{"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":"2026-10-23T10:01:56.207395+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.6,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":39.2,"direction":"higher_better","percentile":83}],"summary":"매출 +10.6%","percentile":75},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":33.4,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"RSI 33","percentile":38},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"순손실","sector_median":null,"industry_median":null}],"summary":"적자 (순손실, PBR 6.08x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.09,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.82,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.5,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.1x, 순차입금비율 0.8x","percentile":55}},"signals":[],"summary":"Microchip Technology Inc(MCHP)은 Technology 섹터 US 시장 종목입니다, 시가총액 404.65억. 현재가 $74.52, 전일 대비 -3.4%, 30일 +0.4%. ROE 2.2%. 기술적 시그널: MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.94,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.94%","value_pct":1.94},"growth":null,"safety":{"grade":"D","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.82,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":40},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.94},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-0.2807940114583829,"grade":"D","trend":"하락","atr_14":3.1255714285714284,"rsi_14":33.39843750000004,"sma_20":76.70849999999999,"sma_60":75.78416666666666,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.4로 약세 구간입니다. MACD(-0.28)가 시그널선(-0.15)을 하회합니다(데드크로스). SMA20 77, SMA60 76 — 혼조세입니다. 볼린저밴드 71~82 (현재 위치 30%).","bb_lower":71.17461068054301,"bb_upper":82.24238931945696,"macd_signal":-0.1475893363032562},"change_pct":-3.41,"chart_data":[{"date":"2024-10-23","open":72.18,"high":73.09,"low":70.54,"close":71.68,"volume":4102703,"rsi_14":42.78,"sma_20":77.45,"sma_60":78.01,"sma_120":85.34},{"date":"2024-10-24","open":72.68,"high":72.74,"low":71.26,"close":72.25,"volume":3920075,"rsi_14":43.72,"sma_20":77.23,"sma_60":77.79,"sma_120":85.21},{"date":"2024-10-25","open":73.0,"high":73.86,"low":72.62,"close":72.66,"volume":3940337,"rsi_14":49.42,"sma_20":77.02,"sma_60":77.66,"sma_120":85.06},{"date":"2024-10-28","open":72.19,"high":73.87,"low":71.76,"close":73.52,"volume":3654697,"rsi_14":49.6,"sma_20":76.86,"sma_60":77.69,"sma_120":84.94},{"date":"2024-10-29","open":73.3,"high":75.66,"low":73.04,"close":75.28,"volume":5456227,"rsi_14":52.92,"sma_20":76.94,"sma_60":77.78,"sma_120":84.83},{"date":"2024-10-30","open":73.42,"high":74.4,"low":71.89,"close":71.98,"volume":5706784,"rsi_14":44.93,"sma_20":76.81,"sma_60":77.79,"sma_120":84.7},{"date":"2024-10-31","open":72.05,"high":72.07,"low":69.21,"close":69.87,"volume":9069525,"rsi_14":37.81,"sma_20":76.61,"sma_60":77.81,"sma_120":84.55},{"date":"2024-11-01","open":70.08,"high":71.68,"low":69.91,"close":71.25,"volume":5472977,"rsi_14":39.19,"sma_20":76.47,"sma_60":77.77,"sma_120":84.4},{"date":"2024-11-04","open":70.57,"high":72.01,"low":70.28,"close":70.92,"volume":4223410,"rsi_14":47.61,"sma_20":76.37,"sma_60":77.75,"sma_120":84.24},{"date":"2024-11-05","open":70.15,"high":71.67,"low":69.52,"close":71.51,"volume":8185748,"rsi_14":47.48,"sma_20":76.26,"sma_60":77.72,"sma_120":84.07},{"date":"2024-11-06","open":72.66,"high":73.52,"low":68.82,"close":70.24,"volume":11382190,"rsi_14":41.44,"sma_20":76.03,"sma_60":77.63,"sma_120":83.9},{"date":"2024-11-07","open":70.8,"high":71.65,"low":70.11,"close":70.8,"volume":7232268,"rsi_14":40.83,"sma_20":75.89,"sma_60":77.57,"sma_120":83.73},{"date":"2024-11-08","open":69.74,"high":70.03,"low":68.65,"close":69.4,"volume":6290308,"rsi_14":42.63,"sma_20":75.63,"sma_60":77.43,"sma_120":83.53},{"date":"2024-11-11","open":68.87,"high":69.04,"low":65.71,"close":66.55,"volume":6591232,"rsi_14":34.93,"sma_20":75.17,"sma_60":77.25,"sma_120":83.32},{"date":"2024-11-12","open":65.66,"high":66.3,"low":62.93,"close":64.09,"volume":9799750,"rsi_14":30.87,"sma_20":74.78,"sma_60":77.0,"sma_120":83.05},{"date":"2024-11-13","open":63.2,"high":63.87,"low":62.44,"close":63.42,"volume":6997531,"rsi_14":27.88,"sma_20":74.31,"sma_60":76.77,"sma_120":82.79},{"date":"2024-11-14","open":63.84,"high":64.27,"low":62.36,"close":62.47,"volume":6115152,"rsi_14":25.15,"sma_20":73.76,"sma_60":76.49,"sma_120":82.51},{"date":"2024-11-15","open":61.82,"high":61.97,"low":59.64,"close":59.87,"volume":9280916,"rsi_14":19.28,"sma_20":73.04,"sma_60":76.21,"sma_120":82.21},{"date":"2024-11-18","open":60.17,"high":62.21,"low":59.96,"close":62.14,"volume":8006029,"rsi_14":21.11,"sma_20":72.54,"sma_60":75.93,"sma_120":81.96},{"date":"2024-11-19","open":61.61,"high":62.13,"low":60.63,"close":61.79,"volume":9720291,"rsi_14":24.25,"sma_20":72.02,"sma_60":75.67,"sma_120":81.7},{"date":"2024-11-20","open":61.06,"high":62.05,"low":60.63,"close":62.02,"volume":8669520,"rsi_14":28.07,"sma_20":71.51,"sma_60":75.41,"sma_120":81.43},{"date":"2024-11-21","open":62.77,"high":63.65,"low":62.12,"close":63.34,"volume":7146743,"rsi_14":27.88,"sma_20":71.04,"sma_60":75.19,"sma_120":81.19},{"date":"2024-11-22","open":62.98,"high":64.14,"low":62.58,"close":63.95,"volume":5378239,"rsi_14":29.09,"sma_20":70.56,"sma_60":74.96,"sma_120":80.96},{"date":"2024-11-25","open":64.97,"high":68.18,"low":64.5,"close":66.98,"volume":11092852,"rsi_14":37.61,"sma_20":70.19,"sma_60":74.75,"sma_120":80.76},{"date":"2024-11-26","open":67.84,"high":68.01,"low":64.95,"close":65.6,"volume":8778240,"rsi_14":37.43,"sma_20":69.66,"sma_60":74.62,"sma_120":80.55},{"date":"2024-11-27","open":65.57,"high":66.14,"low":63.86,"close":65.08,"volume":5524030,"rsi_14":34.73,"sma_20":69.28,"sma_60":74.47,"sma_120":80.34},{"date":"2024-11-29","open":65.82,"high":66.69,"low":65.28,"close":65.37,"volume":5221091,"rsi_14":38.26,"sma_20":69.02,"sma_60":74.32,"sma_120":80.12},{"date":"2024-12-02","open":65.2,"high":68.12,"low":65.2,"close":67.42,"volume":7029969,"rsi_14":51.12,"sma_20":68.79,"sma_60":74.26,"sma_120":79.93},{"date":"2024-12-03","open":66.41,"high":66.85,"low":62.56,"close":62.7,"volume":10712818,"rsi_14":45.56,"sma_20":68.34,"sma_60":74.09,"sma_120":79.69},{"date":"2024-12-04","open":63.51,"high":63.51,"low":58.56,"close":59.11,"volume":13749529,"rsi_14":39.92,"sma_20":67.66,"sma_60":73.87,"sma_120":79.43},{"date":"2024-12-05","open":58.96,"high":59.17,"low":55.58,"close":55.86,"volume":14289382,"rsi_14":36.36,"sma_20":66.89,"sma_60":73.55,"sma_120":79.15},{"date":"2024-12-06","open":56.31,"high":57.13,"low":55.9,"close":56.85,"volume":8677484,"rsi_14":42.93,"sma_20":66.14,"sma_60":73.27,"sma_120":78.89},{"date":"2024-12-09","open":57.06,"high":60.12,"low":56.67,"close":59.33,"volume":8594745,"rsi_14":43.36,"sma_20":65.59,"sma_60":73.01,"sma_120":78.63},{"date":"2024-12-10","open":58.96,"high":59.47,"low":57.96,"close":59.38,"volume":9191857,"rsi_14":44.11,"sma_20":65.19,"sma_60":72.75,"sma_120":78.4},{"date":"2024-12-11","open":59.93,"high":60.12,"low":58.5,"close":58.99,"volume":5698233,"rsi_14":42.88,"sma_20":64.9,"sma_60":72.5,"sma_120":78.15},{"date":"2024-12-12","open":58.52,"high":59.49,"low":58.19,"close":58.97,"volume":4738719,"rsi_14":39.52,"sma_20":64.65,"sma_60":72.25,"sma_120":77.92},{"date":"2024-12-13","open":58.49,"high":58.82,"low":57.29,"close":57.47,"volume":9040132,"rsi_14":36.64,"sma_20":64.36,"sma_60":71.93,"sma_120":77.67},{"date":