":154.24,"sma_60":141.26,"sma_120":119.8},{"date":"2025-12-01","open":154.31,"high":156.24,"low":152.72,"close":154.25,"volume":7416700,"rsi_14":40.35,"sma_20":154.11,"sma_60":142.12,"sma_120":120.34},{"date":"2025-12-02","open":155.31,"high":158.9,"low":155.12,"close":157.64,"volume":10711900,"rsi_14":49.12,"sma_20":153.95,"sma_60":143.01,"sma_120":120.9},{"date":"2025-12-03","open":156.6,"high":159.8,"low":152.87,"close":159.45,"volume":9964300,"rsi_14":48.5,"sma_20":154.15,"sma_60":143.91,"sma_120":121.46},{"date":"2025-12-04","open":156.76,"high":158.23,"low":154.63,"close":156.8,"volume":8834700,"rsi_14":53.76,"sma_20":153.75,"sma_60":144.74,"sma_120":122.03},{"date":"2025-12-05","open":158.71,"high":160.75,"low":157.59,"close":158.41,"volume":7834100,"rsi_14":61.19,"sma_20":153.58,"sma_60":145.46,"sma_120":122.57},{"date":"2025-12-08","open":161.68,"high":164.31,"low":160.55,"close":162.44,"volume":10170500,"rsi_14":65.32,"sma_20":153.75,"sma_60":146.22,"sma_120":123.15},{"date":"2025-12-09","open":160.45,"high":166.05,"low":160.45,"close":165.5,"volume":8127000,"rsi_14":73.16,"sma_20":153.72,"sma_60":147.0,"sma_120":123.77},{"date":"2025-12-10","open":164.78,"high":169.37,"low":162.24,"close":167.95,"volume":9259600,"rsi_14":71.33,"sma_20":154.18,"sma_60":147.8,"sma_120":124.42},{"date":"2025-12-11","open":165.35,"high":168.84,"low":160.02,"close":168.4,"volume":10000000,"rsi_14":89.5,"sma_20":154.54,"sma_60":148.58,"sma_120":125.06},{"date":"2025-12-12","open":166.53,"high":167.49,"low":158.79,"close":160.22,"volume":11414800,"rsi_14":71.28,"sma_20":154.9,"sma_60":149.15,"sma_120":125.6},{"date":"2025-12-15","open":163.1,"high":166.56,"low":161.86,"close":163.99,"volume":10258800,"rsi_14":68.3,"sma_20":155.7,"sma_60":149.77,"sma_120":126.17},{"date":"2025-12-16","open":164.19,"high":165.88,"low":160.49,"close":162.96,"volume":8078600,"rsi_14":65.09,"sma_20":156.49,"sma_60":150.29,"sma_120":126.72},{"date":"2025-12-17","open":163.56,"high":164.21,"low":153.31,"close":154.69,"volume":12277800,"rsi_14":49.81,"sma_20":157.08,"sma_60":150.67,"sma_120":127.2},{"date":"2025-12-18","open":162.89,"high":167.98,"low":161.7,"close":164.39,"volume":14006400,"rsi_14":58.45,"sma_20":157.87,"sma_60":151.28,"sma_120":127.76},{"date":"2025-12-19","open":165.77,"high":173.26,"low":165.77,"close":171.95,"volume":38469400,"rsi_14":65.12,"sma_20":159.51,"sma_60":152.01,"sma_120":128.39},{"date":"2025-12-22","open":175.35,"high":175.63,"low":171.17,"close":174.93,"volume":11436100,"rsi_14":64.87,"sma_20":161.14,"sma_60":152.79,"sma_120":129.03},{"date":"2025-12-23","open":174.93,"high":176.96,"low":174.46,"close":174.83,"volume":6483000,"rsi_14":63.77,"sma_20":162.38,"sma_60":153.53,"sma_120":129.67},{"date":"2025-12-24","open":174.93,"high":177.23,"low":174.87,"close":177.0,"volume":2598900,"rsi_14":68.25,"sma_20":163.65,"sma_60":154.25,"sma_120":130.33},{"date":"2025-12-26","open":178.1,"high":179.47,"low":177.47,"close":177.74,"volume":5238900,"rsi_14":67.74,"sma_20":164.79,"sma_60":154.84,"sma_120":130.98},{"date":"2025-12-29","open":176.17,"high":178.9,"low":174.43,"close":175.54,"volume":6663300,"rsi_14":62.45,"sma_20":165.79,"sma_60":155.32,"sma_120":131.61},{"date":"2025-12-30","open":176.21,"high":177.03,"low":173.27,"close":173.46,"volume":5670800,"rsi_14":57.7,"sma_20":166.74,"sma_60":155.79,"sma_120":132.22},{"date":"2025-12-31","open":174.17,"high":174.58,"low":170.44,"close":170.86,"volume":4935800,"rsi_14":52.81,"sma_20":167.39,"sma_60":156.16,"sma_120":132.8},{"date":"2026-01-02","open":177.52,"high":185.43,"low":177.17,"close":184.72,"volume":11957400,"rsi_14":62.51,"sma_20":168.65,"sma_60":156.9,"sma_120":133.51},{"date":"2026-01-05","open":189.77,"high":197.99,"low":189.77,"close":194.4,"volume":16268200,"rsi_14":75.61,"sma_20":170.54,"sma_60":157.77,"sma_120":134.29},{"date":"2026-01-06","open":197.42,"high":210.06,"low":196.78,"close":206.58,"volume":18787600,"rsi_14":78.33,"sma_20":172.95,"sma_60":158.87,"sma_120":135.18},{"date":"2026-01-07","open":202.2,"high":205.0,"low":199.43,"close":202.7,"volume":15121000,"rsi_14":75.49,"sma_20":174.97,"sma_60":160.07,"sma_120":136.03},{"date":"2026-01-08","open":202.49,"high":202.84,"low":194.68,"close":200.59,"volume":13928600,"rsi_14":81.95,"sma_20":176.72,"sma_60":161.12,"sma_120":136.87},{"date":"2026-01-09","open":204.28,"high":219.18,"low":202.34,"close":217.95,"volume":16758600,"rsi_14":83.69,"sma_20":179.23,"sma_60":162.45,"sma_120":137.84},{"date":"2026-01-12","open":215.72,"high":222.17,"low":214.78,"close":219.99,"volume":10749100,"rsi_14":82.47,"sma_20":181.81,"sma_60":163.71,"sma_120":138.86},{"date":"2026-01-13","open":219.01,"high":220.16,"low":212.99,"close":213.98,"volume":12737000,"rsi_14":75.36,"sma_20":184.51,"sma_60":164.91,"sma_120":139.84},{"date":"2026-01-14","open":210.74,"high":210.92,"low":206.23,"close":208.4,"volume":18187200,"rsi_14":70.35,"sma_20":186.73,"sma_60":166.03,"sma_120":140.76},{"date":"2026-01-15","open":227.73,"high":229.14,"low":216.81,"close":217.07,"volume":15249800,"rsi_14":72.52,"sma_20":189.44,"sma_60":167.26,"sma_120":141.77},{"date":"2026-01-16","open":221.49,"high":225.27,"low":218.59,"close":222.55,"volume":14392666,"rsi_14":73.95,"sma_20":157.59,"sma_60":142.38,"sma_120":120.36},{"date":"2026-01-20","open":217.8,"high":225.73,"low":217.21,"close":222.0,"volume":11601700,"rsi_14":75.23,"sma_20":195.73,"sma_60":169.91,"sma_120":143.83},{"date":"2026-01-21","open":222.64,"high":232.47,"low":220.25,"close":227.97,"volume":12454800,"rsi_14":78.4,"sma_20":198.53,"sma_60":171.26,"sma_120":144.91},{"date":"2026-01-22","open":235.12,"high":235.66,"low":219.35,"close":220.29,"volume":11958600,"rsi_14":74.46,"sma_20":200.8,"sma_60":172.41,"sma_120":145.96},{"date":"2026-01-23","open":217.47,"high":222.94,"low":213.47,"close":217.54,"volume":10156800,"rsi_14":68.25,"sma_20":202.94,"sma_60":173.42,"sma_120":146.97},{"date":"2026-01-26","open":218.57,"high":224.93,"low":215.53,"close":222.46,"volume":10625600,"rsi_14":66.47,"sma_20":205.22,"sma_60":174.54,"sma_120":148.01},{"date":"2026-01-27","open":230.2,"high":239.05,"low":228.33,"close":238.02,"volume":12005900,"rsi_14":67.75,"sma_20":208.24,"sma_60":175.84,"sma_120":149.19},{"date":"2026-01-28","open":240.82,"high":243.54,"low":236.7,"close":239.13,"volume":15630600,"rsi_14":71.23,"sma_20":211.42,"sma_60":177.15,"sma_120":150.39},{"date":"2026-01-29","open":245.15,"high":250.91,"low":236.38,"close":247.71,"volume":16801600,"rsi_14":75.54,"sma_20":215.14,"sma_60":178.66,"sma_120":151.63},{"date":"2026-01-30","open":243.81,"high":251.4,"low":231.57,"close":233.03,"volume":18352900,"rsi_14":58.41,"sma_20":218.26,"sma_60":179.87,"sma_120":152.73},{"date":"2026-02-02","open":232.9,"high":242.5,"low":231.57,"close":237.06,"volume":13299300,"rsi_14":59.32,"sma_20":220.88,"sma_60":181.23,"sma_120":153.86},{"date":"2026-02-03","open":244.43,"high":246.16,"low":226.46,"close":229.67,"volume":13500400,"rsi_14":58.44,"sma_20":222.65,"sma_60":182.31,"sma_120":154.9},{"date":"2026-02-04","open":229.44,"high":230.68,"low":204.73,"close":209.39,"volume":19608000,"rsi_14":50.46,"sma_20":222.79,"sma_60":183.11,"sma_120":155.75},{"date":"2026-02-05","open":207.74,"high":215.45,"low":204.19,"close":212.91,"volume":10928900,"rsi_14":47.97,"sma_20":223.3,"sma_60":184.01,"sma_120":156.64},{"date":"2026-02-06","open":220.26,"high":232.02,"low":218.35,"close":230.58,"volume":13848800,"rsi_14":53.5,"sma_20":224.8,"sma_60":185.08,"sma_120":157.73},{"date":"2026-02-09","open":228.58,"high":230.89,"low":222.97,"close":228.85,"volume":9976700,"rsi_14":52.96,"sma_20":225.35,"sma_60":186.25,"sma_120":158.82},{"date":"2026-02-10","open":228.85,"high":228.88,"low":219.84,"close":226.19,"volume":7903220,"rsi_14":73.28,"sma_20":161.05,"sma_60":144.44,"sma_120":121.49},{"date":"2026-02-11","open":235.56,"high":239.89,"low":229.61,"close":234.68,"volume":9546204,"rsi_14":79.05,"sma_20":164.74,"sma_60":146.6,"sma_120":122.69},{"date":"2026-02-12","open":235.89,"high":238.47,"low":229.21,"close":230.86,"volume":10662129,"rsi_14":76.4,"sma_20":168.52,"sma_60":148.7,"sma_120":123.86},{"date":"2026-02-13","open":235.74,"high":242.33,"low":232.96,"close":235.09,"volume":9905432,"rsi_14":82.0,"sma_20":172.04,"sma_60":150.84,"sma_120":125.07},{"date":"2026-02-17","open":231.23,"high":237.71,"low":228.45,"close":235.14,"volume":7272287,"rsi_14":85.37,"sma_20":175.71,"sma_60":152.84,"sma_120":126.26},{"date":"2026-02-18","open":235.94,"high":244.81,"low":233.67,"close":239.64,"volume":10095400,"rsi_14":50.25,"sma_20":230.24,"sma_60":194.61,"sma_120":165.5},{"date":"2026-02-19","open":233.64,"high":237.48,"low":230.99,"close":236.95,"volume":6384200,"rsi_14":44.38,"sma_20":230.69,"sma_60":196.24,"sma_120":166.61},{"date":"2026-02-20","open":237.1,"high":245.3,"low":236.52,"close":244.46,"volume":8601201,"rsi_14":86.92,"sma_20":179.99,"sma_60":154.97,"sma_120":127.53},{"date":"2026-02-23","open":244.89,"high":248.94,"low":236.93,"close":241.82,"volume":9488000,"rsi_14":52.73,"sma_20":233.12,"sma_60":199.48,"sma_120":168.97},{"date":"2026-02-24","open":243.0,"high":247.3,"low":238.53,"close":243.8,"volume":8852674,"rsi_14":89.32,"sma_20":183.88,"sma_60":157.05,"sma_120":128.79},{"date":"2026-02-25","open":249.54,"high":256.2,"low":247.93,"close":249.02,"volume":9420998,"rsi_14":89.3,"sma_20":188.4,"sma_60":159.2,"sma_120":130.12},{"date":"2026-02-26","open":245.59,"high":248.04,"low":230.27,"close":238.63,"volume":10622200,"rsi_14":88.47,"sma_20":192.28,"sma_60":161.15,"sma_120":131.35},{"date":"2026-02-27","open":233.03,"high":239.65,"low":232.25,"close":233.46,"volume":12988890,"rsi_14":84.71,"sma_20":196.31,"sma_60":162.95,"sma_120":132.5},{"date":"2026-03-02","open":228.85,"high":233.4,"low":226.81,"close":230.57,"volume":10244677,"rsi_14":81.85,"sma_20":200.44,"sma_60":164.68,"sma_120":133.62},{"date":"2026-03-03","open":223.64,"high":223.7,"low":215.39,"close":216.87,"volume":12091993,"rsi_14":73.54,"sma_20":203.93,"sma_60":166.1,"sma_120":134.63},{"date":"2026-03-04","open":222.4,"high":224.96,"low":218.85,"close":222.84,"volume":8311900,"rsi_14":41.42,"sma_20":232.51,"sma_60":208.56,"sma_120":176.65},{"date":"2026-03-05","open":218.26,"high":222.26,"low":207.99,"close":214.53,"volume":10210030,"rsi_14":38.95,"sma_20":232.75,"sma_60":209.5,"sma_120":177.48},{"date":"2026-03-06","open":205.31,"high":211.09,"low":198.31,"close":199.19,"volume":13597779,"rsi_14":29.01,"sma_20":232.05,"sma_60":210.11,"sma_120":178.16},{"date":"2026-03-09","open":195.5,"high":211.35,"low":193.95,"close":211.0,"volume":13293139,"rsi_14":37.54,"sma_20":231.06,"sma_60":210.86,"sma_120":178.93},{"date":"2026-03-10","open":210.85,"high":220.67,"low":210.73,"close":215.08,"volume":10680242,"rsi_14":37.26,"sma_20":230.36,"sma_60":211.64,"sma_120":179.72},{"date":"2026-03-11","open":214.3,"high":221.47,"low":213.85,"close":218.72,"volume":7142129,"rsi_14":40.6,"sma_20":229.97,"sma_60":212.48,"sma_120":180.53},{"date":"2026-03-12","open":213.52,"high":214.91,"low":207.86,"close":209.34,"volume":9921399,"rsi_14":32.35,"sma_20":228.69,"sma_60":213.3,"sma_120":181.22},{"date":"2026-03-13","open":212.19,"high":217.85,"low":211.08,"close":212.05,"volume":8906514,"rsi_14":33.49,"sma_20":226.4,"sma_60":176.64,"sma_120":142.27},{"date":"2026-03-16","open":217.8,"high":221.31,"low":215.8,"close":219.25,"volume":9533106,"rsi_14":38.24,"sma_20":226.04,"sma_60":177.87,"sma_120":143.26},{"date":"2026-03-17","open":220.37,"high":226.55,"low":218.4,"close":226.31,"volume":10043719,"rsi_14":39.3,"sma_20":226.47,"sma_60":216.22,"sma_120":183.45},{"date":"2026-03-18","open":226.58,"high":232.16,"low":222.82,"close":224.55,"volume":12478811,"rsi_14":42.74,"sma_20":225.7,"sma_60":217.22,"sma_120":184.25},{"date":"2026-03-19","open":218.02,"high":234.98,"low":214.85,"close":233.83,"volume":10101889,"rsi_14":50.05,"sma_20":225.53,"sma_60":218.25,"sma_120":185.13},{"date":"2026-03-20","open":234.16,"high":236.68,"low":221.89,"close":228.2,"volume":26176384,"rsi_14":48.75,"sma_20":224.71,"sma_60":219.14,"sma_120":185.97},{"date":"2026-03-23","open":230.23,"high":239.35,"low":226.91,"close":233.15,"volume":9506241,"rsi_14":58.28,"sma_20":224.26,"sma_60":185.24,"sma_120":148.62},{"date":"2026-03-24","open":230.0,"high":241.2,"low":230.0,"close":238.67,"volume":7388016,"rsi_14":58.19,"sma_20":223.99,"sma_60":186.93,"sma_120":149.77},{"date":"2026-03-25","open":235.99,"high":236.94,"low":227.2,"close":233.29,"volume":8330641,"rsi_14":60.01,"sma_20":223.19,"sma_60":188.51,"sma_120":150.87},{"date":"2026-03-26","open":225.58,"high":226.73,"low":211.23,"close":211.47,"volume":13460512,"rsi_14":56.13,"sma_20":221.81,"sma_60":189.63,"sma_120":151.82},{"date":"2026-03-27","open":209.52,"high":216.85,"low":208.85,"close":211.26,"volume":8503305,"rsi_14":50.15,"sma_20":220.69,"sma_60":190.78,"sma_120":152.77},{"date":"2026-03-30","open":214.41,"high":216.14,"low":198.46,"close":199.79,"volume":11921042,"rsi_14":42.04,"sma_20":219.13,"sma_60":191.75,"sma_120":153.62},{"date":"2026-03-31","open":205.85,"high":213.69,"low":202.87,"close":213.51,"volume":11725020,"rsi_14":47.55,"sma_20":218.95,"sma_60":192.91,"sma_120":154.59},{"date":"2026-04-01","open":215.3,"high":225.34,"low":214.85,"close":221.86,"volume":10697587,"rsi_14":55.96,"sma_20":218.91,"sma_60":194.19,"sma_120":155.62},{"date":"2026-04-02","open":208.69,"high":221.86,"low":208.66,"close":218.29,"volume":6805362,"rsi_14":52.94,"sma_20":219.09,"sma_60":195.48,"sma_120":156.62},{"date":"2026-04-06","open":219.98,"high":221.41,"low":216.38,"close":220.5,"volume":4031245,"rsi_14":50.62,"sma_20":220.16,"sma_60":196.7,"sma_120":157.63},{"date":"2026-04-07","open":218.09,"high":224.33,"low":216.35,"close":224.19,"volume":6818401,"rsi_14":48.91,"sma_20":220.82,"sma_60":197.91,"sma_120":158.71},{"date":"2026-04-08","open":242.58,"high":249.02,"low":241.32,"close":246.32,"volume":11022994,"rsi_14":59.23,"sma_20":222.38,"sma_60":199.4,"sma_120":159.96},{"date":"2026-04-09","open":248.16,"high":258.82,"low":247.18,"close":258.58,"volume":9757778,"rsi_14":60.24,"sma_20":224.38,"sma_60":201.12,"sma_120":161.3},{"date":"2026-04-10","open":263.0,"high":268.04,"low":259.15,"close":263.48,"volume":9124738,"rsi_14":64.68,"sma_20":227.09,"sma_60":202.84,"sma_120":162.69},{"date":"2026-04-13","open":262.94,"high":267.35,"low":260.67,"close":267.13,"volume":8773580,"rsi_14":64.29,"sma_20":229.84,"sma_60":204.61,"sma_120":164.12},{"date":"2026-04-14","open":271.67,"high":273.31,"low":264.72,"close":272.22,"volume":8500605,"rsi_14":64.16,"sma_20":232.49,"sma_60":206.53,"sma_120":165.56},{"date":"2026-04-15","open":266.81,"high":267.8,"low":255.3,"close":264.98,"volume":11324225,"rsi_14":63.17,"sma_20":234.43,"sma_60":208.26,"sma_120":166.92},{"date":"2026-04-16","open":263.3,"high":266.07,"low":259.0,"close":260.78,"volume":7829408,"rsi_14":74.01,"sma_20":236.24,"sma_60":210.01,"sma_120":168.25},{"date":"2026-04-17","open":267.78,"high":268.57,"low":262.24,"close":267.41,"volume":8465435,"rsi_14":75.73,"sma_20":237.92,"sma_60":211.72,"sma_120":169.6},{"date":"2026-04-20","open":266.91,"high":267.46,"low":262.35,"close":262.98,"volume":5989903,"rsi_14":80.95,"sma_20":239.66,"sma_60":213.4,"sma_120":170.9},{"date":"2026-04-21","open":263.63,"high":265.42,"low":256.53,"close":258.19,"volume":7830288,"rsi_14":73.98,"sma_20":240.91,"sma_60":215.05,"sma_120":172.16},{"date":"2026-04-22","open":261.53,"high":265.96,"low":257.22,"close":265.37,"volume":9803290,"rsi_14":73.65,"sma_20":242.25,"sma_60":216.71,"sma_120":173.54},{"date":"2026-04-23","open":264.87,"high":272.63,"low":253.1,"close":258.38,"volume":12269052,"rsi_14":71.01,"sma_20":243.5,"sma_60":218.36,"sma_120":174.88},{"date":"2026-04-24","open":267.31,"high":275.65,"low":266.69,"close":267.59,"volume":12313193,"rsi_14":73.0,"sma_20":246.31,"sma_60":220.13,"sma_120":176.27},{"date":"2026-04-27","open":267.57,"high":268.64,"low":256.13,"close":259.29,"volume":8095373,"rsi_14":66.4,"sma_20":248.71,"sma_60":221.9,"sma_120":177.61},{"date":"2026-04-28","open":251.8,"high":253.52,"low":242.87,"close":251.06,"volume":11499534,"rsi_14":52.54,"sma_20":251.28,"sma_60":223.62,"sma_120":178.88},{"date":"2026-04-29","open":252.99,"high":253.78,"low":241.43,"close":248.58,"volume":9585252,"rsi_14":44.0,"sma_20":253.03,"sma_60":225.31,"sma_120":180.12},{"date":"2026-04-30","open":252.21,"high":258.4,"low":248.49,"close":257.68,"volume":10381132,"rsi_14":46.69,"sma_20":254.83,"sma_60":227.22,"sma_120":181.42},{"date":"2026-05-01","open":254.96,"high":260.26,"low":249.95,"close":256.54,"volume":8094464,"rsi_14":43.77,"sma_20":256.74,"sma_60":229.02,"sma_120":182.7},{"date":"2026-05-04","open":256.51,"high":262.9,"low":254.77,"close":258.39,"volume":6497388,"rsi_14":41.54,"sma_20":258.64,"sma_60":231.0,"sma_120":183.99},{"date":"2026-05-05","open":266.45,"high":279.81,"low":266.45,"close":275.61,"volume":11883969,"rsi_14":55.79,"sma_20":261.21,"sma_60":233.22,"sma_120":185.42},{"date":"2026-05-06","open":286.8,"high":297.66,"low":285.65,"close":296.96,"volume":14788646,"rsi_14":66.61,"sma_20":263.74,"sma_60":235.67,"sma_120":187.06},{"date":"2026-05-07","open":296.82,"high":297.79,"low":282.94,"close":286.32,"volume":8828607,"rsi_14":58.37,"sma_20":265.13,"sma_60":237.91,"sma_120":188.64},{"date":"2026-05-08","open":295.51,"high":297.21,"low":287.32,"close":293.85,"volume":8996650,"rsi_14":63.3,"sma_20":266.65,"sma_60":240.22,"sma_120":190.28},{"date":"2026-05-11","open":292.31,"high":299.79,"low":292.31,"close":295.84,"volume":9149989,"rsi_14":66.63,"sma_20":268.09,"sma_60":241.44,"sma_120":191.91},{"date":"2026-05-12","open":287.02,"high":290.15,"low":277.58,"close":289.04,"volume":9341845,"rsi_14":60.49,"sma_20":268.93,"sma_60":242.49