"2024-12-16","open":55.56,"high":57.12,"low":55.56,"close":56.65,"volume":11748889,"rsi_14":26.58,"sma_20":64.17,"sma_60":71.64,"sma_120":77.42},{"date":"2024-12-17","open":56.51,"high":57.3,"low":55.66,"close":55.9,"volume":9621990,"rsi_14":27.35,"sma_20":63.82,"sma_60":71.32,"sma_120":77.16},{"date":"2024-12-18","open":56.37,"high":57.3,"low":53.61,"close":53.83,"volume":10205868,"rsi_14":25.51,"sma_20":63.39,"sma_60":70.97,"sma_120":76.86},{"date":"2024-12-19","open":53.95,"high":55.34,"low":53.6,"close":53.69,"volume":7435069,"rsi_14":24.41,"sma_20":62.93,"sma_60":70.63,"sma_120":76.57},{"date":"2024-12-20","open":53.57,"high":54.73,"low":53.0,"close":53.23,"volume":27171189,"rsi_14":16.58,"sma_20":62.38,"sma_60":70.22,"sma_120":76.26},{"date":"2024-12-23","open":53.63,"high":55.62,"low":53.51,"close":55.49,"volume":8832365,"rsi_14":30.8,"sma_20":61.94,"sma_60":69.84,"sma_120":75.96},{"date":"2024-12-24","open":55.43,"high":56.2,"low":54.9,"close":56.15,"volume":3201143,"rsi_14":40.68,"sma_20":61.38,"sma_60":69.48,"sma_120":75.68},{"date":"2024-12-26","open":55.47,"high":56.61,"low":55.43,"close":56.07,"volume":4143374,"rsi_14":50.83,"sma_20":60.88,"sma_60":69.16,"sma_120":75.39},{"date":"2024-12-27","open":55.86,"high":56.12,"low":55.37,"close":55.94,"volume":9024164,"rsi_14":46.14,"sma_20":60.4,"sma_60":68.83,"sma_120":75.11},{"date":"2024-12-30","open":55.25,"high":55.33,"low":54.41,"close":54.77,"volume":7182210,"rsi_14":28.31,"sma_20":59.85,"sma_60":68.49,"sma_120":74.79},{"date":"2024-12-31","open":55.0,"high":55.72,"low":54.25,"close":54.99,"volume":5711760,"rsi_14":29.47,"sma_20":59.2,"sma_60":68.15,"sma_120":74.5},{"date":"2025-01-02","open":55.65,"high":56.06,"low":54.09,"close":54.54,"volume":10153603,"rsi_14":29.29,"sma_20":58.78,"sma_60":67.83,"sma_120":74.2},{"date":"2025-01-03","open":54.66,"high":55.75,"low":53.93,"close":55.3,"volume":5453237,"rsi_14":34.0,"sma_20":58.58,"sma_60":67.5,"sma_120":73.91},{"date":"2025-01-06","open":55.47,"high":57.4,"low":55.43,"close":55.9,"volume":6946014,"rsi_14":42.56,"sma_20":58.58,"sma_60":67.17,"sma_120":73.61},{"date":"2025-01-07","open":56.36,"high":56.84,"low":54.86,"close":55.11,"volume":10217740,"rsi_14":42.68,"sma_20":58.49,"sma_60":66.84,"sma_120":73.32},{"date":"2025-01-08","open":55.01,"high":55.14,"low":53.71,"close":54.06,"volume":6226846,"rsi_14":41.54,"sma_20":58.21,"sma_60":66.48,"sma_120":73.03},{"date":"2025-01-10","open":53.2,"high":53.57,"low":52.23,"close":52.92,"volume":7633992,"rsi_14":45.4,"sma_20":57.88,"sma_60":66.08,"sma_120":72.75},{"date":"2025-01-13","open":52.58,"high":53.73,"low":52.57,"close":53.61,"volume":6656106,"rsi_14":49.63,"sma_20":57.6,"sma_60":65.76,"sma_120":72.44},{"date":"2025-01-14","open":53.9,"high":54.57,"low":53.1,"close":54.54,"volume":6015487,"rsi_14":56.01,"sma_20":57.37,"sma_60":65.44,"sma_120":72.17},{"date":"2025-01-15","open":55.67,"high":56.03,"low":54.62,"close":54.66,"volume":8972343,"rsi_14":45.25,"sma_20":57.22,"sma_60":65.11,"sma_120":71.92},{"date":"2025-01-16","open":54.66,"high":54.92,"low":53.07,"close":53.88,"volume":7925657,"rsi_14":37.22,"sma_20":57.08,"sma_60":64.76,"sma_120":71.68},{"date":"2025-01-17","open":55.13,"high":56.07,"low":54.83,"close":55.59,"volume":8272728,"rsi_14":47.72,"sma_20":57.06,"sma_60":64.48,"sma_120":71.44},{"date":"2025-01-21","open":55.71,"high":57.22,"low":55.24,"close":56.11,"volume":6996142,"rsi_14":50.75,"sma_20":57.18,"sma_60":64.19,"sma_120":71.2},{"date":"2025-01-22","open":55.83,"high":56.92,"low":55.65,"close":56.08,"volume":6901681,"rsi_14":56.68,"sma_20":57.3,"sma_60":63.91,"sma_120":70.96},{"date":"2025-01-23","open":55.32,"high":57.13,"low":54.63,"close":57.12,"volume":6335135,"rsi_14":60.05,"sma_20":57.5,"sma_60":63.64,"sma_120":70.72},{"date":"2025-01-24","open":56.47,"high":56.74,"low":53.46,"close":54.07,"volume":10300582,"rsi_14":48.22,"sma_20":57.43,"sma_60":63.31,"sma_120":70.49},{"date":"2025-01-27","open":55.43,"high":55.94,"low":54.3,"close":54.88,"volume":15094921,"rsi_14":48.41,"sma_20":57.36,"sma_60":62.98,"sma_120":70.33},{"date":"2025-01-28","open":54.2,"high":54.46,"low":53.1,"close":53.97,"volume":9813483,"rsi_14":42.89,"sma_20":57.26,"sma_60":62.6,"sma_120":70.19},{"date":"2025-01-29","open":54.36,"high":54.47,"low":53.09,"close":53.73,"volume":5233941,"rsi_14":44.69,"sma_20":57.14,"sma_60":62.27,"sma_120":70.03},{"date":"2025-01-30","open":53.41,"high":53.56,"low":51.95,"close":52.89,"volume":8456108,"rsi_14":45.43,"sma_20":57.04,"sma_60":61.97,"sma_120":69.89},{"date":"2025-01-31","open":52.53,"high":53.98,"low":51.76,"close":52.07,"volume":10276280,"rsi_14":46.58,"sma_20":56.89,"sma_60":61.63,"sma_120":69.7},{"date":"2025-02-03","open":50.82,"high":51.03,"low":49.26,"close":50.11,"volume":11262677,"rsi_14":37.26,"sma_20":56.66,"sma_60":61.26,"sma_120":69.5},{"date":"2025-02-04","open":50.28,"high":50.82,"low":50.05,"close":50.44,"volume":10980018,"rsi_14":34.38,"sma_20":56.4,"sma_60":60.88,"sma_120":69.3},{"date":"2025-02-05","open":49.67,"high":51.34,"low":49.33,"close":51.3,"volume":11952961,"rsi_14":37.91,"sma_20":56.16,"sma_60":60.54,"sma_120":69.09},{"date":"2025-02-06","open":51.31,"high":51.99,"low":50.54,"close":50.93,"volume":13341976,"rsi_14":39.05,"sma_20":55.95,"sma_60":60.19,"sma_120":68.88},{"date":"2025-02-07","open":50.11,"high":51.06,"low":48.15,"close":49.76,"volume":17530859,"rsi_14":27.48,"sma_20":55.72,"sma_60":59.84,"sma_120":68.64},{"date":"2025-02-10","open":50.22,"high":50.91,"low":49.3,"close":49.91,"volume":9450153,"rsi_14":25.38,"sma_20":55.57,"sma_60":59.54,"sma_120":68.4},{"date":"2025-02-11","open":49.31,"high":50.97,"low":49.31,"close":50.42,"volume":7801909,"rsi_14":28.34,"sma_20":55.4,"sma_60":59.3,"sma_120":68.15},{"date":"2025-02-12","open":49.92,"high":51.71,"low":49.81,"close":51.64,"volume":8083141,"rsi_14":29.28,"sma_20":55.25,"sma_60":59.09,"sma_120":67.93},{"date":"2025-02-13","open":51.43,"high":52.41,"low":51.25,"close":52.03,"volume":6793360,"rsi_14":40.34,"sma_20":55.11,"sma_60":58.9,"sma_120":67.69},{"date":"2025-02-14","open":52.21,"high":53.6,"low":51.99,"close":53.47,"volume":7123706,"rsi_14":43.71,"sma_20":55.09,"sma_60":58.78,"sma_120":67.49},{"date":"2025-02-18","open":53.85,"high":55.89,"low":53.85,"close":55.48,"volume":11324645,"rsi_14":56.15,"sma_20":55.08,"sma_60":58.66,"sma_120":67.29},{"date":"2025-02-19","open":56.13,"high":61.93,"low":55.56,"close":60.98,"volume":20924496,"rsi_14":70.63,"sma_20":55.34,"sma_60":58.63,"sma_120":67.15},{"date":"2025-02-20","open":62.15,"high":62.66,"low":60.65,"close":61.66,"volume":14626384,"rsi_14":75.17,"sma_20":55.63,"sma_60":58.62,"sma_120":67.01},{"date":"2025-02-21","open":61.75,"high":61.77,"low":58.17,"close":58.56,"volume":13464042,"rsi_14":66.49,"sma_20":55.7,"sma_60":58.53,"sma_120":66.86},{"date":"2025-02-24","open":58.91,"high":60.17,"low":58.63,"close":58.77,"volume":9836282,"rsi_14":72.88,"sma_20":55.93,"sma_60":58.43,"sma_120":66.69},{"date":"2025-02-25","open":58.82,"high":59.92,"low":57.45,"close":58.13,"volume":9384099,"rsi_14":69.87,"sma_20":56.07,"sma_60":58.27,"sma_120":66.51},{"date":"2025-02-26","open":58.23,"high":58.32,"low":56.46,"close":57.74,"volume":8482104,"rsi_14":66.9,"sma_20":56.25,"sma_60":58.13,"sma_120":66.37},{"date":"2025-02-27","open":57.51,"high":57.74,"low":54.78,"close":55.18,"volume":11503777,"rsi_14":59.63,"sma_20":56.3,"sma_60":57.95,"sma_120":66.21},{"date":