,"sma_120":193.46},{"date":"2026-05-13","open":295.06,"high":298.77,"low":286.98,"close":295.23,"volume":8633086,"rsi_14":66.44,"sma_20":270.44,"sma_60":243.49,"sma_120":195.05},{"date":"2026-05-14","open":296.12,"high":301.79,"low":292.81,"close":298.94,"volume":6404921,"rsi_14":64.71,"sma_20":272.35,"sma_60":244.62,"sma_120":196.66},{"date":"2026-05-15","open":289.24,"high":289.24,"low":276.29,"close":284.52,"volume":9643209,"rsi_14":61.2,"sma_20":273.21,"sma_60":245.44,"sma_120":198.14},{"date":"2026-05-18","open":292.54,"high":294.36,"low":272.89,"close":277.77,"volume":8562157,"rsi_14":62.01,"sma_20":273.95,"sma_60":246.15,"sma_120":199.49},{"date":"2026-05-19","open":267.76,"high":278.54,"low":263.53,"close":273.19,"volume":8308623,"rsi_14":60.86,"sma_20":274.7,"sma_60":246.62,"sma_120":200.8},{"date":"2026-05-20","open":279.39,"high":293.43,"low":277.33,"close":291.89,"volume":8544246,"rsi_14":63.92,"sma_20":276.03,"sma_60":247.42,"sma_120":202.24},{"date":"2026-05-21","open":292.46,"high":302.97,"low":291.6,"close":302.03,"volume":9162399,"rsi_14":67.25,"sma_20":278.21,"sma_60":248.3,"sma_120":203.75},{"date":"2026-05-22","open":305.51,"high":309.76,"low":302.97,"close":305.14,"volume":7859187,"rsi_14":67.55,"sma_20":280.09,"sma_60":249.4,"sma_120":205.28},{"date":"2026-05-26","open":314.55,"high":323.76,"low":309.43,"close":322.46,"volume":9770815,"rsi_14":67.58,"sma_20":283.25,"sma_60":250.88,"sma_120":206.92},{"date":"2026-05-27","open":331.43,"high":333.1,"low":314.06,"close":318.71,"volume":8824610,"rsi_14":59.4,"sma_20":286.63,"sma_60":252.35,"sma_120":208.52},{"date":"2026-05-28","open":317.23,"high":322.42,"low":308.53,"close":317.78,"volume":8402842,"rsi_14":64.85,"sma_20":290.1,"sma_60":254.03,"sma_120":210.06},{"date":"2026-05-29","open":321.78,"high":324.02,"low":316.59,"close":317.96,"volume":10872171,"rsi_14":62.23,"sma_20":293.11,"sma_60":255.61,"sma_120":211.62},{"date":"2026-06-01","open":309.06,"high":320.61,"low":306.82,"close":316.9,"volume":8052836,"rsi_14":60.78,"sma_20":296.13,"sma_60":257.32,"sma_120":213.19},{"date":"2026-06-02","open":324.19,"high":335.32,"low":320.64,"close":334.18,"volume":8632370,"rsi_14":70.88,"sma_20":299.92,"sma_60":259.57,"sma_120":214.91},{"date":"2026-06-03","open":334.82,"high":345.95,"low":331.9,"close":343.47,"volume":8630883,"rsi_14":71.69,"sma_20":303.32,"sma_60":261.78,"sma_120":216.7},{"date":"2026-06-04","open":329.52,"high":342.13,"low":324.48,"close":336.18,"volume":8277041,"rsi_14":66.22,"sma_20":305.28,"sma_60":263.8,"sma_120":218.41},{"date":"2026-06-05","open":320.15,"high":323.2,"low":302.53,"close":303.07,"volume":13308959,"rsi_14":56.95,"sma_20":306.12,"sma_60":265.21,"sma_120":219.83},{"date":"2026-06-08","open":318.32,"high":330.45,"low":314.78,"close":324.22,"volume":11465093,"rsi_14":65.71,"sma_20":307.64,"sma_60":267.13,"sma_120":221.34},{"date":"2026-06-09","open":335.27,"high":348.85,"low":305.8,"close":326.93,"volume":14466754,"rsi_14":68.4,"sma_20":309.19,"sma_60":269.04,"sma_120":222.84},{"date":"2026-06-10","open":323.07,"high":347.92,"low":318.72,"close":321.58,"volume":14088451,"rsi_14":61.19,"sma_20":310.82,"sma_60":270.75,"sma_120":224.31},{"date":"2026-06-11","open":336.41,"high":364.55,"low":335.97,"close":362.27,"volume":14983969,"rsi_14":68.45,"sma_20":314.18,"sma_60":273.02,"sma_120":226.09},{"date":"2026-06-12","open":359.14,"high":373.56,"low":354.64,"close":366.56,"volume":9256632,"rsi_14":68.68,"sma_20":317.56,"sma_60":275.38,"sma_120":227.97},{"date":"2026-06-15","open":385.72,"high":392.8,"low":382.12,"close":388.65,"volume":13459830,"rsi_14":69.56,"sma_20":322.77,"sma_60":277.97,"sma_120":230.03},{"date":"2026-06-16","open":384.87,"high":392.73,"low":368.51,"close":369.08,"volume":12054938,"rsi_14":63.61,"sma_20":327.34,"sma_60":280.32,"sma_120":231.93},{"date":"2026-06-17","open":382.0,"high":397.63,"low":373.24,"close":374.18,"volume":10900843,"rsi_14":64.86,"sma_20":332.38,"sma_60":282.66,"sma_120":233.95},{"date":"2026-06-18","open":397.22,"high":401.0,"low":386.9,"close":389.04,"volume":22686620,"rsi_14":67.39,"sma_20":337.23,"sma_60":285.17,"sma_120":236.05},{"date":"2026-06-22","open":398.39,"high":409.75,"low":392.07,"close":409.54,"volume":14638623,"rsi_14":70.71,"sma_20":342.59,"sma_60":288.1,"sma_120":238.31},{"date":"2026-06-23","open":369.7,"high":377.1,"low":365.26,"close":371.33,"volume":16065245,"rsi_14":57.56,"sma_20":345.89,"sma_60":290.76,"sma_120":240.19},{"date":"2026-06-24","open":366.87,"high":376.98,"low":361.41,"close":374.8,"volume":12016719,"rsi_14":56.52,"sma_20":348.5,"sma_60":293.49,"sma_120":242.13},{"date":"2026-06-25","open":407.99,"high":407.99,"low":372.3,"close":401.82,"volume":16845288,"rsi_14":62.68,"sma_20":352.64,"sma_60":296.85,"sma_120":244.3},{"date":"2026-06-26","open":385.5,"high":389.88,"low":374.31,"close":379.09,"volume":19733700,"rsi_14":65.31,"sma_20":355.7,"sma_60":299.61,"sma_120":246.26},{"date":"2026-06-29","open":383.01,"high":414.98,"low":379.1,"close":410.91,"volume":14049627,"rsi_14":66.74,"sma_20":360.33,"sma_60":302.76,"sma_120":248.47},{"date":"2026-06-30","open":416.29,"high":438.5,"low":414.01,"close":433.33,"volume":16885085,"rsi_14":69.1,"sma_20":366.14,"sma_60":306.34,"sma_120":250.91},{"date":"2026-07-01","open":404.97,"high":415.49,"low":381.0,"close":391.26,"volume":18699329,"rsi_14":61.04,"sma_20":368.99,"sma_60":309.18,"sma_120":252.94},{"date":"2026-07-02","open":391.06,"high":392.5,"low":342.48,"close":351.41,"volume":18973407,"rsi_14":48.23,"sma_20":369.37,"sma_60":311.3,"sma_120":254.6},{"date":"2026-07-06","open":365.34,"high":366.08,"low":348.27,"close":350.2,"volume":13581653,"rsi_14":47.33,"sma_20":370.06,"sma_60":313.03,"sma_120":256.21},{"date":"2026-07-07","open":322.4,"high":330.75,"low":313.1,"close":326.13,"volume":15530626,"rsi_14":39.96,"sma_20":371.2,"sma_60":314.15,"sma_120":257.64},{"date":"2026-07-08","open":325.47,"high":337.5,"low":322.72,"close":333.15,"volume":8029421,"rsi_14":43.97,"sma_20":371.64,"sma_60":315.31,"sma_120":259.07},{"date":"2026-07-09","open":365.13,"high":369.95,"low":350.06,"close":353.17,"volume":12119689,"rsi_14":46.67,"sma_20":372.94,"sma_60":316.74,"sma_120":260.67},{"date":"2026-07-10","open":341.36,"high":354.73,"low":338.13,"close":350.33,"volume":6890932,"rsi_14":43.62,"sma_20":374.36,"sma_60":318.04,"sma_120":262.28},{"date":"2026-07-13","open":335.0,"high":337.98,"low":326.9,"close":329.92,"volume":9770512,"rsi_14":36.87,"sma_20":372.73,"sma_60":319.12,"sma_120":263.69},{"date":"2026-07-14","open":354.66,"high":354.66,"low":338.88,"close":346.1,"volume":10699071,"rsi_14":45.51,"sma_20":371.7,"sma_60":320.54,"sma_120":265.27},{"date":"2026-07-15","open":357.25,"high":357.25,"low":319.79,"close":335.43,"volume":10257338,"rsi_14":43.17,"sma_20":369.02,"sma_60":321.67,"sma_120":266.69},{"date":"2026-07-16","open":324.99,"high":336.68,"low":315.16,"close":320.96,"volume":10641270,"rsi_14":35.34,"sma_20":366.61,"sma_60":322.63,"sma_120":268.02},{"date":"2026-07-17","open":303.83,"high":322.07,"low":298.65,"close":313.3,"volume":12805720,"rsi_14":37.38,"sma_20":363.56,"sma_60":323.55,"sma_120":269.3},{"date":"2026-07-20","open":321.15,"high":324.45,"low":305.26,"close":306.76,"volume":8074372,"rsi_14":27.88,"sma_20":359.45,"sma_60":324.23,"sma_120":270.47},{"date":"2026-07-21","open":328.13,"high":328.13,"low":313.29,"close":322.0,"volume":11936455,"rsi_14":25.61,"sma_20":355.07,"sma_60":325.29,"sma_120":271.83},{"date":"2026-07-22","open":310.55,"high":322.25,"low":310.55,"close":319.29,"volume":6344664,"rsi_14":30.95,"sma_20":352.47,"sma_60":326.15,"sma_120":273.14},{"date":"2026-07-23","open":315.5,"high":325.88,"low":314.35,"close":319.78,"volume":8106898,"rsi_14":39.42,"sma_20":349.72,"sma_60":327.15,"sma_120":274.53},{"date":"2026-07-24","open":312.62,"high":319.7,"low":301.68,"close":305.21,"volume":9278352,"rsi_14":36.19,"sma_20":344.89,"sma_60":328.05,"sma_120":275.84},{"date":"2026-07-27","open":306.31,"high":309.5,"low":278.45,"close":291.61,"volume":14117637,"rsi_14":38.68,"sma_20":340.51,"sma_60":328.77,"sma_120":277.04},{"date":"2026-07-28","open":275.17,"high":277.3,"low":258.53,"close":269.61,"volume":16097703,"rsi_14":31.02,"sma_20":333.45,"sma_60":328.96,"sma_120":278.09},{"date":"2026-07-29","open":264.51,"high":273.46,"low":250.5,"close":252.35,"volume":16103109,"rsi_14":19.38,"sma_20":324.4,"sma_60":328.89,"sma_120":278.95},{"date":"2026-07-30","open":318.29,"high":319.5,"low":294.25,"close":297.72,"volume":22085849,"rsi_14":37.3,"sma_20":319.72,"sma_60":329.54,"sma_120":280.27},{"date":"2026-07-31","open":315.37,"high":318.4,"low":292.93,"close":293.02,"volume":12561150,"rsi_14":40.36,"sma_20":316.8,"sma_60":329.83,"sma_120":281.52},{"date":"2026-08-03","open":283.34,"high":295.93,"low":276.84,"close":294.61,"volume":10010904,"rsi_14":35.44,"sma_20":314.02,"sma_60":329.79,"sma_120":284.31},{"date":"2026-08-04","open":308.83,"high":320.25,"low":306.16,"close":317.74,"volume":15796629,"rsi_14":45.33,"sma_20":313.6,"sma_60":330.31,"sma_120":285.07},{"date":"2026-08-05","open":318.54,"high":323.64,"low":305.36,"close":307.42,"volume":9302038,"rsi_14":46.34,"sma_20":312.32,"sma_60":330.53,"sma_120":285.67},{"date":"2026-08-06","open":300.0,"high":314.16,"low":293.65,"close":305.77,"volume":7430396,"rsi_14":47.9,"sma_20":309.95,"sma_60":330.69,"sma_120":286.29},{"date":"2026-08-07","open":311.87,"high":315.59,"low":303.83,"close":311.35,"volume":6714117,"rsi_14":51.29,"sma_20":308.0,"sma_60":331.06,"sma_120":286.92},{"date":"2026-08-10","open":319.5,"high":319.99,"low":305.5,"close":306.4,"volume":7022760,"rsi_14":45.35,"sma_20":306.82,"sma_60":331.24,"sma_120":287.51},{"date":"2026-08-11","open":315.03,"high":316.86,"low":309.35,"close":311.41,"volume":7669436,"rsi_14":47.69,"sma_20":305.09,"sma_60":331.45,"sma_120":288.11},{"date":"2026-08-12","open":326.83,"high":329.49,"low":323.5,"close":326.11,"volume":8075626},{"date":"2026-08-13","open":327.62,"high":345.12,"low":324.01,"close":337.01,"volume":8900984,"rsi_14":58.8,"sma_20":305.42,"sma_60":333.12,"sma_120":289.61},{"date":"2026-08-14","open":332.36,"high":342.0,"low":326.56,"close":332.36,"volume":7422941,"rsi_14":61.86,"sma_20":306.38,"sma_60":334.11,"sma_120":290.36},{"date":"2026-08-17","open":337.87,"high":345.28,"low":333.4,"close":343.84,"volume":8505606,"rsi_14":73.01,"sma_20":308.23,"sma_60":334.97,"sma_120":291.19},{"date":"2026-08-18","open":324.18,"high":329.07,"low":317.41,"close":327.92,"volume":10209998,"rsi_14":73.62,"sma_20":308.53,"sma_60":335.4,"sma_120":291.85},{"date":"2026-08-19","open":328.52,"high":328.57,"low":305.08,"close":307.17,"volume":10861470},{"date":"2026-08-20","open":305.23,"high":312.54,"low":302.95,"close":310.53,"volume":6802559,"rsi_14":56.53,"sma_20":307.46,"sma_60":335.22,"sma_120":293.05},{"date":"2026-08-21","open":317.86,"high":319.1,"low":303.85,"close":314.0,"volume":5946979,"rsi_14":57.14,"sma_20":307.9,"sma_60":335.14,"sma_120":293.75},{"date":"2026-08-24","open":307.94,"high":311.44,"low":297.78,"close":310.17,"volume":8614313,"rsi_14":46.75,"sma_20":308.83,"sma_60":335.01,"sma_120":294.52},{"date":"2026-08-25","open":316.2,"high":318.61,"low":307.86,"close":314.66,"volume":5023289},{"date":"2026-08-26","open":314.61,"high":315.72,"low":308.05,"close":312.88,"volume":4113545,"rsi_14":53.21,"sma_20":314.1,"sma_60":334.88,"sma_120":296.1},{"date":"2026-08-27","open":318.88,"high":321.41,"low":310.44,"close":318.58,"volume":6561235,"rsi_14":53.26,"sma_20":315.15,"sma_60":334.62,"sma_120":297.1},{"date":"2026-08-28","open":318.03,"high":318.29,"low":301.05,"close":301.9,"volume":8059615,"rsi_14":48.17,"sma_20":315.59,"sma_60":333.92,"sma_120":297.85},{"date":"2026-08-31","open":303.19,"high":303.4,"low":298.77,"close":301.49,"volume":6953409,"rsi_14":45.8,"sma_20":315.94,"sma_60":333.34,"sma_120":298.57},{"date":"2026-09-01","open":294.56,"high":296.34,"low":286.59,"close":290.2,"volume":8254193,"rsi_14":34.35,"sma_20":314.56,"sma_60":333.12,"sma_120":299.17},{"date":"2026-09-02","open":291.5,"high":292.19,"low":284.4,"close":288.32,"volume":4843435,"rsi_14":26.97,"sma_20":313.6,"sma_60":332.52,"sma_120":299.82},{"date":"2026-09-03","open":283.73,"high":292.78,"low":278.04,"close":292.66,"volume":7211727,"rsi_14":31.16,"sma_20":312.95,"sma_60":331.94,"sma_120":300.49},{"date":"2026-09-04","open":303.46,"high":310.3,"low":297.38,"close":307.65,"volume":8359371,"rsi_14":33.38,"sma_20":312.76,"sma_60":331.71,"sma_120":301.23},{"date":"2026-09-08","open":314.49,"high":321.77,"low":312.03,"close":320.42,"volume":8937425,"rsi_14":46.45,"sma_20":313.46,"sma_60":331.01,"sma_120":302.01},{"date":"2026-09-09","open":319.26,"high":322.21,"low":312.76,"close":315.84,"volume":5583851,"rsi_14":54.84,"sma_20":313.69,"sma_60":330.16,"sma_120":302.77},{"date":"2026-09-10","open":302.14,"high":307.03,"low":297.01,"close":298.01,"volume":10603567,"rsi_14":43.98,"sma_20":312.28,"sma_60":328.64,"sma_120":303.3},{"date":"2026-09-11","open":303.45,"high":303.69,"low":294.54,"close":298.22,"volume":9367943,"rsi_14":42.17,"sma_20":310.34,"sma_60":327.46,"sma_120":303.89},{"date":"2026-09-14","open":275.0,"high":280.2,"low":273.24,"close":273.49,"volume":13682889,"rsi_14":34.93,"sma_20":307.4,"sma_60":325.78,"sma_120":304.22},{"date":"2026-09-15","open":278.61,"high":278.61,"low":265.37,"close":270.87,"volume":8940448,"rsi_14":31.73,"sma_20":303.75,"sma_60":323.81,"sma_120":304.49},{"date":"2026-09-16","open":277.13,"high":277.78,"low":265.75,"close":269.23,"volume":7603152,"rsi_14":31.76,"sma_20":300.81,"sma_60":321.47,"sma_120":304.79},{"date":"2026-09-17","open":280.45,"high":281.4,"low":266.9,"close":269.31,"volume":11273202,"rsi_14":28.4,"sma_20":298.92,"sma_60":319.77,"sma_120":305.27},{"date":"2026-09-18","open":274.41,"high":288.27,"low":272.64,"close":288.11,"volume":19636004,"rsi_14":44.06,"sma_20":297.8,"sma_60":318.33,"sma_120":305.91},{"date":"2026-09-21","open":292.49,"high":305.69,"low":290.04,"close":302.28,"volume":11335956,"rsi_14":50.3,"sma_20":297.21,"sma_60":316.67,"sma_120":306.76},{"date":"2026-09-22","open":296.81,"high":311.39,"low":296.08,"close":310.96,"volume":9294782},{"date":"2026-09-23","open":307.5,"high":309.75,"low":298.56,"close":307.28,"volume":9649331,"rsi_14":57.34,"sma_20":296.88,"sma_60":313.8,"sma_120":308.28},{"date":"2026-09-24","open":301.86,"high":307.22,"low":298.86,"close":307.16,"volume":7903993,"rsi_14":55.8,"sma_20":296.6,"sma_60":311.7,"sma_120":309.02},{"date":"2026-09-25","open":309.18,"high":317.13,"low":307.5,"close":315.21,"volume":8142020,"rsi_14":53.2,"sma_20":296.43,"sma_60":310.43,"sma_120":309.81},{"date":"2026-09-28","open":313.88,"high":316.31,"low":305.5,"close":314.47,"volume":9178808,"rsi_14":47.19,"sma_20":297.06,"sma_60":309.82,"sma_120":310.56},{"date":"2026-09-29","open":323.63,"high":328.32,"low":319.15,"close":323.86,"volume":7971309,"rsi_14":53.62,"sma_20":298.18,"sma_60":309.38,"sma_120":311.2},{"date":"2026-09-30","open":324.65,"high":330.5,"low":322.06,"close":328.51,"volume":7704404},{"date":"2026-10-01","open":332.0,"high":341.64,"low":331.05,"close":340.1,"volume":8700099,"rsi_14":69.22,"sma_20":302.68,"sma_60":309.53,"sma_120":312.42},{"date":"2026-10-02","open":350.0,"high":352.56,"low":344.77,"close":347.49,"volume":7462889,"rsi_14":90.39,"sma_20":305.42,"sma_60":309.44,"sma_120":313.09},{"date":"2026-10-05","open":346.88,"high":351.37,"low":341.7,"close":345.8,"volume":6122799,"rsi_14":91.32,"sma_20":307.33,"sma_60":309.36,"sma_120":313.7},{"date":"2026-10-06","open":345.1,"high":346.9,"low":330.85,"close":333.89,"volume":7665011,"rsi_14":82.03,"sma_20":308.0,"sma_60":309.43,"sma_120":314.27},{"date":"2026-10-07","open":322.06,"high":329.75,"low":321.11,"close":329.51,"volume":6394442},{"date":"2026-10-08","open":321.02,"high":331.79,"low":316.66,"close":320.59,"volume":9005665,"rsi_14":67.03,"sma_20":309.82,"sma_60":308.91,"sma_120":315.29},{"date":"2026-10-09","open":326.0,"high":326.72,"low":316.01,"close":318.84,"volume":4655162,"rsi_14":59.98,"sma_20":310.85,"sma_60":308.87,"sma_120":315.75},{"date":"2026-10-12","open":314.85,"high":314.95,"low":308.01,"close":309.56,"volume":6264684,"rsi_14":49.16,"sma_20":312.65,"sma_60":308.81,"sma_120":316.18},{"date":"2026-10-13","open":301.68,"high":303.5,"low":290.9,"close":301.11,"volume":8229404,"rsi_14":46.51,"sma_20":314.16,"sma_60":308.71,"sma_120":316.47},{"date":"2026-10-14","open":289.61,"high":295.86,"low":284.75,"close":286.92,"volume":10356712,"rsi_14":40.12,"sma_20":315.05,"sma_60":308.13,"sma_120":316.71},{"date":"2026-10-15","open":275.19,"high":280.44,"low":266.12,"close":277.46,"volume":13408458,"rsi_14":31.81,"sma_20":315.46,"sma_60":307.43,"sma_120":316.79},{"date":"2026-10-16","open":271.44,"high":275.58,"low":263.14,"close":263.94,"volume":11356038,"rsi_14":28.33,"sma_20":314.25,"sma_60":306.5,"sma_120":316.83},{"date":"2026-10-19","open":275.16,"high":279.92,"low":271.87,"close":272.2,"volume":10396103,"rsi_14":27.62,"sma_20":312.74,"sma_60":305.95,"sma_120":317.0},{"date":"2026-10-20","open":267.76,"high":270.97,"low":260.29,"close":263.45,"volume":7841918,"rsi_14":22.79,"sma_20":310.37,"sma_60":305.48,"sma_120":317.13},{"date":"2026-10-21","open":270.9,"high":270.9,"low":259.04,"close":260.81,"volume":16027289,"rsi_14":14.15,"sma_20":308.04,"sma_60":305.34,"sma_120":317.15},{"date":"2026-10-22","open":235.0,"high":242.1,"low":227.68,"close":230.15,"volume":22951445,"rsi_14":6.17,"sma_20":304.19,"sma_60":304.97,"sma_120":316.93}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.33,"pbr":31.72,"per":43.18,"roa":8.78,"roe":17.25,"grade":"B","comment":"PER 43.18배, ROE 17.25%","revenue":21681845000.0,"analysis":"PER 43.2배입니다. ROE 17.2%입니다. 시가총액 2878.19억. 