"2025-02-28","open":55.22,"high":56.92,"low":54.68,"close":56.87,"volume":13308663,"rsi_14":66.34,"sma_20":56.49,"sma_60":57.79,"sma_120":66.06},{"date":"2025-03-03","open":60.4,"high":60.52,"low":55.42,"close":55.99,"volume":19509043,"rsi_14":63.36,"sma_20":56.67,"sma_60":57.59,"sma_120":65.92},{"date":"2025-03-04","open":56.65,"high":58.25,"low":56.01,"close":56.17,"volume":14040077,"rsi_14":62.79,"sma_20":56.96,"sma_60":57.47,"sma_120":65.78},{"date":"2025-03-05","open":56.71,"high":57.8,"low":54.97,"close":57.62,"volume":8642710,"rsi_14":63.18,"sma_20":57.32,"sma_60":57.43,"sma_120":65.65},{"date":"2025-03-06","open":56.45,"high":57.99,"low":55.82,"close":56.29,"volume":10643167,"rsi_14":58.72,"sma_20":57.55,"sma_60":57.43,"sma_120":65.49},{"date":"2025-03-07","open":56.17,"high":57.99,"low":55.87,"close":57.74,"volume":8182771,"rsi_14":58.74,"sma_20":57.89,"sma_60":57.44,"sma_120":65.35},{"date":"2025-03-10","open":56.0,"high":56.09,"low":51.01,"close":51.64,"volume":16094183,"rsi_14":41.88,"sma_20":57.96,"sma_60":57.3,"sma_120":65.15},{"date":"2025-03-11","open":52.35,"high":52.56,"low":49.33,"close":50.47,"volume":9121685,"rsi_14":24.94,"sma_20":57.97,"sma_60":57.14,"sma_120":64.95},{"date":"2025-03-12","open":50.8,"high":51.53,"low":49.89,"close":50.14,"volume":7250045,"rsi_14":22.17,"sma_20":57.94,"sma_60":56.98,"sma_120":64.74},{"date":"2025-03-13","open":49.79,"high":51.7,"low":49.58,"close":50.13,"volume":6002768,"rsi_14":25.92,"sma_20":57.84,"sma_60":56.82,"sma_120":64.53},{"date":"2025-03-14","open":50.93,"high":51.8,"low":50.51,"close":51.69,"volume":7349295,"rsi_14":32.06,"sma_20":57.8,"sma_60":56.71,"sma_120":64.32},{"date":"2025-03-17","open":51.82,"high":53.82,"low":51.8,"close":53.39,"volume":6181899,"rsi_14":38.6,"sma_20":57.78,"sma_60":56.65,"sma_120":64.14},{"date":"2025-03-18","open":52.95,"high":53.07,"low":51.86,"close":52.36,"volume":3810976,"rsi_14":37.45,"sma_20":57.6,"sma_60":56.58,"sma_120":63.95},{"date":"2025-03-19","open":52.14,"high":53.49,"low":52.08,"close":52.72,"volume":6044741,"rsi_14":43.6,"sma_20":57.14,"sma_60":56.55,"sma_120":63.76},{"date":"2025-03-20","open":50.51,"high":50.64,"low":49.23,"close":49.27,"volume":13866112,"rsi_14":31.92,"sma_20":56.48,"sma_60":56.47,"sma_120":63.55},{"date":"2025-03-21","open":48.9,"high":50.6,"low":48.23,"close":49.97,"volume":29770547,"rsi_14":35.55,"sma_20":56.01,"sma_60":56.41,"sma_120":63.31},{"date":"2025-03-24","open":51.31,"high":52.63,"low":51.02,"close":52.06,"volume":12894502,"rsi_14":40.97,"sma_20":55.67,"sma_60":56.34,"sma_120":63.09},{"date":"2025-03-25","open":51.69,"high":52.25,"low":50.51,"close":50.59,"volume":8676447,"rsi_14":34.55,"sma_20":55.27,"sma_60":56.24,"sma_120":62.86},{"date":"2025-03-26","open":50.64,"high":51.33,"low":49.83,"close":50.4,"volume":6085368,"rsi_14":36.39,"sma_20":54.89,"sma_60":56.13,"sma_120":62.65},{"date":"2025-03-27","open":50.01,"high":50.13,"low":48.49,"close":49.07,"volume":5492794,"rsi_14":29.81,"sma_20":54.58,"sma_60":56.01,"sma_120":62.42},{"date":"2025-03-28","open":48.63,"high":48.76,"low":46.63,"close":47.05,"volume":12054642,"rsi_14":36.81,"sma_20":54.07,"sma_60":55.87,"sma_120":62.18},{"date":"2025-03-31","open":46.55,"high":47.19,"low":45.83,"close":46.77,"volume":14064967,"rsi_14":38.79,"sma_20":53.59,"sma_60":55.72,"sma_120":61.94},{"date":"2025-04-01","open":46.77,"high":47.06,"low":45.61,"close":46.86,"volume":10219663,"rsi_14":39.9,"sma_20":53.11,"sma_60":55.58,"sma_120":61.7},{"date":"2025-04-02","open":46.03,"high":47.79,"low":45.87,"close":47.27,"volume":6408308,"rsi_14":41.43,"sma_20":52.58,"sma_60":55.43,"sma_120":61.47},{"date":"2025-04-03","open":45.21,"high":45.21,"low":38.23,"close":39.33,"volume":29179135,"rsi_14":23.21,"sma_20":51.7,"sma_60":55.14,"sma_120":61.15},{"date":"2025-04-04","open":37.61,"high":38.82,"low":34.88,"close":34.99,"volume":26407653,"rsi_14":14.21,"sma_20":50.52,"sma_60":54.78,"sma_120":60.81},{"date":"2025-04-07","open":34.38,"high":38.64,"low":32.97,"close":36.8,"volume":24856462,"rsi_14":20.61,"sma_20":49.75,"sma_60":54.48,"sma_120":60.48},{"date":"2025-04-08","open":38.41,"high":38.62,"low":32.98,"close":34.14,"volume":17281735,"rsi_14":17.72,"sma_20":48.91,"sma_60":54.15,"sma_120":60.11},{"date":"2025-04-09","open":34.29,"high":44.04,"low":33.91,"close":43.38,"volume":29897807,"rsi_14":41.48,"sma_20":48.56,"sma_60":53.97,"sma_120":59.86},{"date":"2025-04-10","open":39.97,"high":40.19,"low":36.13,"close":37.49,"volume":24354350,"rsi_14":34.31,"sma_20":47.9,"sma_60":53.66,"sma_120":59.55},{"date":"2025-04-11","open":35.66,"high":37.6,"low":34.27,"close":37.4,"volume":20661982,"rsi_14":30.58,"sma_20":47.16,"sma_60":53.36,"sma_120":59.24},{"date":"2025-04-14","open":38.57,"high":38.94,"low":36.95,"close":37.56,"volume":9921386,"rsi_14":32.13,"sma_20":46.34,"sma_60":53.07,"sma_120":58.92},{"date":"2025-04-15","open":37.77,"high":38.27,"low":37.01,"close":37.42,"volume":6704904,"rsi_14":32.17,"sma_20":45.57,"sma_60":52.75,"sma_120":58.61},{"date":"2025-04-16","open":35.99,"high":37.1,"low":35.09,"close":36.66,"volume":14564704,"rsi_14":32.69,"sma_20":44.74,"sma_60":52.41,"sma_120":58.3},{"date":"2025-04-17","open":37.37,"high":37.4,"low":36.31,"close":37.25,"volume":7777927,"rsi_14":35.76,"sma_20":44.12,"sma_60":52.08,"sma_120":57.99},{"date":"2025-04-21","open":36.32,"high":38.19,"low":36.14,"close":38.09,"volume":16395603,"rsi_14":37.59,"sma_20":43.5,"sma_60":51.74,"sma_120":57.69},{"date":"2025-04-22","open":38.79,"high":39.66,"low":38.24,"close":38.92,"volume":11719641,"rsi_14":38.89,"sma_20":42.82,"sma_60":51.47,"sma_120":57.39},{"date":"2025-04-23","open":41.32,"high":41.9,"low":40.22,"close":40.51,"volume":10228313,"rsi_14":40.83,"sma_20":42.3,"sma_60":51.22,"sma_120":57.1},{"date":"2025-04-24","open":42.62,"high":45.72,"low":42.62,"close":45.52,"volume":20418787,"rsi_14":59.12,"sma_20":42.05,"sma_60":51.06,"sma_120":56.83},{"date":"2025-04-25","open":44.7,"high":45.89,"low":44.51,"close":45.3,"volume":7677830,"rsi_14":67.28,"sma_20":41.86,"sma_60":50.91,"sma_120":56.59},{"date":"2025-04-28","open":45.08,"high":46.23,"low":44.34,"close":45.42,"volume":7084699,"rsi_14":65.32,"sma_20":41.77,"sma_60":50.78,"sma_120":56.37},{"date":"2025-04-29","open":44.26,"high":45.14,"low":43.96,"close":44.36,"volume":8287470,"rsi_14":69.26,"sma_20":41.65,"sma_60":50.64,"sma_120":56.13},{"date":"2025-04-30","open":43.03,"high":44.67,"low":42.67,"close":44.52,"volume":10848348,"rsi_14":53.27,"sma_20":41.52,"sma_60":50.53,"sma_120":55.89},{"date":"2025-05-01","open":45.44,"high":45.6,"low":44.05,"close":44.42,"volume":8677153,"rsi_14":79.7,"sma_20":41.38,"sma_60":50.42,"sma_120":55.65},{"date":"2025-05-02","open":45.56,"high":46.89,"low":45.52,"close":46.29,"volume":9444032,"rsi_14":83.09,"sma_20":41.74,"sma_60":50.33,"sma_120":55.44},{"date":"2025-05-05","open":45.62,"high":46.69,"low":45.25,"close":46.16,"volume":8196286,"rsi_14":82.11,"sma_20":42.32,"sma_60":50.24,"sma_120":55.22},{"date":"2025-05-06","open":45.41,"high":46.08,"low":45.1,"close":45.64,"volume":6499340,"rsi_14":79.86,"sma_20":42.77,"sma_60":50.16,"sma_120":55.0},{"date":"2025-05-07","open":46.05,"high":46.76,"low":45.33,"close":46.45,"volume":9566091,"rsi_14":85.39,"sma_20":43.41,"sma_60":50.1,"sma_120":54.82},{"date":"2025-05-08","open":47.27,"high":48.56,"low":46.91,"close":47.47,"volume":11279063,"rsi_14":85.84,"sma_20":43.62,"sma_60":50.04,"sma_120":54