매출 216.82억, 영업이익 74.27억.","eps_basis":"TTM","debt_ratio":0.3528159633753336,"market_cap":287818915650,"net_income":6708202000.0,"total_debt":3734479000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":49.83,"total_assets":20791910000.0,"total_equity":10584779000.0,"profit_margin":30.94,"revenue_basis":"TTM","dividend_yield":0.27,"net_income_basis":"TTM","operating_income":7427435000.0,"operating_margin":34.26,"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":230.15,"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":9.898},{"date":"2016-10-25","close":9.808},{"date":"2016-10-26","close":9.787},{"date":"2016-10-27","close":9.67},{"date":"2016-10-28","close":9.621},{"date":"2016-10-31","close":9.686},{"date":"2016-11-01","close":9.605},{"date":"2016-11-02","close":9.585},{"date":"2016-11-03","close":9.524},{"date":"2016-11-04","close":9.5},{"date":"2016-11-07","close":9.851},{"date":"2016-11-08","close":9.912},{"date":"2016-11-09","close":9.801},{"date":"2016-11-10","close":9.597},{"date":"2016-11-11","close":9.749},{"date":"2016-11-14","close":9.851},{"date":"2016-11-15","close":10.112},{"date":"2016-11-16","close":10.124},{"date":"2016-11-17","close":10.38},{"date":"2016-11-18","close":10.471},{"date":"2016-11-21","close":10.624},{"date":"2016-11-22","close":10.671},{"date":"2016-11-23","close":10.695},{"date":"2016-11-25","close":10.754},{"date":"2016-11-28","close":10.677},{"date":"2016-11-29","close":10.757},{"date":"2016-11-30","close":10.602},{"date":"2016-12-01","close":9.858},{"date":"2016-12-02","close":10.049},{"date":"2016-12-05","close":10.24},{"date":"2016-12-06","close":10.305},{"date":"2016-12-07","close":10.655},{"date":"2016-12-08","close":10.715},{"date":"2016-12-09","close":10.409},{"date":"2016-12-12","close":10.363},{"date":"2016-12-13","close":10.406},{"date":"2016-12-14","close":10.444},{"date":"2016-12-15","close":10.612},{"date":"2016-12-16","close":10.445},{"date":"2016-12-19","close":10.699},{"date":"2016-12-20","close":10.685},{"date":"2016-12-21","close":10.648},{"date":"2016-12-22","close":10.769},{"date":"2016-12-23","close":10.806},{"date":"2016-12-27","close":10.903},{"date":"2016-12-28","close":10.757},{"date":"2016-12-29","close":10.715},{"date":"2016-12-30","close":10.573},{"date":"2017-01-03","close":10.726},{"date":"2017-01-04","close":10.732},{"date":"2017-01-05","close":10.708},{"date":"2017-01-06","close":10.76},{"date":"2017-01-09","close":10.886},{"date":"2017-01-10","close":10.847},{"date":"2017-01-11","close":10.899},{"date":"2017-01-12","close":10.817},{"date":"2017-01-13","close":11.054},{"date":"2017-01-17","close":10.91},{"date":"2017-01-18","close":11.124},{"date":"2017-01-19","close":11.084},{"date":"2017-01-20","close":11.235},{"date":"2017-01-23","close":11.277},{"date":"2017-01-24","close":11.464},{"date":"2017-01-25","close":11.692},{"date":"2017-01-26","close":11.433},{"date":"2017-01-27","close":11.824},{"date":"2017-01-30","close":11.6},{"date":"2017-01-31","close":11.486},{"date":"2017-02-01","close":11.774},{"date":"2017-02-02","close":11.723},{"date":"2017-02-03","close":11.765},{"date":"2017-02-06","close":11.716},{"date":"2017-02-07","close":11.7},{"date":"2017-02-08","close":11.587},{"date":"2017-02-09","close":11.6},{"date":"2017-02-10","close":11.599},{"date":"2017-02-13","close":11.626},{"date":"2017-02-14","close":11.563},{"date":"2017-02-15","close":11.623},{"date":"2017-02-16","close":11.457},{"date":"2017-02-17","close":11.49},{"date":"2017-02-21","close":11.782},{"date":"2017-02-22","close":11.858},{"date":"2017-02-23","close":11.773},{"date":"2017-02-24","close":11.879},{"date":"2017-02-27","close":11.929},{"date":"2017-02-28","close":11.854},{"date":"2017-03-01","close":11.967},{"date":"2017-03-02","close":11.848},{"date":"2017-03-03","close":11.862},{"date":"2017-03-06","close":11.836},{"date":"2017-03-07","close":11.743},{"date":"2017-03-08","close":11.773},{"date":"2017-03-09","close":11.755},{"date":"2017-03-10","close":12.06},{"date":"2017-03-13","close":12.24},{"date":"2017-03-14","close":12.235},{"date":"2017-03-15","close":12.417},{"date":"2017-03-16","close":12.597},{"date":"2017-03-17","close":12.648},{"date":"2017-03-20","close":12.686},{"date":"2017-03-21","close":12.427},{"date":"2017-03-22","close":12.54},{"date":"2017-03-23","close":12.535},{"date":"2017-03-24","close":12.747},{"date":"2017-03-27","close":12.78},{"date":"2017-03-28","close":12.775},{"date":"2017-03-29","close":12.788},{"date":"2017-03-30","close":12.87},{"date":"2017-03-31","close":12.836},{"date":"2017-04-03","close":12.842},{"date":"2017-04-04","close":12.889},{"date":"2017-04-05","close":12.777},{"date":"2017-04-06","close":12.886},{"date":"2017-04-07","close":12.93},{"date":"2017-04-10","close":12.88},{"date":"2017-04-11","close":12.723},{"date":"2017-04-12","close":12.616},{"date":"2017-04-13","close":12.517},{"date":"2017-04-17","close":12.733},{"date":"2017-04-18","close":12.743},{"date":"2017-04-19","close":13.617},{"date":"2017-04-20","close":13.936},{"date":"2017-04-21","close":13.998},{"date":"2017-04-24","close":14.251},{"date":"2017-04-25","close":14.576},{"date":"2017-04-26","close":14.551},{"date":"2017-04-27","close":14.7},{"date":"2017-04-28","close":14.485},{"date":"2017-05-01","close":14.922},{"date":"2017-05-02","close":14.932},{"date":"2017-05-03","close":15.008},{"date":"2017-05-04","close":15.061},{"date":"2017-05-05","close":15.031},{"date":"2017-05-08","close":14.912},{"date":"2017-05-09","close":15.054},{"date":"2017-05-10","close":14.915},{"date":"2017-05-11","close":14.992},{"date":"2017-05-12","close":14.958},{"date":"2017-05-15","close":15.127},{"date":"2017-05-16","close":15.256},{"date":"2017-05-17","close":14.727},{"date":"2017-05-18","close":14.981},{"date":"2017-05-19","close":15.24},{"date":"2017-05-22","close":15.291},{"date":"2017-05-23","close":15.343},{"date":"2017-05-24","close":15.288},{"date":"2017-05-25","close":15.39},{"date":"2017-05-26","close":15.512},{"date":"2017-05-30","close":15.687},{"date":"2017-05-31","close":15.517},{"date":"2017-06-01","close":15.644},{"date":"2017-06-02","close":15.874},{"date":"2017-06-05","close":16.029},{"date":"2017-06-06","close":16.101},{"date":"2017-06-07","close":16.23},{"date":"2017-06-08","close":16.497},{"date":"2017-06-09","close":15.778},{"date":"2017-06-12","close":15.451},{"date":"2017-06-13","close":15.512},{"date":"2017-06-14","close":15.275},{"date":"2017-06-15","close":14.848},{"date":"2017-06-16","close":14.821},{"date":"2017-06-19","close":15.1},{"date":"2017-06-20","close":15.011},{"date":"2017-06-21","close":15.092},{"date":"2017-06-22","close":15.004},{"date":"2017-06-23","close":15.178},{"date":"2017-06-26","close":14.899},{"date":"2017-06-27","close":14.462},{"date":"2017-06-28","close":14.783},{"date":"2017-06-29","close":14.235},{"date":"2017-06-30","close":14.143},{"date":"2017-07-03","close":13.929},{"date":"2017-07-05","close":14.253},{"date":"2017-07-06","close":14.389},{"date":"2017-07-07","close":14.813},{"date":"2017-07-10","close":15.084},{"date":"2017-07-11","close":15.372},{"date":"2017-07-12","close":15.458},{"date":"2017-07-13","close":15.494},{"date":"2017-07-14","close":15.73},{"date":"2017-07-17","close":15.698},{"date":"2017-07-18","close":15.935},{"date":"2017-07-19","close":16.423},{"date":"2017-07-20","close":16.48},{"date":"2017-07-21","close":16.353},{"date":"2017-07-24","close":16.412},{"date":"2017-07-25","close":16.446},{"date":"2017-07-26","close":16.834},{"date":"2017-07-27","close":16.476},{"date":"2017-07-28","close":16.16},{"date":"2017-07-31","close":15.946},{"date":"2017-08-01","close":15.746},{"date":"2017-08-02","close":15.155},{"date":"2017-08-03","close":14.89},{"date":"2017-08-04","close":15.005},{"date":"2017-08-07","close":15.584},{"date":"2017-08-08","close":15.575},{"date":"2017-08-09","close":15.52},{"date":"2017-08-10","close":14.944},{"date":"2017-08-11","close":15.426},{"date":"2017-08-14","close":15.855},{"date":"2017-08-15","close":16.021},{"date":"2017-08-16","close":16.322},{"date":"2017-08-17","close":15.846},{"date":"2017-08-18","close":16.049},{"date":"2017-08-21","close":15.84},{"date":"2017-08-22","close":16.381},{"date":"2017-08-23","close":16.17},{"date":"2017-08-24","close":15.882},{"date":"2017-08-25","close":15.786},{"date":"2017-08-28","close":16.067},{"date":"2017-08-29","close":16.232},{"date":"2017-08-30","close":16.499},{"date":"2017-08-31","close":16.598},{"date":"2017-09-01","close":16.686},{"date":"2017-09-05","close":16.41},{"date":"2017-09-06","close":16.501},{"date":"2017-09-07","close":16.859},{"date":"2017-09-08","close":16.575},{"date":"2017-09-11","close":16.996},{"date":"2017-09-12","close":17.167},{"date":"2017-09-13","close":17.152},{"date":"2017-09-14","close":17.258},{"date":"2017-09-15","close":17.299},{"date":"2017-09-18","close":17.731},{"date":"2017-09-19","close":17.712},{"date":"2017-09-20","close":17.302},{"date":"2017-09-21","close":17.228},{"date":"2017-09-22","close":17.673},{"date":"2017-09-25","close":17.017},{"date":"2017-09-26","close":16.944},{"date":"2017-09-27","close":17.939},{"date":"2017-09-28","close":18.182},{"date":"2017-09-29","close":18.504},{"date":"2017-10-02","close":18.595},{"date":"2017-10-03","close":18.487},{"date":"2017-10-04","close":18.502},{"date":"2017-10-05","close":18.282},{"date":"2017-10-06","close":18.483},{"date":"2017-10-09","close":18.466},{"date":"2017-10-10","close":18.49},{"date":"2017-10-11","close":18.618},{"date":"2017-10-12","close":18.699},{"date":"2017-10-13","close":18.99},{"date":"2017-10-16","close":19.236},{"date":"2017-10-17","close":19.455},{"date":"2017-10-18","close":20.049},{"date":"2017-10-19","close":20.098},{"date":"2017-10-20","close":20.534},{"date":"2017-10-23","close":20.589},{"date":"2017-10-24","close":20.584},{"date":"2017-10-25","close":20.307},{"date":"2017-10-26","close":20.678},{"date":"2017-10-27","close":20.8},{"date":"2017-10-30","close":20.62},{"date":"2017-10-31","close":20.857},{"date":"2017-11-01","close":20.292},{"date":"2017-11-02","close":20.682},{"date":"2017-11-03","close":20.707},{"date":"2017-11-06","close":20.667},{"date":"2017-11-07","close":20.919},{"date":"2017-11-08","close":21.124},{"date":"2017-11-09","close":20.629},{"date":"2017-11-10","close":20.739},{"date":"2017-11-13","close":20.923},{"date":"2017-11-14","close":20.864},{"date":"2017-11-15","close":20.786},{"date":"2017-11-16","close":21.322},{"date":"2017-11-17","close":21.047},{"date":"2017-11-20","close":21.51},{"date":"2017-11-21","close":21.891},{"date":"2017-11-22","close":21.517},{"date":"2017-11-24","close":21.683},{"date":"2017-11-27","close":21.093},{"date":"2017-11-28","close":21.314},{"date":"2017-11-29","close":19.464},{"date":"2017-11-30","close":19.233},{"date":"2017-12-01","close":18.781},{"date":"2017-12-04","close":18.074},{"date":"2017-12-05","close":18.053},{"date":"2017-12-06","close":18.423},{"date":"2017-12-07","close":18.916},{"date":"2017-12-08","close":18.646},{"date":"2017-12-11","close":18.556},{"date":"2017-12-12","close":18.157},{"date":"2017-12-13","close":18.131},{"date":"2017-12-14","close":18.21},{"date":"2017-12-15","close":18.632},{"date":"2017-12-18","close":18.907},{"date":"2017-12-19","close":18.611},{"date":"2017-12-20","close":18.883},{"date":"2017-12-21","close":18.564},{"date":"2017-12-22","close":18.669},{"date":"2017-12-26","close":18.431},{"date":"2017-12-27","close":18.537},{"date":"2017-12-28","close":18.554},{"date":"2017-12-29","close":18.407},{"date":"2018-01-02","close":16.8594},{"date":"2018-01-03","close":17.1462},{"date":"2018-01-04","close":17.2246},{"date":"2018-01-05","close":17.4936},{"date":"2018-01-08","close":17.6254},{"date":"2018-01-09","close":17.5978},{"date":"2018-01-10","close":17.0714},{"date":"2018-01-11","close":16.8451},{"date":"2018-01-12","close":16.7908},{"date":"2018-01-16","close":16.9582},{"date":"2018-01-17","close":18.2667},{"date":"2018-01-18","close":18.2997},{"date":"2018-01-19","close":18.4849},{"date":"2018-01-22","close":18.6328},{"date":"2018-01-23","close":19.1565},{"date":"2018-01-24","close":18.6809},{"date":"2018-01-25","close":17.7474},{"date":"2018-01-26","close":18.0431},{"date":"2018-01-29","close":17.4553},{"date":"2018-01-30","close":17.0197},{"date":"2018-01-31","close":17.0589},{"date":"2018-02-01","close":16.8442},{"date":"2018-02-02","close":15.9491},{"date":"2018-02-05","close":15.1733},{"date":"2018-02-06","close":15.8849},{"date":"2018-02-07","close":15.2873},{"date":"2018-02-08","close":14.45},{"date":"2018-02-09","close":14.7742},{"date":"2018-02-12","close":15.4048},{"date":"2018-02-13","close":15.3701},{"date":"2018-02-14","close":16.3009},{"date":"2018-02-15","close":16.5414},{"date":"2018-02-16","close":16.7373},{"date":"2018-02-20","close":17.2299},{"date":"2018-02-21","close":16.8549},{"date":"2018-02-22","close":16.7774},{"date":"2018-02-23","close":17.1996},{"date":"2018-02-26","close":17.6744},{"date":"2018-02-27","close":17.2326},{"date":"2018-02-28","close":17.0892},{"date":"2018-03-01","close":16.9297},{"date":"2018-03-02","close":17.327},{"date":"2018-03-05","close":17.6984},{"date":"2018-03-06","close":18.5682},{"date":"2018-03-07","close":18.9075},{"date":"2018-03-08","close":18.9968},{"date":"2018-03-09","close":20.0871},{"date":"2018-03-12","close":20.4175},{"date":"2018-03-13","close":19.9996},{"date":"2018-03-14","close":19.8808},{"date":"2018-03-15","close":19.9201},{"date":"2018-03-16","close":19.8165},{"date":"2018-03-19","close":19.429},{"date":"2018-03-20","close":19.5674},{"date":"2018-03-21","close":20.0273},{"date":"2018-03-22","close":19.1825},{"date":"2018-03-23","close":18.094},{"date":"2018-03-26","close":19.195},{"date":"2018-03-27","close":18.0931},{"date":"2018-03-28","close":17.5207},{"date":"2018-03-29","close":18.1413},{"date":"2018-04-02","close":17.3118},{"date":"2018-04-03","close":17.6779},{"date":"2018-04-04","close":18.0083},{"date":"2018-04-05","close":17.4145},{"date":"2018-04-06","close":17.0242},{"date":"2018-04-09","close":17.2448},{"date":"2018-04-10","close":17.8743},{"date":"2018-04-11","close":17.9359},{"date":"2018-04-12","close":18.3967},{"date":"2018-04-13","close":18.1931},{"date":"2018-04-16","close":18.1762},{"date":"2018-04-17","close":18.9602},{"date":"2018-04-18","close":18.1958},{"date":"2018-04-19","close":17.001},{"date":"2018-04-20","close":17.1368},{"date":"2018-04-23","close":17.1323},{"date":"2018-04-24","close":16.5929},{"date":"2018-04-25","close":16.6688},{"date":"2018-04-26","close":17.0019},{"date":"2018-04-27","close":16.7215},{"date":"2018-04-30","close":16.5251},{"date":"2018-05-01","close":17.001},{"date":"2018-05-02","close":16.9233},{"date":"2018-05-03","close":16.9153},{"date":"2018-05-04","close":17.4546},{"date":"2018-05-07","close":17.2769},{"date":"2018-05-08","close":17.4002},{"date":"2018-05-09","close":17.8342},{"date":"2018-05-10","close":18.2172},{"date":"2018-05-11","close":17.9976},{"date":"2018-05-14","close":18.219},{"date":"2018-05-15","close":18.0547},{"date":"2018-05-16","close":18.4762},{"date":"2018-05-17","close":18.1565},{"date":"2018-05-18","close":17.4564},{"date":"2018-05-21","close":17.8476},{"date":"2018-05-22","close":18.1253},{"date":"2018-05-23","close":18.1547},{"date":"2018-05-24","close":18.2494},{"date":"2018-05-25","close":18.0404},{"date":"2018-05-29","close":17.8842},{"date":"2018-05-30","close":18.0226},{"date":"2018-05-31","close":17.6966},{"date":"2018-06-01","close":18.0985},{"date":"2018-06-04","close":18.269},{"date":"2018-06-05","close":18.1209},{"date":"2018-06-06","close":17.9207},{"date":"2018-06-07","close":16.9529},{"date":"2018-06-08","close":16.881},{"date":"2018-06-11","close":16.4932},{"date":"2018-06-12","close":16.7823},{"date":"2018-06-13","close":16.5722},{"date":"2018-06-14","close":16.2652},{"date":"2018-06-15","close":16.0174},{"date":"2018-06-18","close":15.6394},{"date":"2018-06-19","close":15.5631},{"date":"2018-06-20","close":15.6699},{"date":"2018-06-21","close":15.8055},{"date":"2018-06-22","close":15.6843},{"date":"2018-06-25","close":15.353},{"date":"2018-06-26","close":15.6152},{"date":"2018-06-27","close":15.2444},{"date":"2018-06-28","close":15.3405},{"date":"2018-06-29","close":15.5182},{"date":"2018-07-02","close":15.5362},{"date":"2018-07-03","close":15.0155},{"date":"2018-07-05","close":15.4257},{"date":"2018-07-06","close":15.6089},{"date":"2018-07-09","close":15.8926},{"date":"2018-07-10","close":15.8369},{"date":"2018-07-11","close":15.1959},{"date":"2018-07-12","close":15.3808},{"date":"2018-07-13","close":15.423},{"date":"2018-07-16","close":15.423},{"date":"2018-07-17","close":15.9123},{"date":"2018-07-18","close":16.2786},{"date":"2018-07-19","close":16.0012},{"date":"2018-07-20","close":15.9635},{"date":"2018-07-23","close":15.6969},{"date":"2018-07-24","close":15.5667},{"date":"2018-07-25","close":15.5137},{"date":"2018-07-26","close":15.9141},{"date":"2018-07-27","close":17.0597},{"date":"2018-07-30","close":16.864},{"date":"2018-07-31","close":17.1154},{"date":"2018-08-01","close":16.7248},{"date":"2018-08-02","close":16.7976},{"date":"2018-08-03","close":16.8146},{"date":"2018-08-06","close":16.9062},{"date":"2018-08-07","close":16.6907},{"date":"2018-08-08","close":17.0597},{"date":"2018-08-09","close":16.5632},{"date":"2018-08-10","close":15.9895},{"date":"2018-08-13","close":15.994},{"date":"2018-08-14","close":15.863},{"date":"2018-08-15","close":15.5164},{"date":"2018-08-16","close":15.6475},{"date":"2018-08-17","close":15.2543},{"date":"2018-08-20","close":15.3773},{"date":"2018-08-21","close":15.6565},{"date":"2018-08-22","close":15.5389},{"date":"2018-08-23","close":15.511},{"date":"2018-08-24","close":15.4832},{"date":"2018-08-27","close":15.8199},{"date":"2018-08-28","close":15.634},{"date":"2018-08-