.67},{"date":"2025-05-09","open":53.86,"high":56.09,"low":52.01,"close":53.46,"volume":21360894,"rsi_14":89.59,"sma_20":44.45,"sma_60":50.06,"sma_120":54.58},{"date":"2025-05-12","open":57.96,"high":60.37,"low":57.33,"close":58.89,"volume":20947308,"rsi_14":91.59,"sma_20":45.56,"sma_60":50.18,"sma_120":54.54},{"date":"2025-05-13","open":58.88,"high":60.98,"low":58.55,"close":60.19,"volume":10992812,"rsi_14":91.49,"sma_20":46.73,"sma_60":50.28,"sma_120":54.53},{"date":"2025-05-14","open":59.9,"high":59.97,"low":58.22,"close":58.59,"volume":10608076,"rsi_14":82.2,"sma_20":47.83,"sma_60":50.33,"sma_120":54.49},{"date":"2025-05-15","open":58.27,"high":59.28,"low":57.29,"close":58.74,"volume":8416678,"rsi_14":83.23,"sma_20":48.97,"sma_60":50.29,"sma_120":54.46},{"date":"2025-05-16","open":58.61,"high":59.15,"low":58.09,"close":59.14,"volume":6589290,"rsi_14":83.46,"sma_20":50.1,"sma_60":50.23,"sma_120":54.43},{"date":"2025-05-19","open":57.61,"high":58.98,"low":57.38,"close":58.52,"volume":8220223,"rsi_14":85.27,"sma_20":51.16,"sma_60":50.23,"sma_120":54.38},{"date":"2025-05-20","open":57.97,"high":58.85,"low":57.76,"close":58.74,"volume":6145534,"rsi_14":85.32,"sma_20":52.19,"sma_60":50.22,"sma_120":54.33},{"date":"2025-05-21","open":57.79,"high":59.33,"low":56.88,"close":57.24,"volume":7244242,"rsi_14":79.77,"sma_20":53.05,"sma_60":50.21,"sma_120":54.24},{"date":"2025-05-22","open":57.69,"high":58.2,"low":56.04,"close":56.52,"volume":11530576,"rsi_14":73.52,"sma_20":53.6,"sma_60":50.18,"sma_120":54.15},{"date":"2025-05-23","open":54.51,"high":54.83,"low":53.1,"close":54.71,"volume":10093907,"rsi_14":68.05,"sma_20":54.06,"sma_60":50.17,"sma_120":54.06},{"date":"2025-05-27","open":55.9,"high":57.95,"low":55.25,"close":57.13,"volume":11214256,"rsi_14":72.66,"sma_20":54.65,"sma_60":50.16,"sma_120":53.98},{"date":"2025-05-28","open":57.31,"high":57.53,"low":55.88,"close":55.94,"volume":8292903,"rsi_14":68.31,"sma_20":55.22,"sma_60":50.15,"sma_120":53.87},{"date":"2025-05-29","open":57.48,"high":58.02,"low":55.86,"close":56.58,"volume":6574856,"rsi_14":67.79,"sma_20":55.82,"sma_60":50.15,"sma_120":53.81},{"date":"2025-05-30","open":56.7,"high":57.08,"low":55.12,"close":56.51,"volume":10845639,"rsi_14":57.1,"sma_20":56.43,"sma_60":50.13,"sma_120":53.78},{"date":"2025-06-02","open":56.16,"high":58.7,"low":55.91,"close":58.42,"volume":9310240,"rsi_14":46.89,"sma_20":57.03,"sma_60":50.16,"sma_120":53.79},{"date":"2025-06-03","open":58.82,"high":62.39,"low":58.31,"close":62.15,"volume":16322953,"rsi_14":54.3,"sma_20":57.84,"sma_60":50.22,"sma_120":53.83},{"date":"2025-06-04","open":62.65,"high":63.56,"low":61.38,"close":62.96,"volume":9193257,"rsi_14":61.75,"sma_20":58.71,"sma_60":50.41,"sma_120":53.86},{"date":"2025-06-05","open":63.28,"high":64.62,"low":61.95,"close":62.67,"volume":11876004,"rsi_14":60.35,"sma_20":59.52,"sma_60":50.61,"sma_120":53.88},{"date":"2025-06-06","open":63.96,"high":64.31,"low":63.37,"close":63.53,"volume":8884601,"rsi_14":61.4,"sma_20":60.33,"sma_60":50.84,"sma_120":53.91},{"date":"2025-06-09","open":64.29,"high":66.79,"low":64.17,"close":66.25,"volume":11974568,"rsi_14":68.81,"sma_20":60.96,"sma_60":51.1,"sma_120":53.96},{"date":"2025-06-10","open":66.65,"high":68.71,"low":65.87,"close":67.75,"volume":12064754,"rsi_14":70.74,"sma_20":61.39,"sma_60":51.37,"sma_120":54.04},{"date":"2025-06-11","open":68.38,"high":69.13,"low":67.02,"close":67.76,"volume":12731484,"rsi_14":76.34,"sma_20":61.76,"sma_60":51.61,"sma_120":54.13},{"date":"2025-06-12","open":66.88,"high":67.36,"low":65.9,"close":66.14,"volume":7700287,"rsi_14":74.55,"sma_20":62.12,"sma_60":51.84,"sma_120":54.21},{"date":"2025-06-13","open":64.78,"high":65.55,"low":63.77,"close":63.99,"volume":9841400,"rsi_14":73.31,"sma_20":62.37,"sma_60":52.03,"sma_120":54.29},{"date":"2025-06-16","open":64.99,"high":66.55,"low":64.72,"close":66.39,"volume":9211780,"rsi_14":73.27,"sma_20":62.72,"sma_60":52.31,"sma_120":54.39},{"date":"2025-06-17","open":65.79,"high":66.93,"low":65.46,"close":65.9,"volume":6922853,"rsi_14":75.95,"sma_20":63.07,"sma_60":52.58,"sma_120":54.49},{"date":"2025-06-18","open":66.2,"high":67.47,"low":65.76,"close":66.22,"volume":5642795,"rsi_14":75.55,"sma_20":63.44,"sma_60":52.81,"sma_120":54.58},{"date":"2025-06-20","open":67.65,"high":67.84,"low":65.6,"close":67.15,"volume":19067440,"rsi_14":76.96,"sma_20":63.92,"sma_60":53.09,"sma_120":54.66},{"date":"2025-06-23","open":67.24,"high":68.76,"low":66.17,"close":66.77,"volume":7497952,"rsi_14":72.94,"sma_20":64.45,"sma_60":53.37,"sma_120":54.75},{"date":"2025-06-24","open":67.96,"high":69.45,"low":67.79,"close":68.57,"volume":8422170,"rsi_14":69.72,"sma_20":65.16,"sma_60":53.69,"sma_120":54.85},{"date":"2025-06-25","open":68.44,"high":69.79,"low":67.51,"close":69.71,"volume":7586594,"rsi_14":70.32,"sma_20":65.81,"sma_60":54.07,"sma_120":54.97},{"date":"2025-06-26","open":69.76,"high":69.95,"low":68.81,"close":68.91,"volume":7060669,"rsi_14":68.24,"sma_20":66.47,"sma_60":54.45,"sma_120":55.08},{"date":"2025-06-27","open":69.17,"high":69.64,"low":67.94,"close":68.63,"volume":6885575,"rsi_14":65.43,"sma_20":67.09,"sma_60":54.81,"sma_120":55.2},{"date":"2025-06-30","open":68.76,"high":68.9,"low":67.66,"close":68.51,"volume":5861679,"rsi_14":58.11,"sma_20":67.71,"sma_60":55.17,"sma_120":55.3},{"date":"2025-07-01","open":67.63,"high":70.59,"low":67.49,"close":69.79,"volume":8034499,"rsi_14":57.43,"sma_20":68.29,"sma_60":55.69,"sma_120":55.41},{"date":"2025-07-02","open":69.62,"high":71.58,"low":69.11,"close":71.23,"volume":8245527,"rsi_14":61.45,"sma_20":68.76,"sma_60":56.3,"sma_120":55.54},{"date":"2025-07-03","open":71.88,"high":72.44,"low":71.01,"close":71.13,"volume":3810846,"rsi_14":68.36,"sma_20":69.18,"sma_60":56.89,"sma_120":55.68},{"date":"2025-07-07","open":71.03,"high":71.62,"low":69.24,"close":69.59,"volume":7790525,"rsi_14":71.54,"sma_20":69.53,"sma_60":57.49,"sma_120":55.82},{"date":"2025-07-08","open":70.78,"high":73.74,"low":70.38,"close":72.59,"volume":11350568,"rsi_14":72.8,"sma_20":70.0,"sma_60":57.98,"sma_120":55.97},{"date":"2025-07-09","open":72.42,"high":73.59,"low":71.95,"close":72.71,"volume":6484478,"rsi_14":75.72,"sma_20":70.33,"sma_60":58.58,"sma_120":56.12},{"date":"2025-07-10","open":73.6,"high":75.16,"low":73.01,"close":73.1,"volume":7550480,"rsi_14":75.84,"sma_20":70.6,"sma_60":59.19,"sma_120":56.27},{"date":"2025-07-11","open":72.07,"high":73.08,"low":71.78,"close":72.59,"volume":4885943,"rsi_14":71.13,"sma_20":70.85,"sma_60":59.78,"sma_120":56.43},{"date":"2025-07-14","open":71.63,"high":72.5,"low":70.85,"close":72.09,"volume":5756188,"rsi_14":70.49,"sma_20":71.16,"sma_60":60.37,"sma_120":56.56},{"date":"2025-07-15","open":73.03,"high":73.41,"low":71.15,"close":71.18,"volume":6016548,"rsi_14":60.77,"sma_20":71.53,"sma_60":60.96,"sma_120":56.68},{"date":"2025-07-16","open":70.97,"high":72.47,"low":70.15,"close":72.46,"volume":7036553,"rsi_14":61.24,"sma_20":71.84,"sma_60":61.55,"sma_120":56.81},{"date":"2025-07-17","open":72.26,"high":72.58,"low":71.48,"close":72.34,"volume":6255515,"rsi_14":64.79,"sma_20":72.17,"sma_60":62.13,"sma_120":56.94},{"date":"2025-07-18","open":73.19,"high":73.63,"low":72.09,"close":72.81,"volume":5239429,"rsi_14":67.74,"sma_20":72.51,"sma_60":62.71,"sma_120":57.09},{"date":"2025-07-21","open":73.17,"high":74.08,"low":71.85,"close":71.9,"volume":6153715,"rsi_14":63.49,"sma_20":72.75,"sma_60":63.24