29","close":15.4976},{"date":"2018-08-30","close":15.4841},{"date":"2018-08-31","close":15.5398},{"date":"2018-09-04","close":15.4383},{"date":"2018-09-05","close":15.4455},{"date":"2018-09-06","close":14.369},{"date":"2018-09-07","close":14.3269},{"date":"2018-09-10","close":14.3161},{"date":"2018-09-11","close":14.0485},{"date":"2018-09-12","close":13.5938},{"date":"2018-09-13","close":13.8424},{"date":"2018-09-14","close":13.8731},{"date":"2018-09-17","close":13.7502},{"date":"2018-09-18","close":13.8903},{"date":"2018-09-19","close":13.8487},{"date":"2018-09-20","close":14.0376},{"date":"2018-09-21","close":14.0738},{"date":"2018-09-24","close":13.9888},{"date":"2018-09-25","close":13.6769},{"date":"2018-09-26","close":13.4527},{"date":"2018-09-27","close":13.6118},{"date":"2018-09-28","close":13.714},{"date":"2018-10-01","close":13.582},{"date":"2018-10-02","close":13.6579},{"date":"2018-10-03","close":13.7565},{"date":"2018-10-04","close":13.4708},{"date":"2018-10-05","close":13.3705},{"date":"2018-10-08","close":13.2059},{"date":"2018-10-09","close":13.0604},{"date":"2018-10-10","close":12.6364},{"date":"2018-10-11","close":12.4411},{"date":"2018-10-12","close":12.9826},{"date":"2018-10-15","close":12.8832},{"date":"2018-10-16","close":13.1327},{"date":"2018-10-17","close":13.3054},{"date":"2018-10-18","close":13.1164},{"date":"2018-10-19","close":13.1264},{"date":"2018-10-22","close":13.0423},{"date":"2018-10-23","close":13.234},{"date":"2018-10-24","close":12.5939},{"date":"2018-10-25","close":12.8877},{"date":"2018-10-26","close":12.5749},{"date":"2018-10-29","close":12.2748},{"date":"2018-10-30","close":12.5903},{"date":"2018-10-31","close":12.8127},{"date":"2018-11-01","close":13.7285},{"date":"2018-11-02","close":13.6968},{"date":"2018-11-05","close":13.3443},{"date":"2018-11-06","close":13.7474},{"date":"2018-11-07","close":13.7131},{"date":"2018-11-08","close":13.7122},{"date":"2018-11-09","close":13.3659},{"date":"2018-11-12","close":12.9194},{"date":"2018-11-13","close":13.0134},{"date":"2018-11-14","close":12.904},{"date":"2018-11-15","close":13.2349},{"date":"2018-11-16","close":13.3795},{"date":"2018-11-19","close":12.9944},{"date":"2018-11-20","close":12.9682},{"date":"2018-11-21","close":13.0649},{"date":"2018-11-23","close":13.0125},{"date":"2018-11-26","close":13.271},{"date":"2018-11-27","close":13.2737},{"date":"2018-11-28","close":13.9075},{"date":"2018-11-29","close":13.8089},{"date":"2018-11-30","close":14.1895},{"date":"2018-12-03","close":14.5565},{"date":"2018-12-04","close":13.6254},{"date":"2018-12-06","close":13.2649},{"date":"2018-12-07","close":12.564},{"date":"2018-12-10","close":12.5449},{"date":"2018-12-11","close":12.5877},{"date":"2018-12-12","close":12.6023},{"date":"2018-12-13","close":12.6305},{"date":"2018-12-14","close":12.3219},{"date":"2018-12-17","close":12.3501},{"date":"2018-12-18","close":12.5549},{"date":"2018-12-19","close":11.9351},{"date":"2018-12-20","close":11.6793},{"date":"2018-12-21","close":11.5746},{"date":"2018-12-24","close":11.2214},{"date":"2018-12-26","close":11.9096},{"date":"2018-12-27","close":12.1317},{"date":"2018-12-28","close":12.3265},{"date":"2018-12-31","close":12.3947},{"date":"2019-01-02","close":12.5886},{"date":"2019-01-03","close":11.9815},{"date":"2019-01-04","close":12.5668},{"date":"2019-01-07","close":12.6787},{"date":"2019-01-08","close":12.4639},{"date":"2019-01-09","close":13.1074},{"date":"2019-01-10","close":13.1593},{"date":"2019-01-11","close":13.1175},{"date":"2019-01-14","close":12.7825},{"date":"2019-01-15","close":12.7433},{"date":"2019-01-16","close":12.6296},{"date":"2019-01-17","close":12.9036},{"date":"2019-01-18","close":13.4306},{"date":"2019-01-22","close":12.7333},{"date":"2019-01-23","close":12.6824},{"date":"2019-01-24","close":14.6731},{"date":"2019-01-25","close":15.0636},{"date":"2019-01-28","close":15.1154},{"date":"2019-01-29","close":15.018},{"date":"2019-01-30","close":15.5587},{"date":"2019-01-31","close":15.4358},{"date":"2019-02-01","close":15.7262},{"date":"2019-02-04","close":15.7617},{"date":"2019-02-05","close":15.8099},{"date":"2019-02-06","close":16.1203},{"date":"2019-02-07","close":15.9947},{"date":"2019-02-08","close":15.9565},{"date":"2019-02-11","close":16.0129},{"date":"2019-02-12","close":16.316},{"date":"2019-02-13","close":16.4762},{"date":"2019-02-14","close":16.5054},{"date":"2019-02-15","close":16.4835},{"date":"2019-02-19","close":16.4125},{"date":"2019-02-20","close":16.5855},{"date":"2019-02-21","close":16.2769},{"date":"2019-02-22","close":16.3133},{"date":"2019-02-25","close":16.3479},{"date":"2019-02-26","close":16.2532},{"date":"2019-02-27","close":16.1294},{"date":"2019-02-28","close":16.0284},{"date":"2019-03-01","close":16.0885},{"date":"2019-03-04","close":16.1813},{"date":"2019-03-05","close":15.7963},{"date":"2019-03-06","close":15.4003},{"date":"2019-03-07","close":15.2156},{"date":"2019-03-08","close":15.3676},{"date":"2019-03-11","close":15.657},{"date":"2019-03-12","close":15.6616},{"date":"2019-03-13","close":15.5114},{"date":"2019-03-14","close":16.0685},{"date":"2019-03-15","close":16.6019},{"date":"2019-03-18","close":16.4025},{"date":"2019-03-19","close":16.4254},{"date":"2019-03-20","close":16.0948},{"date":"2019-03-21","close":16.833},{"date":"2019-03-22","close":16.4346},{"date":"2019-03-25","close":16.4016},{"date":"2019-03-26","close":16.4895},{"date":"2019-03-27","close":16.2688},{"date":"2019-03-28","close":16.0893},{"date":"2019-03-29","close":16.3943},{"date":"2019-04-01","close":16.9154},{"date":"2019-04-02","close":16.8751},{"date":"2019-04-03","close":17.5418},{"date":"2019-04-04","close":17.4951},{"date":"2019-04-05","close":17.8724},{"date":"2019-04-08","close":17.7286},{"date":"2019-04-09","close":17.4429},{"date":"2019-04-10","close":17.4777},{"date":"2019-04-11","close":17.5207},{"date":"2019-04-12","close":17.7744},{"date":"2019-04-15","close":17.6581},{"date":"2019-04-16","close":17.8239},{"date":"2019-04-17","close":17.9768},{"date":"2019-04-18","close":17.8376},{"date":"2019-04-22","close":17.8788},{"date":"2019-04-23","close":17.8385},{"date":"2019-04-24","close":17.899},{"date":"2019-04-25","close":18.7818},{"date":"2019-04-26","close":18.9018},{"date":"2019-04-29","close":18.8771},{"date":"2019-04-30","close":18.9971},{"date":"2019-05-01","close":18.6793},{"date":"2019-05-02","close":18.943},{"date":"2019-05-03","close":19.0291},{"date":"2019-05-06","close":18.7324},{"date":"2019-05-07","close":18.3111},{"date":"2019-05-08","close":18.29},{"date":"2019-05-09","close":18.1911},{"date":"2019-05-10","close":18.1243},{"date":"2019-05-13","close":17.2451},{"date":"2019-05-14","close":17.6242},{"date":"2019-05-15","close":17.9026},{"date":"2019-05-16","close":17.8092},{"date":"2019-05-17","close":17.7817},{"date":"2019-05-20","close":16.821},{"date":"2019-05-21","close":17.1178},{"date":"2019-05-22","close":17.1425},{"date":"2019-05-23","close":16.9841},{"date":"2019-05-24","close":16.6589},{"date":"2019-05-28","close":16.386},{"date":"2019-05-29","close":16.2651},{"date":"2019-05-30","close":16.3586},{"date":"2019-05-31","close":15.9913},{"date":"2019-06-03","close":15.7917},{"date":"2019-06-04","close":16.5234},{"date":"2019-06-05","close":16.6974},{"date":"2019-06-06","close":16.9099},{"date":"2019-06-07","close":17.0967},{"date":"2019-06-10","close":17.5079},{"date":"2019-06-11","close":17.4941},{"date":"2019-06-12","close":16.5693},{"date":"2019-06-13","close":16.5978},{"date":"2019-06-14","close":16.2856},{"date":"2019-06-17","close":15.8904},{"date":"2019-06-18","close":16.6209},{"date":"2019-06-19","close":16.7111},{"date":"2019-06-20","close":16.9451},{"date":"2019-06-21","close":16.8594},{"date":"2019-06-24","close":16.6973},{"date":"2019-06-25","close":16.1953},{"date":"2019-06-26","close":16.6982},{"date":"2019-06-27","close":17.145},{"date":"2019-06-28","close":17.3025},{"date":"2019-07-01","close":17.6249},{"date":"2019-07-02","close":17.2426},{"date":"2019-07-03","close":17.028},{"date":"2019-07-05","close":16.9156},{"date":"2019-07-08","close":16.7093},{"date":"2019-07-09","close":16.864},{"date":"2019-07-10","close":16.9691},{"date":"2019-07-11","close":17.0308},{"date":"2019-07-12","close":17.6157},{"date":"2019-07-15","close":17.7548},{"date":"2019-07-16","close":17.484},{"date":"2019-07-17","close":17.6599},{"date":"2019-07-18","close":18.2596},{"date":"2019-07-19","close":18.2817},{"date":"2019-07-22","close":19.0867},{"date":"2019-07-23","close":19.3216},{"date":"2019-07-24","close":19.9867},{"date":"2019-07-25","close":19.4128},{"date":"2019-07-26","close":19.4128},{"date":"2019-07-29","close":19.4193},{"date":"2019-07-30","close":19.4653},{"date":"2019-07-31","close":19.2157},{"date":"2019-08-01","close":18.9532},{"date":"2019-08-02","close":18.7993},{"date":"2019-08-05","close":17.8266},{"date":"2019-08-06","close":17.9178},{"date":"2019-08-07","close":18.0938},{"date":"2019-08-08","close":18.5589},{"date":"2019-08-09","close":17.9915},{"date":"2019-08-12","close":18.0827},{"date":"2019-08-13","close":18.9467},{"date":"2019-08-14","close":18.2844},{"date":"2019-08-15","close":18.324},{"date":"2019-08-16","close":18.8933},{"date":"2019-08-19","close":19.1641},{"date":"2019-08-20","close":19.0453},{"date":"2019-08-21","close":19.1586},{"date":"2019-08-22","close":19.3861},{"date":"2019-08-23","close":18.4585},{"date":"2019-08-26","close":18.546},{"date":"2019-08-27","close":18.4014},{"date":"2019-08-28","close":18.7247},{"date":"2019-08-29","close":19.1282},{"date":"2019-08-30","close":19.3907},{"date":"2019-09-03","close":19.6145},{"date":"2019-09-04","close":20.4122},{"date":"2019-09-05","close":20.8857},{"date":"2019-09-06","close":20.9944},{"date":"2019-09-09","close":21.2173},{"date":"2019-09-10","close":21.3647},{"date":"2019-09-11","close":21.5554},{"date":"2019-09-12","close":21.6346},{"date":"2019-09-13","close":21.6981},{"date":"2019-09-16","close":21.641},{"date":"2019-09-17","close":21.8105},{"date":"2019-09-18","close":21.8897},{"date":"2019-09-19","close":21.8179},{"date":"2019-09-20","close":21.6751},{"date":"2019-09-23","close":21.945},{"date":"2019-09-24","close":21.7258},{"date":"2019-09-25","close":22.2545},{"date":"2019-09-26","close":22.3678},{"date":"2019-09-27","close":21.1934},{"date":"2019-09-30","close":21.3952},{"date":"2019-10-01","close":21.3285},{"date":"2019-10-02","close":21.1073},{"date":"2019-10-03","close":21.2045},{"date":"2019-10-04","close":21.5951},{"date":"2019-10-07","close":21.4905},{"date":"2019-10-08","close":21.0795},{"date":"2019-10-09","close":21.5822},{"date":"2019-10-10","close":21.7201},{"date":"2019-10-11","close":21.9488},{"date":"2019-10-14","close":21.8738},{"date":"2019-10-15","close":22.408},{"date":"2019-10-16","close":21.7331},{"date":"2019-10-17","close":21.8571},{"date":"2019-10-18","close":21.6349},{"date":"2019-10-21","close":22.0756},{"date":"2019-10-22","close":21.747},{"date":"2019-10-23","close":21.5868},{"date":"2019-10-24","close":24.5881},{"date":"2019-10-25","close":25.0001},{"date":"2019-10-28","close":26.0369},{"date":"2019-10-29","close":25.5963},{"date":"2019-10-30","close":25.6953},{"date":"2019-10-31","close":25.0917},{"date":"2019-11-01","close":25.7601},{"date":"2019-11-04","close":25.7453},{"date":"2019-11-05","close":25.7314},{"date":"2019-11-06","close":25.5055},{"date":"2019-11-07","close":25.3759},{"date":"2019-11-08","close":25.2435},{"date":"2019-11-11","close":25.1121},{"date":"2019-11-12","close":24.9964},{"date":"2019-11-13","close":25.2232},{"date":"2019-11-14","close":25.4667},{"date":"2019-11-15","close":26.2619},{"date":"2019-11-18","close":26.1712},{"date":"2019-11-19","close":25.6213},{"date":"2019-11-20","close":25.3778},{"date":"2019-11-21","close":24.4307},{"date":"2019-11-22","close":24.253},{"date":"2019-11-25","close":24.9038},{"date":"2019-11-26","close":24.9547},{"date":"2019-11-27","close":25.0825},{"date":"2019-11-29","close":24.702},{"date":"2019-12-02","close":24.3419},{"date":"2019-12-03","close":23.8697},{"date":"2019-12-04","close":24.3354},{"date":"2019-12-05","close":24.5159},{"date":"2019-12-06","close":24.9825},{"date":"2019-12-09","close":24.8121},{"date":"2019-12-10","close":25.0093},{"date":"2019-12-11","close":25.6052},{"date":"2019-12-12","close":26.4699},{"date":"2019-12-13","close":26.2142},{"date":"2019-12-16","close":26.428},{"date":"2019-12-17","close":27.0156},{"date":"2019-12-18","close":26.7786},{"date":"2019-12-19","close":27.2685},{"date":"2019-12-20","close":27.6516},{"date":"2019-12-23","close":27.3764},{"date":"2019-12-24","close":27.3792},{"date":"2019-12-26","close":27.4201},{"date":"2019-12-27","close":27.3067},{"date":"2019-12-30","close":27.1988},{"date":"2019-12-31","close":27.1858},{"date":"2020-01-02","close":27.6962},{"date":"2020-01-03","close":27.3987},{"date":"2020-01-06","close":26.8873},{"date":"2020-01-07","close":27.5428},{"date":"2020-01-08","close":27.8896},{"date":"2020-01-09","close":27.6999},{"date":"2020-01-10","close":27.3662},{"date":"2020-01-13","close":27.6404},{"date":"2020-01-14","close":27.9631},{"date":"2020-01-15","close":27.7381},{"date":"2020-01-16","close":28.4456},{"date":"2020-01-17","close":28.6362},{"date":"2020-01-21","close":28.6994},{"date":"2020-01-22","close":28.9467},{"date":"2020-01-23","close":29.0471},{"date":"2020-01-24","close":28.5004},{"date":"2020-01-27","close":27.315},{"date":"2020-01-28","close":28.0495},{"date":"2020-01-29","close":27.7269},{"date":"2020-01-30","close":28.9105},{"date":"2020-01-31","close":27.726},{"date":"2020-02-03","close":28.6771},{"date":"2020-02-04","close":30.254},{"date":"2020-02-05","close":30.2744},{"date":"2020-02-06","close":30.0792},{"date":"2020-02-07","close":29.3242},{"date":"2020-02-10","close":29.7361},{"date":"2020-02-11","close":30.279},{"date":"2020-02-12","close":31.1112},{"date":"2020-02-13","close":31.7583},{"date":"2020-02-14","close":31.5463},{"date":"2020-02-18","close":30.2484},{"date":"2020-02-19","close":31.0396},{"date":"2020-02-20","close":30.5412},{"date":"2020-02-21","close":29.4544},{"date":"2020-02-24","close":27.9352},{"date":"2020-02-25","close":27.1691},{"date":"2020-02-26","close":27.5763},{"date":"2020-02-27","close":26.5629},{"date":"2020-02-28","close":27.2815},{"date":"2020-03-02","close":27.9231},{"date":"2020-03-03","close":27.0984},{"date":"2020-03-04","close":28.4726},{"date":"2020-03-05","close":27.8115},{"date":"2020-03-06","close":27.3727},{"date":"2020-03-09","close":24.88},{"date":"2020-03-10","close":26.7367},{"date":"2020-03-11","close":25.7196},{"date":"2020-03-12","close":22.114},{"date":"2020-03-13","close":24.3389},{"date":"2020-03-16","close":19.8538},{"date":"2020-03-17","close":21.3191},{"date":"2020-03-18","close":18.0501},{"date":"2020-03-19","close":18.131},{"date":"2020-03-20","close":17.469},{"date":"2020-03-23","close":17.9302},{"date":"2020-03-24","close":21.5723},{"date":"2020-03-25","close":21.8445},{"date":"2020-03-26","close":24.3502},{"date":"2020-03-27","close":22.5619},{"date":"2020-03-30","close":23.8788},{"date":"2020-03-31","close":22.4478},{"date":"2020-04-01","close":20.8886},{"date":"2020-04-02","close":20.6304},{"date":"2020-04-03","close":20.4041},{"date":"2020-04-06","close":23.4533},{"date":"2020-04-07","close":23.9649},{"date":"2020-04-08","close":24.9498},{"date":"2020-04-09","close":24.1576},{"date":"2020-04-13","close":24.2043},{"date":"2020-04-14","close":25.4885},{"date":"2020-04-15","close":24.5813},{"date":"2020-04-16","close":25.3202},{"date":"2020-04-17","close":26.0974},{"date":"2020-04-20","close":24.9479},{"date":"2020-04-21","close":22.7873},{"date":"2020-04-22","close":25.4202},{"date":"2020-04-23","close":24.6888},{"date":"2020-04-24","close":24.9423},{"date":"2020-04-27","close":24.7309},{"date":"2020-04-28","close":24.4915},{"date":"2020-04-29","close":26.1881},{"date":"2020-04-30","close":23.8769},{"date":"2020-05-01","close":21.982},{"date":"2020-05-04","close":21.9352},{"date":"2020-05-05","close":22.7106},{"date":"2020-05-06","close":22.8743},{"date":"2020-05-07","close":23.1614},{"date":"2020-05-08","close":24.8235},{"date":"2020-05-11","close":24.527},{"date":"2020-05-12","close":23.9424},{"date":"2020-05-13","close":23.2138},{"date":"2020-05-14","close":25.1602},{"date":"2020-05-15","close":23.5552},{"date":"2020-05-18","close":24.0818},{"date":"2020-05-19","close":24.4737},{"date":"2020-05-20","close":25.3632},{"date":"2020-05-21","close":24.3839},{"date":"2020-05-22","close":24.4251},{"date":"2020-05-26","close":24.9133},{"date":"2020-05-27","close":25.8252},{"date":"2020-05-28","close":24.9563},{"date":"2020-05-29","close":25.597},{"date":"2020-06-01","close":25.3445},{"date":"2020-06-02","close":25.3903},{"date":"2020-06-03","close":26.8335},{"date":"2020-06-04","close":27.2965},{"date":"2020-06-05","close":28.5199},{"date":"2020-06-08","close":27.8343},{"date":"2020-06-09","close":28.2777},{"date":"2020-06-10","close":28.1813},{"date":"2020-06-11","close":26.4164},{"date":"2020-06-12","close":26.6118},{"date":"2020-06-15","close":27.231},{"date":"2020-06-16","close":28.6856},{"date":"2020-06-17","close":29.465},{"date":"2020-06-18","close":29.5608},{"date":"2020-06-19","close":29.603},{"date":"2020-06-22","close":29.326},{"date":"2020-06-23","close":29.6716},{"date":"2020-06-24","close":28.7138},{"date":"2020-06-25","close":29.3542},{"date":"2020-06-26","close":28.4076},{"date":"2020-06-29","close":28.9654},{"date":"2020-06-30","close":30.374},{"date":"2020-07-01","close":29.8124},{"date":"2020-07-02","close":30.3965},{"date":"2020-07-06","close":31.4539},{"date":"2020-07-07","close":30.79},{"date":"2020-07-08","close":31.3449},{"date":"2020-07-09","close":31.529},{"date":"2020-07-10","close":31.9253},{"date":"2020-07-13","close":31.6586},{"date":"2020-07-14","close":32.4962},{"date":"2020-07-15","close":32.2295},{"date":"2020-07-16","close":32.3854},{"date":"2020-07-17","close":32.5159},{"date":"2020-07-20","close":33.2183},{"date":"2020-07-21","close":33.5254},{"date":"2020-07-22","close":33.9893},{"date":"2020-07-23","close":33.3188},{"date":"2020-07-24","close":32.4643},{"date":"2020-07-27","close":33.6249},{"date":"2020-07-28","close":32.7657},{"date":"2020-07-29","close":33.8831},{"date":"2020-07-30","close":35.5462},{"date":"2020-07-31","close":35.4166},{"date":"2020-08-03","close":35.8157},{"date":"2020-08-04","close":36.149},{"date":"2020-08-05","close":36.0091},{"date":"2020-08-06","close":35.4776},{"date":"2020-08-07","close":34.9733},{"date":"2020-08-10","close":35.2851},{"date":"2020-08-11","close":34.6513},{"date":"2020-08-12","close":35.826},{"date":"2020-08-13","close":35.4034},{"date":"2020-08-14","close":35.086},{"date":"2020-08-17","close":35.5969},{"date":"2020-08-18","close":35.1734},{"date":"2020-08-19","close":34.9499},{"date":"2020-08-20","close":33.6643},{"date":"2020-08-21","close":33.1892},{"date":"2020-08-24","close":32.9619},{"date":"2020-08-25","close":33.1009},{"date":"2020-08-26","close":33.0352},{"date":"2020-08-27","close":32.0633},{"date":"2020-08-28","close":32.9394},{"date":"2020-08-31","close":31.5834},{"date":"2020-09-01","close":31.9797},{"date":"2020-09-02","close":34.0587},{"date":"2020-09-03","close":32.0708},{"date":"2020-09-04","close":31.2811},{"date":"2020-09-08","close":28.4264},{"date":"2020-09-09","close":28.2565},{"date":"2020-09-10","close":27.9372},{"date":"2020-09-11","close":27.6066},{"date":"2020-09-14","close":28.68},{"date":"2020-09-15","close":29.0096},{"date":"2020-09-16","close":28.7908},{"date":"2020-09-17","close":28.7241},{"date":"2020-09-18","close":28.848},{"date":"2020-09-21","close":29.5758},{"date":"2020-09-22","close":29.926},{"date":"2020-09-23","close":29.7692},{"date":"2020-09-24","close":30.7224},{"date":"2020-09-25","close":31.0134},{"date":"2020-09-28","close":31.6088},{"date":"2020-09-29","close":31.835},{"date":"2020-09-30","close":31.2732},{"date":"2020-10-01","close":31.9689},{"date":"2020-10-02","close":30.9866},{"date":"2020-10-05","close":32.2611},{"date":"2020-10-06","close":32.1433},{"date":"2020-10-07","close":32.5948},{"date":"2020-10-08","close":33.5055},{"date":"2020-10-09","close":34.1917},{"date":"2020-10-12","close":34.8893},{"date":"2020-10-13","close":35.2739},{"date":"2020-10-14","close":35.2786},{"date":"2020-10-15","close":35.3965},{"date":"2020-10-16","close":34.4038},{"date":"2020-10-19","close":34.2728},{"date":"2020-10-20","close":34.2728},{"date":"2020-10-21","close":34.5603},{"date":"2020-10-22","close":33.7487},{"date":"2020-10-23","close":33.3631},{"date":"2020-10-26","close":32.7702},{"date":"2020-10-27","close":32.412},{"date":"2020-10-28","close":31.9472},{"date":"2020-10-29","close":33.3009},{"date":"2020-10-30","close":32.247},{"date":"2020-11-02","close":33.0831},{"date":"2020-11-03","close":34.9289},{"date":"2020-11-04","close":35.8537},{"date":"2020-11-05","close":37.6796},{"date":"2020-11-06","close":38.595},{"date":"2020-11-09","close":39.2416},{"date":"2020-11-10","close":38.4488},{"date":"2020-11-11","close":39.9694},{"date":"2020-11-12","close":39.4471},{"date":"2020-11-13","close":40.1871},{"date":"2020-11-16","close":41.4107},{"date":"2020-11-17","close":40.7169},{"date":"2020-11-18","close":40.5661},{"date":"2020-11-19","close":41.2589},{"date":"2020-11-20","close":40.8781},{"date":"2020-11-23","close":42.3016},{"date":"2020-11-24","close":42.0847},{"date":"2020-11-25","close":42.1168},{"date":"2020-11-27","close":43.0368},{"date":"2020-11-30","close":42.6711},{"date":"2020-12-01","close":44.0841},{"date":"2020-12-02","close":45.1748},{"date":"2020-12-03","close":45.632},{"date":"2020-12-04","close":47.1318},{"date":"2020-12-07","close":47.9519},{"date":"2020-12-08","close":48.3564},{"date":"2020-12-09","close":46.6713},{"date":"2020-12-10","close":46.3235},{"date":"2020-12-11","close":46.47},{"date":"2020-12-14","close":46.4861},{"date":"2020-12-15","close":46.8131},{"date":"2020-12-16","close":46.6222},{"date":"2020-12-17","close":45.954},{"date":"2020-12-18","close":45.456},{"date":"2020-12-21","close":45.6695},{"date":"2020-12-22","close":45.076},{"date":"2020-12-23","close":44.526},{"date":"2020-12-24","close":45.3964},{"date":"2020-12-28","close":44.9957},{"date":"2020-12-29","close":44.7235},{"date":"2020-12-30","close":45.7848},{"date":"2020-12-31","close":44.6337},{"date":"2021-01-04","close":45.1771},{"date":"2021-01-05","close":46.7394},{"date":"2021-01-06","close":46.9227},{"date":"2021-01-07","close":48.6211},{"date":"2021-01-08","close":47.4085},{"date":"2021-01-11","close":48.812},{"date":"2021-01-12","close":50.6984},{"date":"2021-01-13","close":49.7589},{"date":"2021-01-14","close":52.7161},{"date":"2021-01-15","close":51.7465},{"date":"2021-01-19","close":54.8171},{"date":"2021-01-20","close":53.2085},{"date":"2021-01-21","close":53.321},{"date":"2021-01-22","close":53.2888},{"date":"2021-01-25","close":53.6584},{"date":"2021-01-26","close":52.2313},{"date":"2021-01-27","close":48.6759},{"date":"2021-01-28","close":47.9491},{"date":"2021-01-29","close":45.7376},{"date":"2021-02-01","close":47.3915},{"date":"2021-02-02","close":48.7732},{"date":"2021-02-03","close":47.6637},{"date":"2021-02-04","close":49.1002},{"date":"2021-02-05","close":48.1769},{"date":"2021-02-08","close":50.3525},{"date":"2021-02-09","close":49.9083},{"date":"2021-02-10","close":50.326},{"date":"2021-02-11","close":54.0789},{"date":"2021-02-12","close":55.3974},{"date":"2021-02-16","close":55.9294},{"date":"2021-02-17","close":55.3737},{"date":"2021-02-18","close":54.6044},{"date":"2021-02-19","close":56.5551},{"date":"2021-02-22","close":53.6621},{"date":"2021-02-23","close":53.1754},{"date":"2021-02-24","close":56.4124},{"date":"2021-02-25","close":51.7578},{"date":"2021-02-26","close":53.6045},{"date":"2021-03-01","close":56.5929},{"date":"2021-03-02","close":54.1876},{"date":"2021-03-03","close":52.0962},{"date":"2021-03-04","close":49.9773},{"date":"2021-03-05","close":51.7625},{"date":"2021-03-08","close":47.5011},{"date":"2021-03-09","close":51.3665},{"date":"2021-03-10","close":49.0218},{"date":"2021-03-11","close":50.5991},{"date":"2021-03-12","close":49.6002},{"date":"2021-03-15","close":50.7277},{"date":"2021-03-16","close":51.8389},{"date":"2021-03-17","close":52.3913},{"date":"2021-03-18","close":51.0801},{"date":"2021-03-19","close":51.3776},{"date":"2021-03-22","close":53.0563},{"date":"2021-03-23","close":51.5765},{"date":"2021-03-24","close":52.3382},{"date":"2021-03-25","close":51.9195},{"date":"2021-03-26","close":55.349},{"date":"2021-03-29","close":54.0283},{"date":"2021-03-30","close":54.2434},{"date":"2021-03-31","close":56.3921},{"date":"2021-04-01","close":60.5662},{"date":"2021-04-05","close":62.6031},{"date":"2021-04-06","close":61.8149},{"date":"2021-04-07","close":62.4117},{"date":"2021-04-08","close":63.2852},{"date":"2021-04-09","close":62.7168},{"date":"2021-04-12","close":61.6055},{"date":"2021-04-13","close":61.1053},{"date":"2021-04-14","close":60.6733},{"date":"2021-04-15","close":61.5326},{"date":"2021-04-16","close":60.984},{"date":"2021-04-19","close":58.9017},{"date":"2021-04-20","close":58.0775},{"date":"2021-04-21","close":60.751},{"date":"2021-04-22","close":58.2205},{"date":"2021-04-23","close":59.4474},{"date":"2021-04-26","close":60.9329},{"date":"2021-04-27","close":61.0949},{"date":"2021-04-28","close":60.4478},{"date":"2021-04-29","close":60.7244},{"date":"2021-04-30","close":58.7804},{"date":"2021-05-03","close":58.4763},{"date":"2021-05-04","close":57.4389},{"date":"2021-05-05","close":57.8851},{"date":"2021-05-06","close":58.4953},{"date":"2021-05-07","close":59.7363},{"date":"2021-05-10","close":55.5593},{"date":"2021-05-11","close":56.1258},{"date":"2021-05-12","close":52.8327},{"date":"2021-05-13","close":55.3964},{"date":"2021-05-14","close":57.1263},{"date":"2021-05-17","close":56.0917},{"date":"2021-05-18","close":55.4058},{"date":"2021-05-19","close":57.0514},{"date":"2021-05-20","close":59.3744},{"date":"2021-05-21","close":58.1788},{"date":"2021-05-24","close":60.1248},{"date":"2021-05-25","close":60.6676},{"date":"2021-05-26","close":60.4469},{"date":"2021-05-27","close":61.1726},{"date":"2021-05-28","close":61.5657},{"date":"2021-06-01","close":61.489},{"date":"2021-06-02","close":61.4843},{"date":"2021-06-03","close":60.2328},{"date":"2021-06-04","close":62.083},{"date":"2021-06-07","close":61.5402},{"date":"2021-06-08","close":60.4005},{"date":"2021-06-09","close":60.0727},{"date":"2021-06-10","close":60.7055},{"date":"2021-06-11","close":60.8325},{"date":"2021-06-14","close":61.6027},{"date":"2021-06-15","close":61.0844},{"date":"2021-06-16","close":60.6344},{"date":"2021-06-17","close":60.7331},{"date":"2021-06-18","close":58.1587},{"date":"2021-06-21","close":58.7245},{"date":"2021-06-22","close":59.0254},{"date":"2021-06-23","close":59.2561},{"date":"2021-06-24","close":60.2813},{"date":"2021-06-25","close":59.8465},{"date":"2021-06-28","close":61.4147},{"date":"2021-06-29","close":61.8732},{"date":"2021-06-30","close":61.7697},{"date":"2021-07-01","close":60.0962},{"date":"2021-07-02","close":59.9414},{"date":"2021-07-06","close":59.0358},{"date":"2021-07-07","close":58.247},{"date":"2021-07-08","close":57.5293},{"date":"2021-07-09","close":58.1767},{"date":"2021-07-12","close":59.37},{"date":"2021-07-13","close":59.2988},{"date":"2021-07-14","close":58.6542},{"date":"2021-07-15","close":57.9764},{"date":"2021-07-16","close":55.8633},{"date":"2021-07-19","close":56.1519},{"date":"2021-07-20","close":57.6299},{"date":"2021-07-21","close":60.493},{"date":"2021-07-22","close":60.3677},{"date":"2021-07-23","close":60.7797},{"date":"2021-07-26","close":60.791},{"date":"2021-07-27","close":59.1013},{"date":"2021-07-28","close":60.2794},{"date":"2021-07-29","close":58.8203},{"date":"2021-07-30","close":60.5082},{"date":"2021-08-02","close":60.9249},{"date":"2021-08-03","close":61.278},{"date":"2021-08-04","close":61.6824},{"date":"2021-08-05","close":61.2913},{"date":"2021-08-06","close":61.5096},{"date":"2021-08-09","close":60.8015},{"date":"2021-08-10","close":58.5868},{"date":"2021-08-11","close":57.7657},{"date":"2021-08-12","close":55.3915},{"date":"2021-08-13","close":55.0973},{"date":"2021-08-16","close":55.9003},{"date":"2021-08-17","close":54.9625},{"date":"2021-08-18","close":54.0625},{"date":"2021-08-19","close":54.7868},{"date":"2021-08-20","close":53.7265},{"date":"2021-08-23","close":55.4665},{"date":"2021-08-24","close":55.588},{"date":"2021-08-25","close":55.8908},{"date":"2021-08-26","close":55.5662},{"date":"2021-08-27","close":57.8673},{"date":"2021-08-30","close":57.7154},{"date":"2021-08-31","close":57.4144},{"date":"2021-09-01","close":56.936},{"date":"2021-09-02","close":57.1562},{"date":"2021-09-03","close":57.9736},{"date":"2021-09-07","close":56.3104},{"date":"2021-09-08","close":55.3944},{"date":"2021-09-09","close":56.3503},{"date":"2021-09-10","close":56.7775},{"date":"2021-09-13","close":57.7894},{"date":"2021-09-14","close":57.2891},{"date":"2021-09-15","close":58.0486},{"date":"2021-09-16","close":58.4615},{"date":"2021-09-17","close":57.8093},{"date":"2021-09-20","close":55.9991},{"date":"2021-09-21","close":55.6488},{"date":"2021-09-22","close":57.0613},{"date":"2021-09-23","close":58.1492},{"date":"2021-09-24","close":58.1416},{"date":"2021-09-27","close":58.6831},{"date":"2021-09-28","close":55.7616},{"date":"2021-09-29","close":54.0049},{"date":"2021-09-30","close":54.161},{"date":"2021-10-01","close":54.2162},{"date":"2021-10-04","close":52.352},{"date":"2021-10-05","close":52.9001},{"date":"2021-10-06","close":52.5033},{"date":"2021-10-07","close":52.8925},{"date":"2021-10-08","close":52.3539},{"date":"2021-10-11","close":52.5709},{"date":"2021-10-12","close":52.0322},{"date":"2021-10-13","close":51.8067},{"date":"2021-10-14","close":54.0449},{"date":"2021-10-15","close":53.7156},{"date":"2021-10-18","close":54.1182},{"date":"2021-10-19","close":54.3209},{"date":"2021-10-20","close":53.8137},{"date":"2021-10-21","close":52.8544},{"date":"2021-10-22","close":52.98},{"date":"2021-10-25","close":52.5261},{"date":"2021-10-26","close":52.2378},{"date":"2021-10-27","close":52.6831},{"date":"2021-10-28","close":53.8565},{"date":"2021-10-29","close":53.63},{"date":"2021-11-01","close":54.5045},{"date":"2021-11-02","close":54.6454},{"date":"2021-11-03","close":55.3267},{"date":"2021-11-04","close":56.9759},{"date":"2021-11-05","close":58.1216},{"date":"2021-11-08","close":57.9598},{"date":"2021-11-09","close":59.1817},{"date":"2021-11-10","close":57.6468},{"date":"2021-11-11","close":58.4004},{"date":"2021-11-12","close":59.4206},{"date":"2021-11-15","close":59.9763},{"date":"2021-11-16","close":60.3569},{"date":"2021-11-17","close":60.0115},{"date":"2021-11-18","close":60.5035},{"date":"2021-11-19","close":61.3314},{"date":"2021-11-22","close":61.5407},{"date":"2021-11-23","close":62.932},{"date":"2021-11-24","close":62.8816},{"date":"2021-11-26","close":61.0916},{"date":"2021-11-29","close":64.761},{"date":"2021-11-30","close":64.6954},{"date":"2021-12-01","close":65.9972},{"date":"2021-12-02","close":62.951},{"date":"2021-12-03","close":62.9463},{"date":"2021-12-06","close":63.5258},{"date":"2021-12-07","close":67.1981},{"date":"2021-12-08","close":67.948},{"date":"2021-12-09","close":66.5548},{"date":"2021-12-10","close":67.18},{"date":"2021-12-13","close":65.1826},{"date":"2021-12-14","close":64.7763},{"date":"2021-12-15","close":66.5025},{"date":"2021-12-16","close":64.02},{"date":"2021-12-17","close":63.8188},{"date":"2021-12-20","close":63.0472},{"date":"2021-12-21","close":65.1444},{"date":"2021-12-22","close":65.9217},{"date":"2021-12-23","close":66.6369},{"date":"2021-12-27","close":68.9907},{"date":"2021-12-28","close":68.2945},{"date":"2021-12-29","close":69.3102},{"date":"2021-12-30","close":68.5072},{"date":"2021-12-31","close":68.5854},{"date":"2022-01-03","close":69.1871},{"date":"2022-01-04","close":67.9035},{"date":"2022-01-05","close":65.978},{"date":"2022-01-06","close":66.9412},{"date":"2022-01-07","close":63.8302},{"date":"2022-01-10","close":63.3534},{"date":"2022-01-11","close":64.2041},{"date":"2022-01-12","close":65.4544},{"date":"2022-01-13","close":65.4973},{"date":"2022-01-14","close":69.603},{"date":"2022-01-18","close":64.7572},{"date":"2022-01-19","close":61.2972},{"date":"2022-01-20","close":59.098},{"date":"2022-01-21","close":57.7742},{"date":"2022-01-24","close":59.303},{"date":"2022-01-25","close":56.0995},{"date":"2022-01-26","close":56.9045},{"date":"2022-01-27","close":52.959},{"date":"2022-01-28","close":53.5159},{"date":"2022-01-31","close":56.2607},{"date":"2022-02-01","close":56.2178},{"date":"2022-02-02","close":58.3445},{"date":"2022-02-03","close":56.1501},{"date":"2022-02-04","close":55.2259},{"date":"2022-02-07","close":54.4916},{"date":"2022-02-08","close":54.9608},{"date":"2022-02-09","close":57.9316},{"date":"2022-02-10","close":56.7328},{"date":"2022-02-11","close":53.4063},{"date":"2022-02-14","close":53.2403},{"date":"2022-02-15","close":56.6327},{"date":"2022-02-16","close":56.4085},{"date":"2022-02-17","close":55.3728},{"date":"2022-02-18","close":54.36},{"date":"2022-02-22","close":53.3805},{"date":"2022-02-23","close":51.7278},{"date":"2022-02-24","close":53.6819},{"date":"2022-02-25","close":54.6661},{"date":"2022-02-28","close":53.536},{"date":"2022-03-01","close":51.5542},{"date":"2022-03-02","close":52.8369},{"date":"2022-03-03","close":51.8346},{"date":"2022-03-04","close":50.1437},{"date":"2022-03-07","close":46.6503},{"date":"2022-03-08","close":46.7666},{"date":"2022-03-09","close":49.3359},{"date":"2022-03-10","close":47.4056},{"date":"2022-03-11","close":46.1009},{"date":"2022-03-14","close":44.7285},{"date":"2022-03-15","close":46.3761},{"date":"2022-03-16","close":49.2244},{"date":"2022-03-17","close":50.3562},{"date":"2022-03-18","close":52.109},{"date":"2022-03-21","close":51.3646},{"date":"2022-03-22","close":52.3118},{"date":"2022-03-23","close":50.803},{"date":"2022-03-24","close":53.2169},{"date":"2022-03-25","close":53.083},{"date":"2022-03-28","close":53.3212},{"date":"2022-03-29","close":54.433},{"date":"2022-03-30","close":52.4841},{"date":"2022-03-31","close":51.4364},{"date":"2022-04-01","close":50.273},{"date":"2022-04-04","close":51.2393},{"date":"2022-04-05","close":48.1863},{"date":"2022-04-06","close":47.6629},{"date":"2022-04-07","close":48.1576},{"date":"2022-04-08","close":47.0382},{"date":"2022-04-11","close":45.5188},{"date":"2022-04-12","close":44.6807},{"date":"2022-04-13","close":45.2175},{"date":"2022-04-14","close":43.6436},{"date":"2022-04-18","close":45.0204},{"date":"2022-04-19","close":45.847},{"date":"2022-04-20","close":46.0632},{"date":"2022-04-21","close":44.9209},{"date":"2022-04-22","close":44.3105},{"date":"2022-04-25","close":45.582},{"date":"2022-04-26","close":43.745},{"date":"2022-04-27","close":43.7029},{"date":"2022-04-28","close":46.3541},{"date":"2022-04-29","close":44.5621},{"date":"2022-05-02","close":45.8594},{"date":"2022-05-03","close":46.4402},{"date":"2022-05-04","close":48.4044},{"date":"2022-05-05","close":46.0508},{"date":"2022-05-06","close":45.7552},{"date":"2022-05-09","close":42.7815},{"date":"2022-05-10","close":43.9268},{"date":"2022-05-11","close":42.7863},{"date":"2022-05-12","close":44.0521},{"date":"2022-05-13","close":47.065},{"date":"2022-05-16","close":46.1608},{"date":"2022-05-17","close":49.012},{"date":"2022-05-18","close":45.6834},{"date":"2022-05-19","close":45.1715},{"date":"2022-05-20","close":45.3619},{"date":"2022-05-23","close":46.2402},{"date":"2022-05-24","close":45.0605},{"date":"2022-05-25","close":46.6497},{"date":"2022-05-26","close":48.7192},{"date":"2022-05-27","close":50.8059},{"date":"2022-05-31","close":49.7544},{"date":"2022-06-01","close":48.392},{"date":"2022-06-02","close":50.0673},{"date":"2022-06-03","close":49.1756},{"date":"2022-06-06","close":49.3937},{"date":"2022-06-07","close":50.0807},{"date":"2022-06-08","close":48.9986},{"date":"2022-06-09","close":47.2114},{"date":"2022-06-10","close":45.3897},{"date":"2022-06-13","close":42.7749},{"date":"2022-06-14","close":43.1771},{"date":"2022-06-15","close":43.5486},{"date":"2022-06-16","close":40.156},{"date":"2022-06-17","close":40.2674},{"date":"2022-06-21","close":41.571},{"date":"2022-06-22","close":40.8597},{"date":"2022-06-23","close":40.7109},{"date":"2022-06-24","close":43.2174},{"date":"2022-06-27","close":43.179},{"date":"2022-06-28","close":42.0721},{"date":"2022-06-29","close":40.996},{"date":"2022-06-30","close":40.9096},{"date":"2022-07-01","close":37.9029},{"date":"2022-07-05","close":37.3212},{"date":"2022-07-06","close":37.6015},{"date":"2022-07-07","close":39.8277},{"date":"2022-07-08","close":39.8507},{"date":"2022-07-11","close":38.6306},{"date":"2022-07-12","close":38.9628},{"date":"2022-07-13","close":39.5522},{"date":"2022-07-14","close":40.2539},{"date":"2022-07-15","close":41.0037},{"date":"2022-07-18","close":40.6226},{"date":"2022-07-19","close":42.9054},{"date":"2022-07-20","close":44.6487},{"date":"2022-07-21","close":45.7076},{"date":"2022-07-22","close":44.5422},{"date":"2022-07-25","close":43.9143},{"date":"2022-07-26","close":42.9332},{"date":"2022-07-27","close":44.8945},{"date":"2022-07-28","close":46.5533},{"date":"2022-07-29","close":48.048},{"date":"2022-08-01","close":48.2679},{"date":"2022-08-02","close":48.2535},{"date":"2022-08-03","close":50.3693},{"date":"2022-08-04","close":51.0566},{"date":"2022-08-05","close":49.9161},{"date":"2022-08-08","close":48.9149},{"date":"2022-08-09","close":45.0615},{"date":"2022-08-10","close":47.5143},{"date":"2022-08-11","close":47.7552},{"date":"2022-08-12","close":49.7837},{"date":"2022-08-15","close":49.6589},{"date":"2022-08-16","close":48.9936},{"date":"2022-08-17","close":47.7648},{"date":"2022-08-18","close":48.3015},{"date":"2022-08-19","close":45.771},{"date":"2022-08-22","close":43.9259},{"date":"2022-08-23","close":44.5403},{"date":"2022-08-24","close":44.4481},{"date":"2022-08-25","close":45.9053},{"date":"2022-08-26","close":43.5169},{"date":"2022-08-29","close":42.675},{"date":"2022-08-30","close":42.4965},{"date":"2022-08-31","close":42.0385},{"date":"2022-09-01","close":41.475},{"date":"2022-09-02","close":41.2994},{"date":"2022-09-06","close":40.9682},{"date":"2022-09-07","close":41.4712},{"date":"2022-09-08","close":42.1585},{"date":"2022-09-09","close":43.274},{"date":"2022-09-12","close":42.94},{"date":"2022-09-13","close":40.5216},{"date":"2022-09-14","close":40.6449},{"date":"2022-09-15","close":39.8431},{"date":"2022-09-16","close":39.4364},{"date":"2022-09-19","close":39.4364},{"date":"2022-09-20","close":38.8756},{"date":"2022-09-21","close":38.4178},{"date":"2022-09-22","close":37.2787},{"date":"2022-09-23","close":36.6745},{"date":"2022-09-26","close":35.7956},{"date":"2022-09-27","close":36.3025},{"date":"2022-09-28","close":36.7795},{"date":"2022-09-29","close":35.7098},{"date":"2022-09-30","close":35.2713},{"date":"2022-10-03","close":37.5534},{"date":"2022-10-04","close":38.6086},{"date":"2022-10-05","close":38.5392},{"date":"2022-10-06","close":38.3166},{"date":"2022-10-07","close":36.1233},{"date":"2022-10-10","close":33.7988},{"date":"2022-10-11","close":31.5177},{"date":"2022-10-12","close":31.2219},{"date":"2022-10-13","close":32.8245},{"date":"2022-10-14","close":30.3517},{"date":"2022-10-17","close":30.397},{"date":"2022-10-18","close":31.0368},{"date":"2022-10-19","close":31.8097},{"date":"2022-10-20","close":34.2951},{"date":"2022-10-21","close":35.5884},{"date":"2022-10-24","close":36.0384},{"date":"2022-10-25","close":36.607},{"date":"2022-10-26","close":37.1602},{"date":"2022-10-27","close":37.4984},{"date":"2022-10-28","close":39.0866},{"date":"2022-10-31","close":39.0086},{"date":"2022-11-01","close":39.7728},{"date":"2022-11-02","close":38.1162},{"date":"2022-11-03","close":37.9138},{"date":"2022-11-04","close":40.431},{"date":"2022-11-07","close":41.918},{"date":"2022-11-08","close":42.8711},{"date":"2022-11-09","close":41.7031},{"date":"2022-11-10","close":46.7789},{"date":"2022-11-11","close":48.2639},{"date":"2022-11-14","close":46.325},{"date":"2022-11-15","close":47.2925},{"date":"2022-11-16","close":43.8849},{"date":"2022-11-17","close":44.4419},{"date":"2022-11-18","close":44.0121},{"date":"2022-11-21","close":43.3809},{"date":"2022-11-22","close":43.908},{"date":"2022-11-23","close":44.465},{"date":"2022-11-25","close":43.6796},{"date":"2022-11-28","close":42.714},{"date":"2022-11-29","close":42.6003},{"date":"2022-11-30","close":45.5232},{"date":"2022-12-01","close":44.6327},{"date":"2022-12-02","close":44.1056},{"date":"2022-12-05","close":43.617},{"date":"2022-12-06","close":42.7005},{"date":"2022-12-07","close":42.8152},{"date":"2022-12-08","close":43.8483},{"date":"2022-12-09","close":43.3857},{"date":"2022-12-12","close":44.7445},{"date":"2022-12-13","close":46.0373},{"date":"2022-12-14","close":45.2925},{"date":"2022-12-15","close":43.147},{"date":"2022-12-16","close":42.94},{"date":"2022-12-19","close":42.4341},{"date":"2022-12-20","close":42.3055},{"date":"2022-12-21","close":43.3221},{"date":"2022-12-22","close":39.5729},{"date":"2022-12-23","close":39.864},{"date":"2022-12-27","close":39.2198},{"date":"2022-12-28","close":38.9625},{"date":"2022-12-29","close":40.6852},{"date":"2022-12-30","close":40.6553},{"date":"2023-01-03","close":40.0749},{"date":"2023-01-04","close":40.8642},{"date":"2023-01-05","close":40.3419},{"date":"2023-01-06","close":43.0706},{"date":"2023-01-09","close":43.7632},{"date":"2023-01-10","close":44.361},{"date":"2023-01-11","close":44.9113},{"date":"2023-01-12","close":45.4666},{"date":"2023-01-13","close":45.8177},{"date":"2023-01-17","close":45.5585},{"date":"2023-01-18","close":45.1619},{"date":"2023-01-19","close":43.9044},{"date":"2023-01-20","close":45.7045},{"date":"2023-01-23","close":47.4727},{"date":"2023-01-24","close":47.1555},{"date":"2023-01-25","close":47.2425},{"date":"2023-01-26","close":48.1469},{"date":"2023-01-27","close":46.7086},{"date":"2023-01-30","close":46.2975},{"date":"2023-01-31","close":48.3743},{"date":"2023-02-01","close":51.2916},{"date":"2023-02-02","close":52.3343},{"date":"2023-02-03","close":51.1939},{"date":"2023-02-06","close":50.3911},{"date":"2023-02-07","close":51.5799},{"date":"2023-02-08","close":50.097},{"date":"2023-02-09","close":49.8658},{"date":"2023-02-10","close":48.8482},{"date":"2023-02-13","close":49.3599},{"date":"2023-02-14","close":49.9326},{"date":"2023-02-15","close":50.3272},{"date":"2023-02-16","close":48.4932},{"date":"2023-02-17","close":47.9448},{"date":"2023-02-21","close":46.2646},{"date":"2023-02-22","close":46.163},{"date":"2023-02-23","close":46.9504},{"date":"2023-02-24","close":46.2955},{"date":"2023-02-27","close":46.6921},{"date":"2023-02-28","close":47.0113},{"date":"2023-03-01","close":47.4863},{"date":"2023-03-02","close":47.3954},{"date":"2023-03-03","close":47.5569},{"date":"2023-03-06","close":46.9349},{"date":"2023-03-07","close":46.3971},{"date":"2023-03-08","close":47.7262},{"date":"2023-03-09","close":47.4244},{"date":"2023-03-10","close":46.3159},{"date":"2023-03-13","close":46.1398},{"date":"2023-03-14","close":47.9557},{"date":"2023-03-15","close":47.2829},{"date":"2023-03-16","close":50.0148},{"date":"2023-03-17","close":49.3517},{"date":"2023-03-20","close":49.8303},{"date":"2023-03-21","close":49.2546},{"date":"2023-03-22","close":49.1517},{"date":"2023-03-23","close":50.8302},{"date":"2023-03-24","close":48.7401},{"date":"2023-03-27","close":48.1295},{"date":"2023-03-28","close":47.0917},{"date":"2023-03-29","close":50.0691},{"date":"2023-03-30","close":51.5846},{"date":"2023-03-31","close":51.4642},{"date":"2023-04-03","close":50.6283},{"date":"2023-04-04","close":48.9566},{"date":"2023-04-05","close":47.9072},{"date":"2023-04-06","close":47.9373},{"date":"2023-04-10","close":49.2643},{"date":"2023-04-11","close":49.2692},{"date":"2023-04-12","close":48.2557},{"date":"2023-04-13","close":48.3799},{"date":"2023-04-14","close":48.6217},{"date":"2023-04-17","close":47.8275},{"date":"2023-04-18","close":48.0906},{"date":"2023-04-19","close":47.6683},{"date":"2023-04-20","close":51.1147},{"date":"2023-04-21","close":50.2089},{"date":"2023-04-24","close":49.9361},{"date":"2023-04-25","close":48.5129},{"date":"2023-04-26","close":48.2877},{"date":"2023-04-27","close":50.374},{"date":"2023-04-28","close":50.8778},{"date":"2023-05-01","close":50.8535},{"date":"2023-05-02","close":50.6642},{"date":"2023-05-03","close":49.9526},{"date":"2023-05-04","close":49.7284},{"date":"2023-05-05","close":51.4292},{"date":"2023-05-08","close":51.1409},{"date":"2023-05-09","close":50.0711},{"date":"2023-05-10","close":51.1904},{"date":"2023-05-11","close":51.2079},{"date":"2023-05-12","close":51.171},{"date":"2023-05-15","close":53.6145},{"date":"2023-05-16","close":54.2611},{"date":"2023-05-17","close":55.7347},{"date":"2023-05-18","close":58.1258},{"date":"2023-05-19","close":57.1667},{"date":"2023-05-22","close":56.7987},{"date":"2023-05-23","close":55.6745},{"date":"2023-05-24","close":54.9348},{"date":"2023-05-25","close":58.452},{"date":"2023-05-26","close":60.9907},{"date":"2023-05-30","close":61.1567},{"date":"2023-05-31","close":59.8694},{"date":"2023-06-01","close":60.1762},{"date":"2023-06-02","close":59.5752},{"date":"2023-06-05","close":58.7928},{"date":"2023-06-06","close":59.4325},{"date":"2023-06-07","close":59.2947},{"date":"2023-06-08","close":59.6597},{"date":"2023-06-09","close":58.8879},{"date":"2023-06-12","close":60.9208},{"date":"2023-06-13","close":60.895},{"date":"2023-06-14","close":61.3321},{"date":"2023-06-15","close":60.453},{"date":"2023-06-16","close":59.6401},{"date":"2023-06-20","close":59.7988},{"date":"2023-06-21","close":58.9733},{"date":"2023-06-22","close":60.343},{"date":"2023-06-23","close":59.2615},{"date":"2023-06-26","close":60.3878},{"date":"2023-06-27","close":63.1943},{"date":"2023-06-28","close":62.5148},{"date":"2023-06-29","close":62.3377},{"date":"2023-06-30","close":62.581},{"date":"2023-07-03","close":63.3725},{"date":"2023-07-05","close":61.1909},{"date":"2023-07-06","close":60.453},{"date":"2023-07-07","close":60.1483},{"date":"2023-07-10","close":61.0994},{"date":"2023-07-11","close":60.2992},{"date":"2023-07-12","close":60.6087},{"date":"2023-07-13","close":62.1371},{"date":"2023-07-14","close":62.1624},{"date":"2023-07-17","close":64.2564},{"date":"2023-07-18","close":63.8543},{"date":"2023-07-19","close":62.3133},{"date":"2023-07-20","close":59.9195},{"date":"2023-07-21","close":60.709},{"date":"2023-07-24","close":62.2082},{"date":"2023-07-25","close":63.2995},{"date":"2023-07-26","close":62.5333},{"date":"2023-07-27","close":68.3333},{"date":"2023-07-28","close":70.2131},{"date":"2023-07-31","close":69.9434},{"date":"2023-08-01","close":69.6913},{"date":"2023-08-02","close":66.7689},{"date":"2023-08-03","close":67.4971},{"date":"2023-08-04","close":67.2148},{"date":"2023-08-07","close":68.6653},{"date":"2023-08-08","close":67.7541},{"date":"2023-08-09","close":66.7855},{"date":"2023-08-10","close":66.8186},{"date":"2023-08-11","close":63.4679},{"date":"2023-08-14","close":64.9505},{"date":"2023-08-15","close":63.8436},{"date":"2023-08-16","close":62.9149},{"date":"2023-08-17","close":63.1359},{"date":"2023-08-18","close":63.5623},{"date":"2023-08-21","close":65.1491},{"date":"2023-08-22","close":64.9135},{"date":"2023-08-23","close":66.0106},{"date":"2023-08-24","close":63.8534},{"date":"2023-08-25","close":64.2759},{"date":"2023-08-28","close":64.8648},{"date":"2023-08-29","close":66.6492},{"date":"2023-08-30","close":66.8322},{"date":"2023-08-31","close":68.3771},{"date":"2023-09-01","close":68.3343},{"date":"2023-09-05","close":68.2184},{"date":"2023-09-06","close":67.7775},{"date":"2023-09-07","close":65.8753},{"date":"2023-09-08","close":65.114},{"date":"2023-09-11","close":64.6078},{"date":"2023-09-12","close":63.731},{"date":"2023-09-13","close":64.3129},{"date":"2023-09-14","close":64.0952},{"date":"2023-09-15","close":60.8418},{"date":"2023-09-18","close":62.0662},{"date":"2023-09-19","close":61.0409},{"date":"2023-09-20","close":60.4268},{"date":"2023-09-21","close":59.5997},{"date":"2023-09-22","close":60.4512},{"date":"2023-09-25","close":60.5957},{"date":"2023-09-26","close":59.1711},{"date":"2023-09-27","close":59.9444},{"date":"2023-09-28","close":61.2723},{"date":"2023-09-29","close":61.1991},{"date":"2023-10-02","close":61.6004},{"date":"2023-10-03","close":60.3535},{"date":"2023-10-04","close":61.7469},{"date":"2023-10-05","close":61.1073},{"date":"2023-10-06","close":61.33},{"date":"2023-10-09","close":61.289},{"date":"2023-10-10","close":61.9422},{"date":"2023-10-11","close":62.6598},{"date":"2023-10-12","close":63.9517},{"date":"2023-10-13","close":62.9909},{"date":"2023-10-16","close":63.5357},{"date":"2023-10-17","close":63.4625},{"date":"2023-10-18","close":62.7096},{"date":"2023-10-19","close":58.7756},{"date":"2023-10-20","close":58.6194},{"date":"2023-10-23","close":58.5442},{"date":"2023-10-24","close":58.9778},{"date":"2023-10-25","close":56.9585},{"date":"2023-10-26","close":57.1333},{"date":"2023-10-27","close":57.0249},{"date":"2023-10-30","close":56.9741},{"date":"2023-10-31","close":57.435},{"date":"2023-11-01","close":59.2355},{"date":"2023-11-02","close":60.8583},{"date":"2023-11-03","close":61.9129},{"date":"2023-11-06","close":62.3982},{"date":"2023-11-07","close":62.614},{"date":"2023-11-08","close":63.2311},{"date":"2023-11-09","close":63.4927},{"date":"2023-11-10","close":66.9268},{"date":"2023-11-13","close":65.7551},{"date":"2023-11-14","close":67.8534},{"date":"2023-11-15","close":68.1444},{"date":"2023-11-16","close":68.3924},{"date":"2023-11-17","close":68.3826},{"date":"2023-11-20","close":70.2193},{"date":"2023-11-21","close":69.0691},{"date":"2023-11-22","close":70.0543},{"date":"2023-11-24","close":70.0582},{"date":"2023-11-27","close":70.5415},{"date":"2023-11-28","close":69.364},{"date":"2023-11-29","close":69.7155},{"date":"2023-11-30","close":69.9039},{"date":"2023-12-01","close":70.5054},{"date":"2023-12-04","close":69.3317},{"date":"2023-12-05","close":68.0702},{"date":"2023-12-06","close":67.8485},{"date":"2023-12-07","close":69.1335},{"date":"2023-12-08","close":68.659},{"date":"2023-12-11","close":71.8245},{"date":"2023-12-12","close":71.5944},{"date":"2023-12-13","close":71.9283},{"date":"2023-12-14","close":75.1162},{"date":"2023-12-15","close":75.732},{"date":"2023-12-18","close":75.3815},{"date":"2023-12-19","close":76.4673},{"date":"2023-12-20","close":73.9139},{"date":"2023-12-21","close":76.0669},{"date":"2023-12-22","close":76.3675},{"date":"2023-12-26","close":77.9066},{"date":"2023-12-27","close":77.8302},{"date":"2023-12-28","close":77.3152},{"date":"2023-12-29","close":76.6876},{"date":"2024-01-02","close":73.3627},{"date":"2024-01-03","close":72.1515},{"date":"2024-01-04","close":71.5788},{"date":"2024-01-05","close":71.708},{"date":"2024-01-08","close":74.1322},{"date":"2024-01-09","close":73.629},{"date":"2024-01-10","close":73.4008},{"date":"2024-01-11","close":74.4299},{"date":"2024-01-12","close":74.378},{"date":"2024-01-16","close":74.5219},{"date":"2024-01-17","close":73.7151},{"date":"2024-01-18","close":76.9216},{"date":"2024-01-19","close":80.9036},{"date":"2024-01-22","close":81.6105},{"date":"2024-01-23","close":81.302},{"date":"2024-01-24","close":83.0419},{"date":"2024-01-25","close":84.7494},{"date":"2024-01-26","close":82.149},{"date":"2024-01-29","close":82.8108},{"date":"2024-01-30","close":81.8308},{"date":"2024-01-31","close":80.791},{"date":"2024-02-01","close":81.4802},{"date":"2024-02-02","close":82.1157},{"date":"2024-02-05","close":83.3513},{"date":"2024-02-06","close":81.7162},{"date":"2024-02-07","close":83.0791},{"date":"2024-02-08","close":84.628},{"date":"2024-02-09","close":89.2512},{"date":"2024-02-12","close":88.9007},{"date":"2024-02-13","close":87.392},{"date":"2024-02-14","close":89.6546},{"date":"2024-02-15","close":89.4666},{"date":"2024-02-16","close":90.666},{"date":"2024-02-20","close":88.1605},{"date":"2024-02-21","close":88.3064},{"date":"2024-02-22","close":92.4607},{"date":"2024-02-23","close":90.9078},{"date":"2024-02-26","close":91.9124},{"date":"2024-02-27","close":91.1262},{"date":"2024-02-28","close":90.337},{"date":"2024-02-29","close":91.8624},{"date":"2024-03-01","close":96.0999},{"date":"2024-03-04","close":95.7073},{"date":"2024-03-05","close":94.2955},{"date":"2024-03-06","close":96.1322},{"date":"2024-03-07","close":97.3766},{"date":"2024-03-08","close":93.6639},{"date":"2024-03-11","close":91.1722},{"date":"2024-03-12","close":93.2945},{"date":"2024-03-13","close":90.9279},{"date":"2024-03-14","close":90.8268},{"date":"2024-03-15","close":89.2971},{"date":"2024-03-18","close":90.7876},{"date":"2024-03-19","close":91.3537},{"date":"2024-03-20","close":93.1228},{"date":"2024-03-21","close":96.4088},{"date":"2024-03-22","close":95.9506},{"date":"2024-03-25","close":95.3187},{"date":"2024-03-26","close":94.9037},{"date":"2024-03-27","close":94.7506},{"date":"2024-03-28","close":95.3295},{"date":"2024-04-01","close":96.3323},{"date":"2024-04-02","close":94.9135},{"date":"2024-04-03","close":95.9967},{"date":"2024-04-04","close":93.373},{"date":"2024-04-05","close":95.0361},{"date":