,"sma_120":57.23},{"date":"2025-07-22","open":71.47,"high":73.56,"low":71.16,"close":73.27,"volume":8819430,"rsi_14":63.77,"sma_20":73.09,"sma_60":63.71,"sma_120":57.39},{"date":"2025-07-23","open":68.83,"high":69.85,"low":66.4,"close":68.39,"volume":19476755,"rsi_14":41.2,"sma_20":73.08,"sma_60":64.1,"sma_120":57.51},{"date":"2025-07-24","open":67.1,"high":67.59,"low":64.97,"close":66.02,"volume":13363750,"rsi_14":36.09,"sma_20":72.89,"sma_60":64.45,"sma_120":57.61},{"date":"2025-07-25","open":65.98,"high":67.44,"low":65.89,"close":67.38,"volume":8354555,"rsi_14":43.93,"sma_20":72.81,"sma_60":64.83,"sma_120":57.74},{"date":"2025-07-28","open":67.87,"high":69.2,"low":67.51,"close":68.67,"volume":6765045,"rsi_14":38.1,"sma_20":72.81,"sma_60":65.24,"sma_120":57.89},{"date":"2025-07-29","open":68.77,"high":69.27,"low":67.61,"close":68.43,"volume":5449068,"rsi_14":38.21,"sma_20":72.83,"sma_60":65.65,"sma_120":58.04},{"date":"2025-07-30","open":68.67,"high":68.84,"low":67.27,"close":68.06,"volume":6430760,"rsi_14":35.87,"sma_20":72.76,"sma_60":66.03,"sma_120":58.18},{"date":"2025-07-31","open":67.49,"high":67.83,"low":64.69,"close":65.44,"volume":15369562,"rsi_14":31.78,"sma_20":72.48,"sma_60":66.36,"sma_120":58.3},{"date":"2025-08-01","open":66.37,"high":66.43,"low":62.62,"close":64.25,"volume":11544637,"rsi_14":30.63,"sma_20":72.14,"sma_60":66.68,"sma_120":58.42},{"date":"2025-08-04","open":64.71,"high":65.36,"low":64.33,"close":64.47,"volume":8552307,"rsi_14":32.97,"sma_20":71.9,"sma_60":66.98,"sma_120":58.54},{"date":"2025-08-05","open":65.49,"high":66.01,"low":63.3,"close":65.0,"volume":9872932,"rsi_14":30.12,"sma_20":71.53,"sma_60":67.28,"sma_120":58.66},{"date":"2025-08-06","open":64.77,"high":65.3,"low":63.56,"close":64.07,"volume":6366094,"rsi_14":28.82,"sma_20":71.1,"sma_60":67.46,"sma_120":58.76},{"date":"2025-08-07","open":65.66,"high":66.21,"low":63.68,"close":64.12,"volume":13767506,"rsi_14":27.19,"sma_20":70.66,"sma_60":67.55,"sma_120":58.86},{"date":"2025-08-08","open":59.62,"high":61.91,"low":58.94,"close":59.9,"volume":20070575,"rsi_14":22.99,"sma_20":70.02,"sma_60":67.55,"sma_120":58.91},{"date":"2025-08-11","open":59.95,"high":60.89,"low":58.91,"close":59.01,"volume":10238970,"rsi_14":17.01,"sma_20":69.37,"sma_60":67.55,"sma_120":58.94},{"date":"2025-08-12","open":59.97,"high":64.38,"low":59.72,"close":62.45,"volume":12676129,"rsi_14":35.79,"sma_20":68.94,"sma_60":67.61,"sma_120":58.95},{"date":"2025-08-13","open":62.76,"high":64.02,"low":62.13,"close":63.66,"volume":8379639,"rsi_14":44.59,"sma_20":68.5,"sma_60":67.69,"sma_120":58.96},{"date":"2025-08-14","open":62.5,"high":64.22,"low":61.4,"close":63.89,"volume":6843018,"rsi_14":41.0,"sma_20":68.09,"sma_60":67.78,"sma_120":59.0},{"date":"2025-08-15","open":64.03,"high":64.44,"low":63.52,"close":63.62,"volume":7744534,"rsi_14":35.69,"sma_20":67.64,"sma_60":67.86,"sma_120":59.04},{"date":"2025-08-18","open":63.55,"high":63.91,"low":62.97,"close":63.48,"volume":4991723,"rsi_14":34.8,"sma_20":67.22,"sma_60":67.96,"sma_120":59.09},{"date":"2025-08-19","open":63.48,"high":64.29,"low":62.35,"close":62.65,"volume":5069665,"rsi_14":33.87,"sma_20":66.69,"sma_60":68.08,"sma_120":59.13},{"date":"2025-08-20","open":62.93,"high":64.78,"low":61.66,"close":64.64,"volume":10209083,"rsi_14":47.51,"sma_20":66.52,"sma_60":68.25,"sma_120":59.21},{"date":"2025-08-21","open":64.32,"high":64.56,"low":63.61,"close":64.0,"volume":5932634,"rsi_14":49.19,"sma_20":66.43,"sma_60":68.38,"sma_120":59.27},{"date":"2025-08-22","open":64.57,"high":68.9,"low":64.46,"close":67.38,"volume":12430340,"rsi_14":56.75,"sma_20":66.43,"sma_60":68.57,"sma_120":59.36},{"date":"2025-08-25","open":67.38,"high":67.38,"low":66.24,"close":66.81,"volume":5326854,"rsi_14":53.75,"sma_20":66.33,"sma_60":68.74,"sma_120":59.45},{"date":"2025-08-26","open":66.54,"high":67.54,"low":65.55,"close":65.9,"volume":8740367,"rsi_14":53.83,"sma_20":66.18,"sma_60":68.9,"sma_120":59.52},{"date":"2025-08-27","open":65.24,"high":65.51,"low":64.6,"close":64.96,"volume":8212045,"rsi_14":51.08,"sma_20":66.0,"sma_60":69.01,"sma_120":59.59},{"date":"2025-08-28","open":64.91,"high":65.85,"low":63.43,"close":63.59,"volume":13999152,"rsi_14":60.01,"sma_20":65.88,"sma_60":69.04,"sma_120":59.63},{"date":"2025-08-29","open":63.42,"high":64.01,"low":62.68,"close":63.35,"volume":9209777,"rsi_14":62.49,"sma_20":65.81,"sma_60":69.04,"sma_120":59.73},{"date":"2025-09-02","open":61.66,"high":62.23,"low":60.7,"close":61.98,"volume":6639114,"rsi_14":46.8,"sma_20":65.66,"sma_60":69.03,"sma_120":59.82},{"date":"2025-09-03","open":61.94,"high":62.13,"low":60.03,"close":61.67,"volume":6963309,"rsi_14":40.59,"sma_20":65.47,"sma_60":69.0,"sma_120":59.92},{"date":"2025-09-04","open":62.37,"high":63.07,"low":59.55,"close":62.79,"volume":11088135,"rsi_14":44.44,"sma_20":65.38,"sma_60":68.94,"sma_120":60.02},{"date":"2025-09-05","open":63.09,"high":65.39,"low":62.73,"close":64.25,"volume":7765189,"rsi_14":50.69,"sma_20":65.37,"sma_60":68.88,"sma_120":60.12},{"date":"2025-09-08","open":64.66,"high":65.18,"low":63.18,"close":63.64,"volume":7153405,"rsi_14":49.17,"sma_20":65.54,"sma_60":68.8,"sma_120":60.21},{"date":"2025-09-09","open":63.63,"high":64.01,"low":62.79,"close":63.11,"volume":4192830,"rsi_14":50.16,"sma_20":65.73,"sma_60":68.75,"sma_120":60.3},{"date":"2025-09-10","open":63.26,"high":64.03,"low":62.54,"close":63.1,"volume":5407504,"rsi_14":42.45,"sma_20":65.74,"sma_60":68.74,"sma_120":60.38},{"date":"2025-09-11","open":63.1,"high":63.56,"low":62.16,"close":63.37,"volume":6455699,"rsi_14":45.85,"sma_20":65.7,"sma_60":68.68,"sma_120":60.5},{"date":"2025-09-12","open":63.47,"high":63.98,"low":62.77,"close":63.06,"volume":4608203,"rsi_14":28.4,"sma_20":65.64,"sma_60":68.63,"sma_120":60.61},{"date":"2025-09-15","open":62.37,"high":63.03,"low":60.69,"close":61.57,"volume":6803956,"rsi_14":26.02,"sma_20":65.51,"sma_60":68.55,"sma_120":60.68},{"date":"2025-09-16","open":62.02,"high":63.08,"low":61.68,"close":62.81,"volume":7680290,"rsi_14":36.3,"sma_20":65.46,"sma_60":68.48,"sma_120":60.78},{"date":"2025-09-17","open":62.75,"high":65.9,"low":62.36,"close":64.11,"volume":7381580,"rsi_14":46.35,"sma_20":65.51,"sma_60":68.43,"sma_120":60.9},{"date":"2025-09-18","open":65.32,"high":66.14,"low":64.28,"close":64.58,"volume":9831984,"rsi_14":54.59,"sma_20":65.49,"sma_60":68.36,"sma_120":61.03},{"date":"2025-09-19","open":64.63,"high":64.81,"low":62.25,"close":63.49,"volume":13348425,"rsi_14":50.63,"sma_20":65.44,"sma_60":68.25,"sma_120":61.16},{"date":"2025-09-22","open":63.84,"high":64.52,"low":63.36,"close":63.74,"volume":6466459,"rsi_14":58.4,"sma_20":65.25,"sma_60":68.16,"sma_120":61.31},{"date":"2025-09-23","open":64.07,"high":64.82,"low":62.84,"close":63.07,"volume":6218938,"rsi_14":56.45,"sma_20":65.06,"sma_60":68.07,"sma_120":61.44},{"date":"2025-09-24","open":63.2,"high":64.57,"low":63.03,"close":64.18,"volume":5874256,"rsi_14":56.41,"sma_20":64.97,"sma_60":67.99,"sma_120":61.58},{"date":"2025-09-25","open":63.79,"high":63.79,"low":62.12,"close":63.19,"volume":4621152,"rsi_14":44.91,"sma_20":64.88,"sma_60":67.88,"sma_120":61.78},{"date":"2025-09-26","open":63.02,"high":63.35,"low":62.14,"close":62.78,"volume":4110784,"rsi_14":45.77,"sma_20":64.84,"sma_60":67.73,"sma_120":62.02},{"date":"2025-09-29","open":63.23,"high":63.45,"low":62.38,"close":62.44,"volume":6499781,"rsi_14":46.62,"sma_20":64.79,"sma_60":67.58,"sma_120":62.23},{"date":"2025-09-30","open":62.64,"high":63.22,"low":61.43,"close":62.59,"volume":7686713,"rsi_14":47.49,"sma_20":64.82,"sma_60":67.46,"sma_120":62.47},{"date":"2025-10-01","open":62.35,"high":63.24,"low":61.72,"close":62.48,"volume":8399387,"rsi_14":45.53,"sma_20":64.86,"sma_60":67.29,"sma_120":62.63},{"date":"2025-10-02","open":63.13,"high":65.36,"low":62.78,"close":64.45,"volume":6221003,"rsi_14":56.02,"sma_20":64.95,"sma_60":67.14,"sma_120":62.86},{"date":"2025-10-03","open":64.7,"high":67.25,"low":64.66,"close":64.85,"volume":6368394,"rsi_14":65.67,"sma_20":64.98,"sma_60":67.0,"sma_120":63.09},{"date":"2025-10-06","open":65.52,"high":66.05,"low":62.72,"close":64.9,"volume":6410220,"rsi_14":61.24,"sma_20":65.05,"sma_60":66.87,"sma_120":63.33},{"date":"2025-10-07","open":65.33,"high":65.7,"low":63.09,"close":63.31,"volume":6049286,"rsi_14":45.82,"sma_20":65.06,"sma_60":66.72,"sma_120":63.54},{"date":"2025-10-08","open":63.66,"high":65.42,"low":63.04,"close":65.22,"volume":6149921,"rsi_14":52.92,"sma_20":65.16,"sma_60":66.61,"sma_120":63.79},{"date":"2025-10-09","open":65.01,"high":65.05,"low":63.43,"close":64.19,"volume":3842859,"rsi_14":53.16,"sma_20":65.21,"sma_60":66.47,"sma_120":64.01},{"date":"2025-10-10","open":64.3,"high":64.61,"low":58.67,"close":58.88,"volume":12554647,"rsi_14":34.83,"sma_20":64.99,"sma_60":66.24,"sma_120":64.19},{"date":"2025-10-13","open":61.2,"high":63.27,"low":60.6,"close":62.75,"volume":8316555,"rsi_14":49.19,"sma_20":65.05,"sma_60":66.07,"sma_120":64.39},{"date":"2025-10-14","open":60.64,"high":64.92,"low":60.64,"close":62.96,"volume":9058386,"rsi_14":46.68,"sma_20":65.06,"sma_60":65.91,"sma_120":64.58},{"date":"2025-10-15","open":63.84,"high":64.08,"low":62.04,"close":63.55,"volume":10045634,"rsi_14":51.0,"sma_20":65.03,"sma_60":65.75,"sma_120":64.73},{"date":"2025-10-16","open":64.29,"high":64.72,"low":62.75,"close":63.69,"volume":5193203,"rsi_14":52.56,"sma_20":64.99,"sma_60":65.66,"sma_120":64.88},{"date":"2025-10-17","open":63.16,"high":63.96,"low":62.63,"close":63.48,"volume":4582855,"rsi_14":52.96,"sma_20":64.99,"sma_60":65.62,"sma_120":65.03},{"date":"2025-10-20","open":64.39,"high":65.95,"low":63.98,"close":65.37,"volume":5562062,"rsi_14":57.2,"sma_20":65.07,"sma_60":65.58,"sma_120":65.21},{"date":"2025-10-21","open":65.26,"high":66.27,"low":64.62,"close":65.8,"volume":5611928,"rsi_14":58.47,"sma_20":65.21,"sma_60":65.53,"sma_120":65.39},{"date":"2025-10-22","open":63.55,"high":64.38,"low":61.69,"close":62.86,"volume":9989802,"rsi_14":46.14,"sma_20":65.14,"sma_60":65.43,"sma_120":65.54},{"date":"2025-10-23","open":61.33,"high":63.63,"low":61.33,"close":63.44,"volume":7224565,"rsi_14":46.6,"sma_20":65.15,"sma_60":65.34,"sma_120":65.69},{"date":"2025-10-24","open":64.31,"high":64.37,"low":61.52,"close":61.57,"volume":7533177,"rsi_14":42.62,"sma_20":65.09,"sma_60":65.27,"sma_120":65.81},{"date":"2025-10-27","open":62.34,"high":63.51,"low":61.88,"close":62.91,"volume":7362043,"rsi_14":49.11,"sma_20":65.12,"sma_60":65.24,"sma_120":65.96},{"date":"2025-10-28","open":62.87,"high":62.97,"low":61.4,"close":62.02,"volume":4808713,"rsi_14":42.5,"sma_20":65.09,"sma_60":65.19,"sma_120":66.09},{"date":"2025-10-29","open":62.06,"high":62.67,"low":60.56,"close":60.95,"volume":9882348,"rsi_14":42.42,"sma_20":65.01,"sma_60":65.11,"sma_120":66.2},{"date":"2025-10-30","open":61.19,"high":61.81,"low":60.35,"close":60.49,"volume":5752927,"rsi_14":54.9,"sma_20":64.81,"sma_60":65.05,"sma_120":66.26},{"date":"2025-10-31","open":60.49,"high":61.53,"low":60.03,"close":60.83,"volume":7081600,"rsi_14":42.59,"sma_20":64.6,"sma_60":64.98,"sma_120":66.27},{"date":"2025-11-03","open":61.15,"high":61.83,"low":60.53,"close":60.82,"volume":5769393,"rsi_14":41.64,"sma_20":64.39,"sma_60":64.99,"sma_120":66.27},{"date":"2025-11-04","open":59.83,"high":60.69,"low":57.78,"close":57.99,"volume":8075595,"rsi_14":31.46,"sma_20":64.12,"sma_60":64.97,"sma_120":66.26},{"date":"2025-11-05","open":58.33,"high":60.57,"low":58.17,"close":59.26,"volume":8248347,"rsi_14":36.26,"sma_20":63.81,"sma_60":64.91,"sma_120":66.26},{"date":"2025-11-06","open":59.04,"high":59.72,"low":57.63,"close":57.84,"volume":10993546,"rsi_14":33.75,"sma_20":63.49,"sma_60":64.8,"sma_120":66.24},{"date":"2025-11-07","open":54.77,"high":54.87,"low":51.46,"close":54.85,"volume":19099539,"rsi_14":21.5,"sma_20":63.28,"sma_60":64.64,"sma_120":66.21},{"date":"2025-11-10","open":55.87,"high":56.12,"low":53.65,"close":54.0,"volume":9867076,"rsi_14":18.71,"sma_20":62.83,"sma_60":64.47,"sma_120":66.16},{"date":"2025-11-11","open":53.88,"high":54.5,"low":52.92,"close":53.32,"volume":8502643,"rsi_14":21.26,"sma_20":62.34,"sma_60":64.28,"sma_120":66.12},{"date":"2025-11-12","open":54.12,"high":55.24,"low":54.12,"close":54.22,"volume":6536140,"rsi_14":22.75,"sma_20":61.86,"sma_60":64.13,"sma_120":66.1},{"date":"2025-11-13","open":53.65,"high":54.66,"low":52.75,"close":53.42,"volume":10618126,"rsi_14":24.29,"sma_20":61.33,"sma_60":63.93,"sma_120":66.09},{"date":"2025-11-14","open":52.77,"high":53.29,"low":51.65,"close":52.12,"volume":8290051,"rsi_14":15.85,"sma_20":60.75,"sma_60":63.72,"sma_120":66.05},{"date":"2025-11-17","open":51.98,"high":52.08,"low":49.59,"close":50.39,"volume":8118636,"rsi_14":15.05,"sma_20":59.98,"sma_60":63.43,"sma_120":66.0},{"date":"2025-11-18","open":49.95,"high":50.26,"low":49.32,"close":49.58,"volume":9779861,"rsi_14":15.29,"sma_20":59.15,"sma_60":63.14,"sma_120":65.94},{"date":"2025-11-19","open":49.57,"high":50.16,"low":49.09,"close":49.51,"volume":9005753,"rsi_14":15.66,"sma_20":58.46,"sma_60":62.86,"sma_120":65.88},{"date":"2025-11-20","open":49.82,"high":50.4,"low":47.34,"close":47.77,"volume":10583961,"rsi_14":12.44,"sma_20":57.66,"sma_60":62.56,"sma_120":65.79},{"date":"2025-11-21","open":47.81,"high":50.14,"low":47.29,"close":49.61,"volume":11767251,"rsi_14":20.8,"sma_20":57.04,"sma_60":62.33,"sma_120":65.68},{"date":"2025-11-24","open":49.69,"high":50.65,"low":49.26,"close":50.39,"volume":12016437,"rsi_14":25.95,"sma_20":56.38,"sma_60":62.1,"sma_120":65.57},{"date":"2025-11-25","open":49.49,"high":51.44,"low":48.96,"close":50.96,"volume":9605330,"rsi_14":22.7,"sma_20":55.79,"sma_60":61.9,"sma_120":65.47},{"date":"2025-11-26","open":51.0,"high":52.47,"low":50.69,"close":51.69,"volume":6266077,"rsi_14":28.44,"sma_20":55.29,"sma_60":61.72,"sma_120":65.36},{"date":"2025-11-28","open":51.81,"high":52.84,"low":51.49,"close":52.68,"volume":3754975,"rsi_14":40.12,"sma_20":54.87,"sma_60":61.54,"sma_120":65.24},{"date":"2025-12-01","open":51.99,"high":53.36,"low":51.74,"close":52.53,"volume":5580993,"rsi_14":42.35,"sma_20":54.42,"sma_60":61.33,"sma_120":65.1},{"date":"2025-12-02","open":52.9,"high":56.39,"low":52.51,"close":55.76,"volume":11954031,"rsi_14":56.44,"sma_20":54.13,"sma_60":61.19,"sma_120":65.0},{"date":"2025-12-03","open":58.31,"high":62.87,"low":57.96,"close":62.54,"volume":22906420,"rsi_14":68.56,"sma_20":54.34,"sma_60":61.17,"sma_120":64.96},{"date":"2025-12-04","open":62.89,"high":64.39,"low":62.16,"close":63.64,"volume":12641859,"rsi_14":72.74,"sma_20":54.53,"sma_60":61.17,"sma_120":64.95},{"date":"2025-12-05","open":65.08,"high":65.83,"low":64.44,"close":64.71,"volume":11350296,"rsi_14":78.61,"sma_20":54.86,"sma_60":61.18,"sma_120":64.93},{"date":"2025-12-08","open":65.19,"high":66.29,"low":65.16,"close":66.22,"volume":8138207,"rsi_14":86.72,"sma_20":55.41,"sma_60":61