"2024-04-08","close":94.9066},{"date":"2024-04-09","close":95.5032},{"date":"2024-04-10","close":94.3552},{"date":"2024-04-11","close":96.4981},{"date":"2024-04-12","close":93.9038},{"date":"2024-04-15","close":92.8373},{"date":"2024-04-16","close":94.5112},{"date":"2024-04-17","close":89.51},{"date":"2024-04-18","close":87.2199},{"date":"2024-04-19","close":85.3881},{"date":"2024-04-22","close":85.1742},{"date":"2024-04-23","close":87.0728},{"date":"2024-04-24","close":86.8245},{"date":"2024-04-25","close":88.4514},{"date":"2024-04-26","close":90.7964},{"date":"2024-04-29","close":91.1339},{"date":"2024-04-30","close":87.7586},{"date":"2024-05-01","close":85.1771},{"date":"2024-05-02","close":86.7058},{"date":"2024-05-03","close":89.1441},{"date":"2024-05-06","close":90.715},{"date":"2024-05-07","close":89.7701},{"date":"2024-05-08","close":89.6101},{"date":"2024-05-09","close":89.0469},{"date":"2024-05-10","close":89.8201},{"date":"2024-05-13","close":88.679},{"date":"2024-05-14","close":89.5375},{"date":"2024-05-15","close":92.9923},{"date":"2024-05-16","close":92.5164},{"date":"2024-05-17","close":89.4914},{"date":"2024-05-20","close":92.432},{"date":"2024-05-21","close":94.5867},{"date":"2024-05-22","close":94.7604},{"date":"2024-05-23","close":94.0108},{"date":"2024-05-24","close":95.2314},{"date":"2024-05-28","close":95.2991},{"date":"2024-05-29","close":93.531},{"date":"2024-05-30","close":93.2817},{"date":"2024-05-31","close":91.4901},{"date":"2024-06-03","close":91.8031},{"date":"2024-06-04","close":90.5374},{"date":"2024-06-05","close":95.3442},{"date":"2024-06-06","close":94.4091},{"date":"2024-06-07","close":94.4611},{"date":"2024-06-10","close":98.4202},{"date":"2024-06-11","close":98.0945},{"date":"2024-06-12","close":101.8112},{"date":"2024-06-13","close":101.8966},{"date":"2024-06-14","close":101.6493},{"date":"2024-06-17","close":105.1542},{"date":"2024-06-18","close":107.1084},{"date":"2024-06-20","close":104.3294},{"date":"2024-06-21","close":103.252},{"date":"2024-06-24","close":100.703},{"date":"2024-06-25","close":103.5027},{"date":"2024-06-26","close":103.7838},{"date":"2024-06-27","close":103.7907},{"date":"2024-06-28","close":104.6774},{"date":"2024-07-01","close":104.2626},{"date":"2024-07-02","close":105.4609},{"date":"2024-07-03","close":106.436},{"date":"2024-07-05","close":106.9334},{"date":"2024-07-08","close":108.291},{"date":"2024-07-09","close":109.3664},{"date":"2024-07-10","close":110.8164},{"date":"2024-07-11","close":104.1947},{"date":"2024-07-12","close":105.1659},{"date":"2024-07-15","close":105.0962},{"date":"2024-07-16","close":105.7725},{"date":"2024-07-17","close":95.1253},{"date":"2024-07-18","close":93.6429},{"date":"2024-07-19","close":90.1542},{"date":"2024-07-22","close":96.0474},{"date":"2024-07-23","close":94.3399},{"date":"2024-07-24","close":89.4425},{"date":"2024-07-25","close":86.9112},{"date":"2024-07-26","close":87.9453},{"date":"2024-07-29","close":87.7192},{"date":"2024-07-30","close":84.0348},{"date":"2024-07-31","close":90.5602},{"date":"2024-08-01","close":81.6235},{"date":"2024-08-02","close":75.0048},{"date":"2024-08-05","close":75.7312},{"date":"2024-08-06","close":75.7096},{"date":"2024-08-07","close":73.5352},{"date":"2024-08-08","close":78.5564},{"date":"2024-08-09","close":79.4186},{"date":"2024-08-12","close":79.7125},{"date":"2024-08-13","close":82.6488},{"date":"2024-08-14","close":83.098},{"date":"2024-08-15","close":87.499},{"date":"2024-08-16","close":85.6352},{"date":"2024-08-19","close":86.632},{"date":"2024-08-20","close":84.8213},{"date":"2024-08-21","close":85.8505},{"date":"2024-08-22","close":82.1533},{"date":"2024-08-23","close":83.2986},{"date":"2024-08-26","close":80.5009},{"date":"2024-08-27","close":80.6513},{"date":"2024-08-28","close":79.1443},{"date":"2024-08-29","close":78.3785},{"date":"2024-08-30","close":80.7073},{"date":"2024-09-03","close":75.2722},{"date":"2024-09-04","close":75.1463},{"date":"2024-09-05","close":74.3088},{"date":"2024-09-06","close":72.1373},{"date":"2024-09-09","close":72.1845},{"date":"2024-09-10","close":71.9142},{"date":"2024-09-11","close":75.3832},{"date":"2024-09-12","close":73.5086},{"date":"2024-09-13","close":75.6654},{"date":"2024-09-16","close":74.5595},{"date":"2024-09-17","close":75.5327},{"date":"2024-09-18","close":74.5299},{"date":"2024-09-19","close":77.8035},{"date":"2024-09-20","close":76.2377},{"date":"2024-09-23","close":77.3114},{"date":"2024-09-24","close":77.9997},{"date":"2024-09-25","close":79.2509},{"date":"2024-09-26","close":83.5648},{"date":"2024-09-27","close":81.5552},{"date":"2024-09-30","close":80.4667},{"date":"2024-10-01","close":78.6228},{"date":"2024-10-02","close":80.2705},{"date":"2024-10-03","close":79.9757},{"date":"2024-10-04","close":80.3996},{"date":"2024-10-07","close":79.4826},{"date":"2024-10-08","close":79.8771},{"date":"2024-10-09","close":81.7012},{"date":"2024-10-10","close":80.9124},{"date":"2024-10-11","close":81.7308},{"date":"2024-10-14","close":84.5015},{"date":"2024-10-15","close":75.2921},{"date":"2024-10-16","close":73.1031},{"date":"2024-10-17","close":72.1171},{"date":"2024-10-18","close":71.8213},{"date":"2024-10-21","close":71.8213},{"date":"2024-10-22","close":71.9791},{"date":"2024-10-23","close":71.841},{"date":"2024-10-24","close":75.4991},{"date":"2024-10-25","close":76.5936},{"date":"2024-10-28","close":74.3948},{"date":"2024-10-29","close":77.2148},{"date":"2024-10-30","close":75.3808},{"date":"2024-10-31","close":73.3102},{"date":"2024-11-01","close":73.7539},{"date":"2024-11-04","close":73.1327},{"date":"2024-11-05","close":75.3315},{"date":"2024-11-06","close":75.7062},{"date":"2024-11-07","close":78.1022},{"date":"2024-11-08","close":77.1063},{"date":"2024-11-11","close":75.1047},{"date":"2024-11-12","close":74.6413},{"date":"2024-11-13","close":72.8172},{"date":"2024-11-14","close":73.744},{"date":"2024-11-15","close":69.0703},{"date":"2024-11-18","close":69.5831},{"date":"2024-11-19","close":69.1887},{"date":"2024-11-20","close":69.0703},{"date":"2024-11-21","close":72.1073},{"date":"2024-11-22","close":71.6241},{"date":"2024-11-25","close":72.6791},{"date":"2024-11-26","close":71.6734},{"date":"2024-11-27","close":70.5691},{"date":"2024-11-29","close":72.8468},{"date":"2024-12-02","close":77.412},{"date":"2024-12-03","close":77.2444},{"date":"2024-12-04","close":77.1655},{"date":"2024-12-05","close":74.1582},{"date":"2024-12-06","close":75.5189},{"date":"2024-12-09","close":76.3668},{"date":"2024-12-10","close":74.0793},{"date":"2024-12-11","close":77.3728},{"date":"2024-12-12","close":74.7518},{"date":"2024-12-13","close":75.4244},{"date":"2024-12-16","close":76.9772},{"date":"2024-12-17","close":76.9574},{"date":"2024-12-18","close":74.376},{"date":"2024-12-19","close":70.4297},{"date":"2024-12-20","close":71.0034},{"date":"2024-12-23","close":72.9913},{"date":"2024-12-24","close":73.021},{"date":"2024-12-26","close":73.1793},{"date":"2024-12-27","close":72.5957},{"date":"2024-12-30","close":71.3594},{"date":"2024-12-31","close":71.4386},{"date":"2025-01-02","close":71.6462},{"date":"2025-01-03","close":74.287},{"date":"2025-01-06","close":77.1255},{"date":"2025-01-07","close":76.6706},{"date":"2025-01-08","close":76.1958},{"date":"2025-01-10","close":73.832},{"date":"2025-01-13","close":73.6342},{"date":"2025-01-14","close":74.2375},{"date":"2025-01-15","close":75.3156},{"date":"2025-01-16","close":78.3519},{"date":"2025-01-17","close":79.4201},{"date":"2025-01-21","close":80.607},{"date":"2025-01-22","close":82.3378},{"date":"2025-01-23","close":80.3399},{"date":"2025-01-24","close":78.8069},{"date":"2025-01-27","close":74.8013},{"date":"2025-01-28","close":73.6936},{"date":"2025-01-29","close":74.3265},{"date":"2025-01-30","close":79.8454},{"date":"2025-01-31","close":80.1619},{"date":"2025-02-03","close":79.3113},{"date":"2025-02-04","close":79.0344},{"date":"2025-02-05","close":81.0421},{"date":"2025-02-06","close":81.9224},{"date":"2025-02-07","close":81.4279},{"date":"2025-02-10","close":82.8125},{"date":"2025-02-11","close":82.3477},{"date":"2025-02-12","close":80.6762},{"date":"2025-02-13","close":82.3872},{"date":"2025-02-14","close":81.8433},{"date":"2025-02-18","close":85.6313},{"date":"2025-02-19","close":86.6995},{"date":"2025-02-20","close":88.0446},{"date":"2025-02-21","close":85.0774},{"date":"2025-02-24","close":82.4268},{"date":"2025-02-25","close":79.4102},{"date":"2025-02-26","close":80.4092},{"date":"2025-02-27","close":75.3354},{"date":"2025-02-28","close":75.8991},{"date":"2025-03-03","close":74.9496},{"date":"2025-03-04","close":75.6024},{"date":"2025-03-05","close":78.4198},{"date":"2025-03-06","close":75.8603},{"date":"2025-03-07","close":78.3801},{"date":"2025-03-10","close":73.2215},{"date":"2025-03-11","close":72.7751},{"date":"2025-03-12","close":75.9794},{"date":"2025-03-13","close":74.66},{"date":"2025-03-14","close":78.0626},{"date":"2025-03-17","close":77.6857},{"date":"2025-03-18","close":76.7432},{"date":"2025-03-19","close":77.3087},{"date":"2025-03-20","close":76.9317},{"date":"2025-03-21","close":75.2354},{"date":"2025-03-24","close":77.3682},{"date":"2025-03-25","close":77.0508},{"date":"2025-03-26","close":75.533},{"date":"2025-03-27","close":74.2136},{"date":"2025-03-28","close":72.0311},{"date":"2025-03-31","close":72.1204},{"date":"2025-04-01","close":72.2494},{"date":"2025-04-02","close":73.1918},{"date":"2025-04-03","close":64.7},{"date":"2025-04-04","close":58.6189},{"date":"2025-04-07","close":61.7041},{"date":"2025-04-08","close":59.7697},{"date":"2025-04-09","close":70.5431},{"date":"2025-04-10","close":65.9004},{"date":"2025-04-11","close":66.942},{"date":"2025-04-14","close":67.319},{"date":"2025-04-15","close":67.8944},{"date":"2025-04-16","close":64.6207},{"date":"2025-04-17","close":63.2517},{"date":"2025-04-21","close":61.8926},{"date":"2025-04-22","close":62.9739},{"date":"2025-04-23","close":66.198},{"date":"2025-04-24","close":70.3347},{"date":"2025-04-25","close":70.8506},{"date":"2025-04-28","close":70.9994},{"date":"2025-04-29","close":70.3347},{"date":"2025-04-30","close":71.0986},{"date":"2025-05-01","close":71.1581},{"date":"2025-05-02","close":73.9259},{"date":"2025-05-05","close":73.3208},{"date":"2025-05-06","close":72.5767},{"date":"2025-05-07","close":74.4616},{"date":"2025-05-08","close":74.3029},{"date":"2025-05-09","close":74.7592},{"date":"2025-05-12","close":81.5943},{"date":"2025-05-13","close":84.5703},{"date":"2025-05-14","close":84.2926},{"date":"2025-05-15","close":84.114},{"date":"2025-05-16","close":83.7569},{"date":"2025-05-19","close":83.1517},{"date":"2025-05-20","close":83.618},{"date":"2025-05-21","close":82.1299},{"date":"2025-05-22","close":81.9018},{"date":"2025-05-23","close":80.4137},{"date":"2025-05-27","close":83.2708},{"date":"2025-05-28","close":83.3303},{"date":"2025-05-29","close":83.489},{"date":"2025-05-30","close":80.1459},{"date":"2025-06-02","close":81.8224},{"date":"2025-06-03","close":82.993},{"date":"2025-06-04","close":84.0942},{"date":"2025-06-05","close":84.2331},{"date":"2025-06-06","close":85.6616},{"date":"2025-06-09","close":87.596},{"date":"2025-06-10","close":90.2745},{"date":"2025-06-11","close":90.2249},{"date":"2025-06-12","close":90.9292},{"date":"2025-06-13","close":88.8063},{"date":"2025-06-16","close":92.6653},{"date":"2025-06-17","close":91.9213},{"date":"2025-06-18","close":91.7323},{"date":"2025-06-20","close":89.9919},{"date":"2025-06-23","close":91.1058},{"date":"2025-06-24","close":95.1037},{"date":"2025-06-25","close":95.4915},{"date":"2025-06-26","close":96.307},{"date":"2025-06-27","close":96.665},{"date":"2025-06-30","close":96.8042},{"date":"2025-07-01","close":96.2772},{"date":"2025-07-02","close":98.286},{"date":"2025-07-03","close":98.2661},{"date":"2025-07-07","close":97.5998},{"date":"2025-07-08","close":99.2805},{"date":"2025-07-09","close":99.2606},{"date":"2025-07-10","close":100.5038},{"date":"2025-07-11","close":101.1701},{"date":"2025-07-14","close":99.0717},{"date":"2025-07-15","close":100.5137},{"date":"2025-07-16","close":99.8176},{"date":"2025-07-17","close":100.2353},{"date":"2025-07-18","close":100.106},{"date":"2025-07-21","close":101.18},{"date":"2025-07-22","close":97.1523},{"date":"2025-07-23","close":96.5656},{"date":"2025-07-24","close":97.2418},{"date":"2025-07-25","close":96.4263},{"date":"2025-07-28","close":98.0772},{"date":"2025-07-29","close":98.3963},{"date":"2025-07-30","close":98.5455},{"date":"2025-07-31","close":94.3188},{"date":"2025-08-01","close":95.8404},{"date":"2025-08-04","close":97.8692},{"date":"2025-08-05","close":96.1487},{"date":"2025-08-06","close":95.4128},{"date":"2025-08-07","close":98.6052},{"date":"2025-08-08","close":101.1909},{"date":"2025-08-11","close":101.4395},{"date":"2025-08-12","close":104.7015},{"date":"2025-08-13","close":106.1535},{"date":"2025-08-14","close":106.7899},{"date":"2025-08-15","close":98.9632},{"date":"2025-08-18","close":98.3366},{"date":"2025-08-19","close":99.7787},{"date":"2025-08-20","close":98.6052},{"date":"2025-08-21","close":97.8692},{"date":"2025-08-22","close":99.53},{"date":"2025-08-25","close":100.7235},{"date":"2025-08-26","close":103.0605},{"date":"2025-08-27","close":103.1003},{"date":"2025-08-28","close":103.518},{"date":"2025-08-29","close":99.5997},{"date":"2025-09-02","close":96.4968},{"date":"2025-09-03","close":97.2029},{"date":"2025-09-04","close":99.8682},{"date":"2025-09-05","close":102.3843},{"date":"2025-09-08","close":104.4926},{"date":"2025-09-09","close":104.9899},{"date":"2025-09-10","close":106.77},{"date":"2025-09-11","close":114.9449},{"date":"2025-09-12","close":116.3173},{"date":"2025-09-15","close":118.5549},{"date":"2025-09-16","close":119.808},{"date":"2025-09-17","close":121.2301},{"date":"2025-09-18","close":125.6259},{"date":"2025-09-19","close":126.2226},{"date":"2025-09-22","close":131.4735},{"date":"2025-09-23","close":131.205},{"date":"2025-09-24","close":127.8734},{"date":"2025-09-25","close":127.6841},{"date":"2025-09-26","close":127.8834},{"date":"2025-09-29","close":130.6338},{"date":"2025-09-30","close":133.434},{"date":"2025-10-01","close":142.2931},{"date":"2025-10-02","close":146.4785},{"date":"2025-10-03","close":145.3026},{"date":"2025-10-06","close":148.6309},{"date":"2025-10-07","close":139.8616},{"date":"2025-10-08","close":142.044},{"date":"2025-10-09","close":140.5093},{"date":"2025-10-10","close":130.9128},{"date":"2025-10-13","close":137.3304},{"date":"2025-10-14","close":137.8287},{"date":"2025-10-15","close":144.2762},{"date":"2025-10-16","close":141.8745},{"date":"2025-10-17","close":141.0175},{"date":"2025-10-20","close":143.5487},{"date":"2025-10-21","close":144.5353},{"date":"2025-10-22","close":140.7584},{"date":"2025-10-23","close":147.0266},{"date":"2025-10-24","close":151.1521},{"date":"2025-10-27","close":156.354},{"date":"2025-10-28","close":155.0784},{"date":"2025-10-29","close":160.1109},{"date":"2025-10-30","close":160.4497},{"date":"2025-10-31","close":156.912},{"date":"2025-11-03","close":160.6789},{"date":"2025-11-04","close":155.2379},{"date":"2025-11-05","close":164.4756},{"date":"2025-11-06","close":161.6256},{"date":"2025-11-07","close":158.7955},{"date":"2025-11-10","close":165.791},{"date":"2025-11-11","close":158.626},{"date":"2025-11-12","close":160.8582},{"date":"2025-11-13","close":152.7864},{"date":"2025-11-14","close":147.744},{"date":"2025-11-17","close":146.9468},{"date":"2025-11-18","close":142.7415},{"date":"2025-11-19","close":148.2822},{"date":"2025-11-20","close":139.1042},{"date":"2025-11-21","close":142.1536},{"date":"2025-11-24","close":149.8567},{"date":"2025-11-25","close":151.4013},{"date":"2025-11-26","close":154.6001},{"date":"2025-11-28","close":155.4571},{"date":"2025-12-01","close":154.2513},{"date":"2025-12-02","close":157.6395},{"date":"2025-12-03","close":159.4532},{"date":"2025-12-04","close":156.7981},{"date":"2025-12-05","close":158.4051},{"date":"2025-12-08","close":162.4376},{"date":"2025-12-09","close":165.5019},{"date":"2025-12-10","close":167.9473},{"date":"2025-12-11","close":168.3965},{"date":"2025-12-12","close":160.2217},{"date":"2025-12-15","close":163.9947},{"date":"2025-12-16","close":162.9566},{"date":"2025-12-17","close":154.692},{"date":"2025-12-18","close":164.394},{"date":"2025-12-19","close":171.9499},{"date":"2025-12-22","close":174.9343},{"date":"2025-12-23","close":174.8345},{"date":"2025-12-24","close":177.0005},{"date":"2025-12-26","close":177.7391},{"date":"2025-12-29","close":175.5432},{"date":"2025-12-30","close":173.4571},{"date":"2025-12-31","close":170.8619},{"date":"2026-01-02","close":184.7161},{"date":"2026-01-05","close":194.3981},{"date":"2026-01-06","close":206.5754},{"date":"2026-01-07","close":202.7026},{"date":"2026-01-08","close":200.5866},{"date":"2026-01-09","close":217.9542},{"date":"2026-01-12","close":219.9905},{"date":"2026-01-13","close":213.9816},{"date":"2026-01-14","close":208.402},{"date":"2026-01-15","close":217.0659},{"date":"2026-01-16","close":222.5457},{"date":"2026-01-20","close":221.9967},{"date":"2026-01-21","close":227.9656},{"date":"2026-01-22","close":220.2899},{"date":"2026-01-23","close":217.535},{"date":"2026-01-26","close":222.4559},{"date":"2026-01-27","close":238.0169},{"date":"2026-01-28","close":239.1348},{"date":"2026-01-29","close":247.7089},{"date":"2026-01-30","close":233.0262},{"date":"2026-02-02","close":237.0587},{"date":"2026-02-03","close":229.6724},{"date":"2026-02-04","close":209.3902},{"date":"2026-02-05","close":212.9136},{"date":"2026-02-06","close":230.5807},{"date":"2026-02-09","close":228.854},{"date":"2026-02-10","close":226.1889},{"date":"2026-02-11","close":234.6831},{"date":"2026-02-12","close":230.8602},{"date":"2026-02-13","close":235.0923},{"date":"2026-02-17","close":235.1423},{"date":"2026-02-18","close":239.6439},{"date":"2026-02-19","close":236.9489},{"date":"2026-02-20","close":244.4649},{"date":"2026-02-23","close":241.8198},{"date":"2026-02-24","close":243.7961},{"date":"2026-02-25","close":249.0164},{"date":"2026-02-26","close":238.6258},{"date":"2026-02-27","close":233.4554},{"date":"2026-03-02","close":230.5708},{"date":"2026-03-03","close":216.8663},{"date":"2026-03-04","close":222.8352},{"date":"2026-03-05","close":214.5309},{"date":"2026-03-06","close":199.1916},{"date":"2026-03-09","close":211.0034},{"date":"2026-03-10","close":215.0806},{"date":"2026-03-11","close":218.718},{"date":"2026-03-12","close":209.3445},{"date":"2026-03-13","close":212.0527},{"date":"2026-03-16","close":219.2477},{"date":"2026-03-17","close":226.3127},{"date":"2026-03-18","close":224.554},{"date":"2026-03-19","close":233.8275},{"date":"2026-03-20","close":228.2014},{"date":"2026-03-23","close":233.148},{"date":"2026-03-24","close":238.6742},{"date":"2026-03-25","close":233.2879},{"date":"2026-03-26","close":211.4731},{"date":"2026-03-27","close":211.2632},{"date":"2026-03-30","close":199.7912},{"date":"2026-03-31","close":213.5116},{"date":"2026-04-01","close":221.8558},{"date":"2026-04-02","close":218.2883},{"date":"2026-04-06","close":220.4968},{"date":"2026-04-07","close":224.1942},{"date":"2026-04-08","close":246.3188},{"date":"2026-04-09","close":258.5803},{"date":"2026-04-10","close":263.4769},{"date":"2026-04-13","close":267.1344},{"date":"2026-04-14","close":272.2208},{"date":"2026-04-15","close":264.9759},{"date":"2026-04-16","close":260.7788},{"date":"2026-04-17","close":267.4142},{"date":"2026-04-20","close":262.9773},{"date":"2026-04-21","close":258.1906},{"date":"2026-04-22","close":265.3656},{"date":"2026-04-23","close":258.3805},{"date":"2026-04-24","close":267.5941},{"date":"2026-04-27","close":259.2898},{"date":"2026-04-28","close":251.0556},{"date":"2026-04-29","close":248.5773},{"date":"2026-04-30","close":257.6809},{"date":"2026-05-01","close":256.5417},{"date":"2026-05-04","close":258.3905},{"date":"2026-05-05","close":275.6085},{"date":"2026-05-06","close":296.9637},{"date":"2026-05-07","close":286.321},{"date":"2026-05-08","close":293.8458},{"date":"2026-05-11","close":295.8444},{"date":"2026-05-12","close":289.0392},{"date":"2026-05-13","close":295.2349},{"date":"2026-05-14","close":298.9423},{"date":"2026-05-15","close":284.5223},{"date":"2026-05-18","close":277.767},{"date":"2026-05-19","close":273.1902},{"date":"2026-05-20","close":291.8872},{"date":"2026-05-21","close":302.0301},{"date":"2026-05-22","close":305.138},{"date":"2026-05-26","close":322.4559},{"date":"2026-05-27","close":318.7085},{"date":"2026-05-28","close":317.7792},{"date":"2026-05-29","close":317.9591},{"date":"2026-06-01","close":316.8998},{"date":"2026-06-02","close":334.1778},{"date":"2026-06-03","close":343.4713},{"date":"2026-06-04","close":336.1764},{"date":"2026-06-05","close":303.0694},{"date":"2026-06-08","close":324.2247},{"date":"2026-06-09","close":326.9328},{"date":"2026-06-10","close":321.5766},{"date":"2026-06-11","close":362.2683},{"date":"2026-06-12","close":366.5553},{"date":"2026-06-15","close":388.6499},{"date":"2026-06-16","close":369.0835},{"date":"2026-06-17","close":374.18},{"date":"2026-06-18","close":389.04},{"date":"2026-06-22","close":409.54},{"date":"2026-06-23","close":371.33},{"date":"2026-06-24","close":374.8},{"date":"2026-06-25","close":401.82},{"date":"2026-06-26","close":379.09},{"date":"2026-06-29","close":410.91},{"date":"2026-06-30","close":433.33},{"date":"2026-07-01","close":391.26},{"date":"2026-07-02","close":351.41},{"date":"2026-07-06","close":350.2},{"date":"2026-07-07","close":326.13},{"date":"2026-07-08","close":333.15},{"date":"2026-07-09","close":353.17},{"date":"2026-07-10","close":350.33},{"date":"2026-07-13","close":329.92},{"date":"2026-07-14","close":346.1},{"date":"2026-07-15","close":335.43},{"date":"2026-07-16","close":320.96},{"date":"2026-07-17","close":313.3},{"date":"2026-07-20","close":306.76},{"date":"2026-07-21","close":322.0},{"date":"2026-07-22","close":319.29},{"date":"2026-07-23","close":319.78},{"date":"2026-07-24","close":305.21},{"date":"2026-07-27","close":291.61},{"date":"2026-07-28","close":269.61},{"date":"2026-07-29","close":252.35},{"date":"2026-07-30","close":297.72},{"date":"2026-07-31","close":293.02},{"date":"2026-08-03","close":294.61},{"date":"2026-08-04","close":317.74},{"date":"2026-08-05","close":307.42},{"date":"2026-08-06","close":305.77},{"date":"2026-08-07","close":311.35},{"date":"2026-08-10","close":306.4},{"date":"2026-08-11","close":311.41},{"date":"2026-08-12","close":326.11},{"date":"2026-08-13","close":337.01},{"date":"2026-08-14","close":332.36},{"date":"2026-08-17","close":343.84},{"date":"2026-08-18","close":327.92},{"date":"2026-08-19","close":307.17},{"date":"2026-08-20","close":310.53},{"date":"2026-08-21","close":314.0},{"date":"2026-08-24","close":310.17},{"date":"2026-08-25","close":314.66},{"date":"2026-08-26","close":312.88},{"date":"2026-08-27","close":318.58},{"date":"2026-08-28","close":301.9},{"date":"2026-08-31","close":301.49},{"date":"2026-09-01","close":290.2},{"date":"2026-09-02","close":288.32},{"date":"2026-09-03","close":292.66},{"date":"2026-09-04","close":307.65},{"date":"2026-09-08","close":320.42},{"date":"2026-09-09","close":315.84},{"date":"2026-09-10","close":298.01},{"date":"2026-09-11","close":298.22},{"date":"2026-09-14","close":273.49},{"date":"2026-09-15","close":270.87},{"date":"2026-09-16","close":269.23},{"date":"2026-09-17","close":269.31},{"date":"2026-09-18","close":288.11},{"date":"2026-09-21","close":302.28},{"date":"2026-09-22","close":310.96},{"date":"2026-09-23","close":307.28},{"date":"2026-09-24","close":307.16},{"date":"2026-09-25","close":315.21},{"date":"2026-09-28","close":314.47},{"date":"2026-09-29","close":323.86},{"date":"2026-09-30","close":328.51},{"date":"2026-10-01","close":340.1},{"date":"2026-10-02","close":347.49},{"date":"2026-10-05","close":345.8},{"date":"2026-10-06","close":333.89},{"date":"2026-10-07","close":329.51},{"date":"2026-10-08","close":320.59},{"date":"2026-10-09","close":318.84},{"date":"2026-10-12","close":309.56},{"date":"2026-10-13","close":301.11},{"date":"2026-10-14","close":286.92},{"date":"2026-10-15","close":277.46},{"date":"2026-10-16","close":263.94},{"date":"2026-10-19","close":272.2},{"date":"2026-10-20","close":263.45},{"date":"2026-10-21","close":260.81},{"date":"2026-10-22","close":230.15}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":230.15,"low_30d":227.68,"support":240.17,"high_30d":352.56,"change_1d":-11.8,"change_7d":-12.8,"change_30d":-22.8,"resistance":340.07,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":17.34,"per":33.8,"quarter":"2024-Q3"},{"pbr":17.88,"per":34.55,"quarter":"2024-Q4"},{"pbr":13.86,"per":25.15,"quarter":"2025-Q1"},{"pbr":11.83,"per":21.26,"quarter":"2025-Q2"},{"pbr":11.06,"per":19.92,"quarter":"2025-Q3"},{"pbr":14.32,"per":23.38,"quarter":"2025-Q4"},{"pbr":19.1,"per":29.39,"quarter":"2026-Q1"},{"pbr":24.57,"per":34.87,"quarter":"2026-Q2"},{"pbr":29.43,"per":40.06,"quarter":"2026-Q3"},{"pbr":31.72,"per":43.18,"quarter":"현재"}],"timeline":[{"close":95.3295,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":104.6774,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":80.4667,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":71.4386,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":72.1204,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":96.8042,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":133.434,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":170.8619,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":213.5116,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":17.71,"pbr_5y_low":11.06,"per_5y_avg":29.15,"per_5y_low":19.92,"current_pbr":31.72,"current_per":43.18,"pbr_5y_high":29.43,"per_5y_high":40.06,"pbr_5y_median":17.34,"per_5y_median":29.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"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 6 (30 이하 과매도 구간)","버핏 체크리스트 7/8 통과"],"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":"Semiconductor Equipment & Materials"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +9.3%"},"momentum":{"grade":"F","reason":"RSI 6"},"valuation":{"grade":"C","reason":"PER 43.18x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 17.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":8.78,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":17.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":51.87,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.35,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.35,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":49.83,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":34.26,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":30.94,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":7,"total_count":8,"overall_comment":"8개 지표 중 7개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":17.34,"per":33.8,"close":95.3295,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":17.88,"per":34.55,"close":104.6774,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":13.86,"per":25.15,"close":80.4667,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.83,"per":21.26,"close":71.4386,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.06,"per":19.92,"close":72.1204,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":14.32,"per":23.38,"close":96.8042,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":19.1,"per":29.39,"close":133.434,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":24.57,"per":34.87,"close":170.8619,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":29.43,"per":40.06,"close":213.5116,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"43.2배"},{"label":"PBR","value":"31.7배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"17.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.47,"pbr":null,"per":null,"roa":0.08779664783081496,"roe":0.17246085156808658,"revenue":5841488000.0,"market_cap":null,"net_income":1825460000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.49825095934460534,"total_assets":20791910000.0,"total_equity":10584779000.0,"profit_margin":0.3124991440537069,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2047016000.0,"operating_margin":0.35042715143812675},{"eps":1.27,"pbr":null,"per":null,"roa":0.07451644419092344,"roe":0.15711454600329253,"revenue":5344791000.0,"market_cap":null,"net_income":1593994000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.4960272534510704,"total_assets":21391171000.0,"total_equity":10145426000.0,"profit_margin":0.2982331769380692,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1810203000.0,"operating_margin":0.33868546029208624},{"eps":1.26,"pbr":null,"per":null,"roa":0.07162762039141997,"roe":0.15389955529183874,"revenue":5324173000.0,"market_cap":null,"net_income":1568660000.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":0.5042809465432472,"total_assets":21900211000.0,"total_equity":10192752000.0,"profit_margin":0.2946297950874249,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1829088000.0,"operating_margin":0.34354405839179153},{"eps":1.33,"pbr":null,"per":null,"roa":0.08058407346642768,"roe":0.1744224756604367,"revenue":5171393000.0,"market_cap":null,"net_income":1720088000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5007759031270684,"total_assets":21345260000.0,"total_equity":9861619000.0,"profit_margin":0.33261598954092253,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1741128000.0,"operating_margin":0.33668452581345104},{"eps":1.04,"pbr":null,"per":null,"roa":0.06663893939947847,"roe":0.13990666699610613,"revenue":4720175000.0,"market_cap":null,"net_income":1330667000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.49016953820568093,"total_assets":19968310000.0,"total_equity":9511105000.0,"profit_margin":0.2819105223852929,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1561759000.0,"operating_margin":0.33086887668359755},{"eps":0.91,"pbr":null,"per":null,"roa":0.060031403358764224,"roe":0.13521962809828217,"revenue":4376047000.0,"market_cap":null,"net_income":1191018000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.4737108627946638,"total_assets":19839916000.0,"total_equity":8808026000.0,"profit_margin":0.2721675521309529,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1333884000.0,"operating_margin":0.3048148248864786},{"eps":0.86,"pbr":null,"per":null,"roa":0.05715830685991939,"roe":0.13178214875521888,"revenue":4167976000.0,"market_cap":null,"net_income":1116444000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.48049292990170767,"total_assets":19532489000.0,"total_equity":8471891000.0,"profit_margin":0.26786238692353315,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1264197000.0,"operating_margin":0.30331196724741216},{"eps":0.81,"pbr":null,"per":null,"roa":0.05443034436135857,"roe":0.11947859898302632,"revenue":3871507000.0,"market_cap":null,"net_income":1020282000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4752924378026438,"total_assets":18744728000.0,"total_equity":8539454000.0,"profit_margin":0.2635361372199508,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1126560000.0,"operating_margin":0.2909874630215056},{"eps":0.78,"pbr":null,"per":null,"roa":0.05283613198283337,"roe":0.12039564198954862,"revenue":3793558000.0,"market_cap":null,"net_income":965826000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4746298857167862,"total_assets":18279650000.0,"total_equity":8022101000.0,"profit_margin":0.25459634464531716,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1057112000.0,"operating_margin":0.27865977006282755},{"eps":0.75,"pbr":null,"per":null,"roa":0.050802465862699514,"roe":0.11605576810299766,"revenue":3758259000.0,"market_cap":null,"net_income":954266000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.46762476987349727,"total_assets":18783852000.0,"total_equity":8222478000.0,"profit_margin":0.2539117181652462,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1057212000.0,"operating_margin":0.28130365682620595},{"eps":0.69,"pbr":null,"per":null,"roa":0.04786795362742433,"roe":0.11027235120219998,"revenue":3482062000.0,"market_cap":null,"net_income":887398000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.47520750635686554,"total_assets":18538457000.0,"total_equity":8047330000.0,"profit_margin":0.25484842027511284,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1023029000.0,"operating_margin":0.29379976577097133},{"eps":0.6,"pbr":null,"per":null,"roa":0.04272986127997428,"roe":0.09774910927566438,"revenue":3207257000.0,"market_cap":null,"net_income":802537000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.4546342871806032,"total_assets":18781643000.0,"total_equity":8210172000.0,"profit_margin":0.25022534832724663,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":854605000.0,"operating_margin":0.2664597816763671}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.82,"per":33.8,"date":"2024-03","close":95.33,"source":"reported"},{"eps":2.82,"per":31.12,"date":"2024-04","close":87.76,"source":"reported"},{"eps":2.82,"per":32.44,"date":"2024-05","close":91.49,"source":"reported"},{"eps":3.03,"per":34.55,"date":"2024-06","close":104.68,"source":"reported"},{"eps":3.03,"per":29.89,"date":"2024-07","close":90.56,"source":"reported"},{"eps":3.03,"per":26.64,"date":"2024-08","close":80.71,"source":"reported"},{"eps":3.2,"per":25.15,"date":"2024-09","close":80.47,"source":"reported"},{"eps":3.2,"per":22.91,"date":"2024-10","close":73.31,"source":"reported"},{"eps":3.2,"per":22.76,"date":"2024-11","close":72.85,"source":"reported"},{"eps":3.36,"per":21.26,"date":"2024-12","close":71.44,"source":"reported"},{"eps":3.36,"per":23.86,"date":"2025-01","close":80.16,"source":"reported"},{"eps":3.36,"per":22.59,"date":"2025-02","close":75.9,"source":"reported"},{"eps":3.62,"per":19.92,"date":"2025-03","close":72.12,"source":"reported"},{"eps":3.62,"per":19.64,"date":"2025-04","close":71.1,"source":"reported"},{"eps":3.62,"per":22.14,"date":"2025-05","close":80.15,"source":"reported"},{"eps":4.14,"per":23.38,"date":"2025-06","close":96.8,"source":"reported"},{"eps":4.14,"per":22.78,"date":"2025-07","close":94.32,"source":"reported"},{"eps":4.14,"per":24.06,"date":"2025-08","close":99.6,"source":"reported"},{"eps":4.54,"per":29.39,"date":"2025-09","close":133.43,"source":"reported"},{"eps":4.54,"per":34.56,"date":"2025-10","close":156.91,"source":"reported"},{"eps":4.54,"per":34.24,"date":"2025-11","close":155.46,"source":"reported"},{"eps":4.9,"per":34.87,"date":"2025-12","close":170.86,"source":"reported"},{"eps":4.9,"per":47.56,"date":"2026-01","close":233.03,"source":"reported"},{"eps":4.9,"per":47.64,"date":"2026-02","close":233.46,"source":"reported"},{"eps":5.33,"per":40.06,"date":"2026-03","close":213.51,"source":"reported"},{"eps":5.33,"per":48.35,"date":"2026-04","close":257.68,"source":"reported"},{"eps":5.33,"per":59.65,"date":"2026-05","close":317.96,"source":"reported"},{"eps":5.33,"per":81.3,"date":"2026-06","close":433.33,"source":"reported"},{"eps":5.33,"per":54.98,"date":"2026-07","close":293.02,"source":"reported"},{"eps":5.33,"per":56.56,"date":"2026-08","close":301.49,"source":"reported"},{"eps":5.33,"per":61.63,"date":"2026-09","close":328.51,"source":"reported"},{"eps":5.33,"per":43.18,"date":"2026-10","close":230.15,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":35.4,"std":14.74,"count":32,"current":43.18,"lower_1sd":20.66,"upper_1sd":50.14},"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":"Lam Research Corporation","phase":"above-fold","symbol_resolved":true}