.23,"sma_120":64.93},{"date":"2025-12-09","open":65.75,"high":66.36,"low":65.41,"close":65.73,"volume":7240600,"rsi_14":88.08,"sma_20":55.98,"sma_60":61.29,"sma_120":64.92},{"date":"2025-12-10","open":65.67,"high":67.06,"low":65.12,"close":66.76,"volume":8780381,"rsi_14":88.93,"sma_20":56.64,"sma_60":61.35,"sma_120":64.91},{"date":"2025-12-11","open":66.68,"high":68.11,"low":65.66,"close":67.93,"volume":8243152,"rsi_14":96.96,"sma_20":57.31,"sma_60":61.4,"sma_120":64.92},{"date":"2025-12-12","open":68.2,"high":68.39,"low":65.51,"close":66.05,"volume":13126891,"rsi_14":88.04,"sma_20":57.93,"sma_60":61.42,"sma_120":64.89},{"date":"2025-12-15","open":66.92,"high":66.94,"low":65.41,"close":66.05,"volume":6768164,"rsi_14":87.84,"sma_20":58.62,"sma_60":61.45,"sma_120":64.85},{"date":"2025-12-16","open":67.83,"high":68.17,"low":63.82,"close":64.8,"volume":7294192,"rsi_14":82.34,"sma_20":59.33,"sma_60":61.46,"sma_120":64.81},{"date":"2025-12-17","open":65.06,"high":65.49,"low":62.37,"close":62.92,"volume":8750788,"rsi_14":74.91,"sma_20":59.98,"sma_60":61.45,"sma_120":64.76},{"date":"2025-12-18","open":64.23,"high":64.58,"low":62.68,"close":62.99,"volume":6554793,"rsi_14":73.84,"sma_20":60.65,"sma_60":61.42,"sma_120":64.7},{"date":"2025-12-19","open":63.25,"high":64.09,"low":63.04,"close":63.82,"volume":18662500,"rsi_14":75.31,"sma_20":61.44,"sma_60":61.42,"sma_120":64.65},{"date":"2025-12-22","open":64.94,"high":65.89,"low":64.57,"close":65.13,"volume":5867725,"rsi_14":72.99,"sma_20":62.21,"sma_60":61.45,"sma_120":64.59},{"date":"2025-12-23","open":64.76,"high":65.1,"low":64.01,"close":64.26,"volume":4874576,"rsi_14":55.91,"sma_20":62.91,"sma_60":61.47,"sma_120":64.53},{"date":"2025-12-24","open":64.53,"high":64.8,"low":64.08,"close":64.27,"volume":2100869,"rsi_14":52.35,"sma_20":63.59,"sma_60":61.49,"sma_120":64.47},{"date":"2025-12-26","open":64.46,"high":64.8,"low":63.73,"close":63.85,"volume":3853571,"rsi_14":46.64,"sma_20":64.21,"sma_60":61.5,"sma_120":64.39},{"date":"2025-12-29","open":63.92,"high":64.37,"low":62.9,"close":63.57,"volume":4778780,"rsi_14":38.46,"sma_20":64.76,"sma_60":61.48,"sma_120":64.31},{"date":"2025-12-30","open":63.75,"high":64.14,"low":63.29,"close":63.6,"volume":4346398,"rsi_14":40.34,"sma_20":65.32,"sma_60":61.45,"sma_120":64.22},{"date":"2025-12-31","open":63.5,"high":63.57,"low":62.57,"close":62.65,"volume":4563546,"rsi_14":31.24,"sma_20":65.67,"sma_60":61.4,"sma_120":64.13},{"date":"2026-01-02","open":64.17,"high":64.77,"low":63.08,"close":63.94,"volume":7790003,"rsi_14":31.97,"sma_20":65.75,"sma_60":61.4,"sma_120":64.06},{"date":"2026-01-05","open":64.26,"high":67.68,"low":64.21,"close":65.94,"volume":9261225,"rsi_14":49.47,"sma_20":65.86,"sma_60":61.4,"sma_120":64.01},{"date":"2026-01-06","open":69.38,"high":74.02,"low":69.38,"close":73.62,"volume":18540066,"rsi_14":70.04,"sma_20":66.32,"sma_60":61.55,"sma_120":64.01},{"date":"2026-01-07","open":71.84,"high":72.78,"low":70.69,"close":72.7,"volume":9813808,"rsi_14":71.34,"sma_20":66.65,"sma_60":61.78,"sma_120":64.01},{"date":"2026-01-08","open":72.17,"high":72.5,"low":70.49,"close":72.3,"volume":8440673,"rsi_14":77.51,"sma_20":66.98,"sma_60":61.93,"sma_120":64.0},{"date":"2026-01-09","open":72.79,"high":74.79,"low":72.28,"close":73.96,"volume":9124254,"rsi_14":79.43,"sma_20":67.34,"sma_60":62.11,"sma_120":64.01},{"date":"2026-01-12","open":74.06,"high":74.06,"low":71.98,"close":72.16,"volume":6982450,"rsi_14":71.26,"sma_20":67.56,"sma_60":62.24,"sma_120":63.99},{"date":"2026-01-13","open":72.28,"high":73.88,"low":72.18,"close":72.83,"volume":5454018,"rsi_14":70.3,"sma_20":67.9,"sma_60":62.39,"sma_120":64.03},{"date":"2026-01-14","open":72.75,"high":73.75,"low":72.28,"close":73.43,"volume":5298692,"rsi_14":74.54,"sma_20":68.28,"sma_60":62.55,"sma_120":64.08},{"date":"2026-01-15","open":73.96,"high":74.73,"low":73.16,"close":73.2,"volume":6994554,"rsi_14":73.63,"sma_20":68.71,"sma_60":62.67,"sma_120":64.13},{"date":"2026-01-16","open":74.17,"high":74.39,"low":73.08,"close":73.45,"volume":7005513,"rsi_14":75.6,"sma_20":69.24,"sma_60":62.79,"sma_120":64.16},{"date":"2026-01-20","open":71.89,"high":73.1,"low":71.07,"close":71.94,"volume":10217664,"rsi_14":70.99,"sma_20":69.7,"sma_60":62.94,"sma_120":64.18},{"date":"2026-01-21","open":72.93,"high":75.45,"low":72.53,"close":74.92,"volume":11834317,"rsi_14":74.72,"sma_20":70.26,"sma_60":63.12,"sma_120":64.23},{"date":"2026-01-22","open":77.69,"high":78.17,"low":73.9,"close":74.21,"volume":12626647,"rsi_14":75.47,"sma_20":70.72,"sma_60":63.33,"sma_120":64.3},{"date":"2026-01-23","open":74.51,"high":74.67,"low":72.18,"close":73.46,"volume":7546300,"rsi_14":71.49,"sma_20":71.19,"sma_60":63.49,"sma_120":64.37},{"date":"2026-01-26","open":73.46,"high":74.04,"low":72.71,"close":73.54,"volume":7783900,"rsi_14":68.79,"sma_20":71.66,"sma_60":63.68,"sma_120":64.44},{"date":"2026-01-27","open":73.86,"high":75.0,"low":73.77,"close":73.9,"volume":6144100,"rsi_14":51.1,"sma_20":72.17,"sma_60":63.89,"sma_120":64.5},{"date":"2026-01-28","open":78.48,"high":80.07,"low":77.41,"close":78.94,"volume":14809600,"rsi_14":68.3,"sma_20":72.96,"sma_60":64.19,"sma_120":64.62},{"date":"2026-01-29","open":78.55,"high":79.53,"low":74.8,"close":78.03,"volume":7821700,"rsi_14":66.35,"sma_20":73.69,"sma_60":64.48,"sma_120":64.73},{"date":"2026-01-30","open":77.02,"high":77.24,"low":73.82,"close":74.65,"volume":12510700,"rsi_14":51.79,"sma_20":74.3,"sma_60":64.7,"sma_120":64.85},{"date":"2026-02-02","open":73.54,"high":77.76,"low":73.15,"close":76.77,"volume":8648500,"rsi_14":61.78,"sma_20":74.95,"sma_60":65.01,"sma_120":64.99},{"date":"2026-02-03","open":76.4,"high":77.85,"low":74.0,"close":75.38,"volume":8541600,"rsi_14":56.27,"sma_20":75.43,"sma_60":65.28,"sma_120":65.09},{"date":"2026-02-04","open":76.3,"high":78.48,"low":75.37,"close":76.92,"volume":14565400,"rsi_14":58.21,"sma_20":75.6,"sma_60":65.59,"sma_120":65.19},{"date":"2026-02-05","open":75.86,"high":77.82,"low":74.45,"close":76.73,"volume":11358300,"rsi_14":58.32,"sma_20":75.81,"sma_60":65.95,"sma_120":65.3},{"date":"2026-02-06","open":73.16,"high":75.42,"low":72.15,"close":74.74,"volume":20208200,"rsi_14":52.81,"sma_20":75.93,"sma_60":66.3,"sma_120":65.38},{"date":"2026-02-09","open":73.07,"high":74.28,"low":72.27,"close":73.16,"volume":11656400,"rsi_14":52.65,"sma_20":75.89,"sma_60":66.63,"sma_120":65.45},{"date":"2026-02-10","open":73.3,"high":76.4,"low":73.24,"close":75.57,"volume":11936097,"rsi_14":75.55,"sma_20":71.3,"sma_60":63.53,"sma_120":64.39},{"date":"2026-02-11","open":76.92,"high":79.91,"low":76.59,"close":79.4,"volume":13618484,"rsi_14":77.37,"sma_20":72.07,"sma_60":63.82,"sma_120":64.5},{"date":"2026-02-12","open":80.44,"high":81.95,"low":76.96,"close":77.6,"volume":12503992,"rsi_14":60.64,"sma_20":72.77,"sma_60":64.09,"sma_120":64.6},{"date":"2026-02-13","open":76.71,"high":77.84,"low":76.29,"close":77.24,"volume":7888493,"rsi_14":62.51,"sma_20":73.46,"sma_60":64.36,"sma_120":64.7},{"date":"2026-02-17","open":77.33,"high":78.29,"low":75.82,"close":77.62,"volume":6122384,"rsi_14":56.91,"sma_20":77.03,"sma_60":68.75,"sma_120":65.94},{"date":"2026-02-18","open":79.32,"high":79.64,"low":77.15,"close":77.78,"volume":6953400,"rsi_14":47.39,"sma_20":77.32,"sma_60":69.22,"sma_120":66.04},{"date":"2026-02-19","open":77.13,"high":77.45,"low":74.76,"close":75.87,"volume":6919300,"rsi_14":45.31,"sma_20":77.37,"sma_60":69.69,"sma_120":66.13},{"date":"2026-02-20","open":75.0,"high":77.08,"low":74.91,"close":76.43,"volume":7042873,"rsi_14":54.4,"sma_20":77.48,"sma_60":70.14,"sma_120":66.23},{"date":"2026-02-23","open":76.3,"high":76.9,"low":73.79,"close":75.76,"volume":5034200,"rsi_14":46.21,"sma_20":77.58,"sma_60":70.56,"sma_120":66.33},{"date":"2026-02-24","open":76.25,"high":78.31,"low":75.06,"close":75.1,"volume":5559755,"rsi_14":57.09,"sma_20":75.42,"sma_60":65.17,"sma_120":65.07},{"date":"2026-02-25","open":76.25,"high":76.26,"low":74.56,"close":74.65,"volume":7726312,"rsi_14":42.19,"sma_20":77.65,"sma_60":71.34,"sma_120":66.53},{"date":"2026-02-26","open":74.91,"high":75.13,"low":72.84,"close":74.15,"volume":9927086,"rsi_14":50.82,"sma_20":75.85,"sma_60":65.67,"sma_120":65.24},{"date":"2026-02-27","open":72.46,"high":73.92,"low":71.53,"close":73.83,"volume":10302541,"rsi_14":50.54,"sma_20":75.88,"sma_60":65.98,"sma_120":65.31},{"date":"2026-03-02","open":72.07,"high":73.89,"low":71.65,"close":73.5,"volume":5222365,"rsi_14":49.67,"sma_20":77.07,"sma_60":72.35,"sma_120":66.77},{"date":"2026-03-03","open":71.21,"high":71.9,"low":69.94,"close":70.61,"volume":8901028,"rsi_14":32.34,"sma_20":76.73,"sma_60":72.48,"sma_120":66.82},{"date":"2026-03-04","open":71.73,"high":71.91,"low":68.58,"close":69.14,"volume":7186177,"rsi_14":32.12,"sma_20":75.56,"sma_60":66.81,"sma_120":65.47},{"date":"2026-03-05","open":68.27,"high":69.72,"low":66.18,"close":67.07,"volume":9383262,"rsi_14":29.82,"sma_20":75.24,"sma_60":67.03,"sma_120":65.48},{"date":"2026-03-06","open":65.0,"high":65.66,"low":63.49,"close":64.06,"volume":11744990,"rsi_14":20.7,"sma_20":74.75,"sma_60":67.21,"sma_120":65.47},{"date":"2026-03-09","open":62.87,"high":64.83,"low":61.0,"close":64.29,"volume":12946151,"rsi_14":6.11,"sma_20":74.66,"sma_60":72.52,"sma_120":66.91},{"date":"2026-03-10","open":64.29,"high":66.37,"low":63.88,"close":64.62,"volume":11365948,"rsi_14":7.04,"sma_20":74.21,"sma_60":72.48,"sma_120":66.91},{"date":"2026-03-11","open":64.83,"high":65.55,"low":63.91,"close":65.07,"volume":7308554,"rsi_14":8.99,"sma_20":73.44,"sma_60":67.93,"sma_120":65.39},{"date":"2026-03-12","open":63.86,"high":64.42,"low":61.67,"close":62.05,"volume":10756097,"rsi_14":5.99,"sma_20":72.75,"sma_60":72.35,"sma_120":66.88},{"date":"2026-03-13","open":62.81,"high":63.38,"low":60.72,"close":61.26,"volume":6899559,"rsi_14":5.72,"sma_20":72.09,"sma_60":68.34,"sma_120":65.33},{"date":"2026-03-16","open":62.71,"high":64.19,"low":62.51,"close":63.13,"volume":7291063,"rsi_14":16.24,"sma_20":71.44,"sma_60":68.55,"sma_120":65.32},{"date":"2026-03-17","open":63.7,"high":64.97,"low":63.39,"close":63.89,"volume":5801634,"rsi_14":20.14,"sma_20":70.63,"sma_60":68.76,"sma_120":65.33},{"date":"2026-03-18","open":63.3,"high":65.07,"low":63.3,"close":64.0,"volume":10218806,"rsi_14":21.24,"sma_20":69.92,"sma_60":68.96,"sma_120":65.34},{"date":"2026-03-19","open":62.21,"high":63.45,"low":61.75,"close":62.6,"volume":10227161,"rsi_14":20.02,"sma_20":69.15,"sma_60":69.13,"sma_120":65.33},{"date":"2026-03-20","open":62.3,"high":63.64,"low":61.44,"close":62.28,"volume":12516289,"rsi_14":20.03,"sma_20":68.35,"sma_60":69.29,"sma_120":65.31},{"date":"2026-03-23","open":64.22,"high":65.2,"low":63.54,"close":63.64,"volume":7972528,"rsi_14":29.71,"sma_20":67.69,"sma_60":69.41,"sma_120":65.3},{"date":"2026-03-24","open":63.03,"high":65.85,"low":63.0,"close":64.91,"volume":5553909,"rsi_14":37.57,"sma_20":67.17,"sma_60":69.45,"sma_120":65.31},{"date":"2026-03-25","open":65.53,"high":67.36,"low":64.12,"close":64.45,"volume":6581164,"rsi_14":41.48,"sma_20":66.66,"sma_60":69.45,"sma_120":65.31},{"date":"2026-03-26","open":63.79,"high":65.27,"low":63.27,"close":63.5,"volume":10554432,"rsi_14":47.88,"sma_20":66.12,"sma_60":69.43,"sma_120":65.3},{"date":"2026-03-27","open":62.84,"high":63.09,"low":60.91,"close":61.32,"volume":8341903,"rsi_14":40.28,"sma_20":65.48,"sma_60":69.34,"sma_120":65.28},{"date":"2026-03-30","open":61.73,"high":62.25,"low":58.66,"close":59.4,"volume":8534228,"rsi_14":34.55,"sma_20":64.77,"sma_60":69.22,"sma_120":65.26},{"date":"2026-03-31","open":60.68,"high":64.27,"low":60.51,"close":63.91,"volume":12581047,"rsi_14":47.21,"sma_20":64.43,"sma_60":69.17,"sma_120":65.26},{"date":"2026-04-01","open":64.12,"high":65.8,"low":63.81,"close":64.67,"volume":7926900,"rsi_14":57.03,"sma_20":64.21,"sma_60":69.11,"sma_120":65.25},{"date":"2026-04-02","open":62.53,"high":65.09,"low":61.94,"close":64.88,"volume":6599865,"rsi_14":60.01,"sma_20":64.1,"sma_60":69.08,"sma_120":65.25},{"date":"2026-04-06","open":65.25,"high":67.07,"low":65.09,"close":66.49,"volume":5480062,"rsi_14":59.41,"sma_20":64.22,"sma_60":69.08,"sma_120":65.27},{"date":"2026-04-07","open":66.28,"high":67.05,"low":65.03,"close":66.77,"volume":6549439,"rsi_14":58.32,"sma_20":64.34,"sma_60":69.11,"sma_120":65.28},{"date":"2026-04-08","open":71.23,"high":71.7,"low":68.97,"close":69.96,"volume":13559101,"rsi_14":64.58,"sma_20":64.61,"sma_60":69.22,"sma_120":65.33},{"date":"2026-04-09","open":69.73,"high":70.77,"low":68.77,"close":70.44,"volume":8477749,"rsi_14":70.12,"sma_20":64.89,"sma_60":69.34,"sma_120":65.38},{"date":"2026-04-10","open":71.13,"high":71.91,"low":70.05,"close":70.78,"volume":8065267,"rsi_14":71.77,"sma_20":65.33,"sma_60":69.45,"sma_120":65.43},{"date":"2026-04-13","open":70.68,"high":72.91,"low":70.34,"close":72.75,"volume":6724909,"rsi_14":72.63,"sma_20":65.91,"sma_60":69.57,"sma_120":65.51},{"date":"2026-04-14","open":73.39,"high":74.07,"low":72.22,"close":73.69,"volume":7446421,"rsi_14":72.16,"sma_20":66.44,"sma_60":69.73,"sma_120":65.6},{"date":"2026-04-15","open":73.32,"high":74.04,"low":72.1,"close":73.68,"volume":6869399,"rsi_14":73.86,"sma_20":66.94,"sma_60":69.88,"sma_120":65.68},{"date":"2026-04-16","open":73.74,"high":76.48,"low":73.2,"close":76.03,"volume":7221070,"rsi_14":80.21,"sma_20":67.54,"sma_60":70.08,"sma_120":65.79},{"date":"2026-04-17","open":77.92,"high":79.03,"low":76.91,"close":77.9,"volume":10896303,"rsi_14":90.56,"sma_20":68.32,"sma_60":70.31,"sma_120":65.89},{"date":"2026-04-20","open":78.14,"high":79.83,"low":77.56,"close":79.51,"volume":9660968,"rsi_14":99.95,"sma_20":69.19,"sma_60":70.57,"sma_120":66.01},{"date":"2026-04-21","open":79.61,"high":80.97,"low":79.36,"close":80.05,"volume":8519077,"rsi_14":99.94,"sma_20":70.02,"sma_60":70.86,"sma_120":66.13},{"date":"2026-04-22","open":81.57,"high":81.99,"low":80.21,"close":81.58,"volume":8901104,"rsi_14":99.94,"sma_20":70.86,"sma_60":71.15,"sma_120":66.28},{"date":"2026-04-23","open":84.84,"high":91.23,"low":84.53,"close":89.65,"volume":18143179,"rsi_14":99.96,"sma_20":72.14,"sma_60":71.54,"sma_120":66.47},{"date":"2026-04-24","open":90.12,"high":90.5,"low":86.95,"close":88.46,"volume":11341448,"rsi_14":95.09,"sma_20":73.4,"sma_60":71.79,"sma_120":66.67},{"date":"2026-04-27","open":87.99,"high":88.32,"low":84.35,"close":85.89,"volume":10126724,"rsi_14":85.86,"sma_20":74.64,"sma_60":72.0,"sma_120":66.89},{"date":"2026-04-28","open":84.79,"high":86.19,"low":83.03,"close":83.34,"volume":13219820,"rsi_14":75.71,"sma_20":75.85,"sma_60":72.18,"sma_120":67.06},{"date":"2026-04-29","open":88.03,"high":89.74,"low":86.16,"close":89.19,"volume":12902694,"rsi_14":79.86,"sma_20":77.13,"sma_60":72.43,"sma_120":67.27},{"date":"2026-04-30","open":90.01,"high":92.01,"low":88.15,"close":91.9,"volume":9342703,"rsi_14":81.28,"sma_20":78.5,"sma_60":72.76,"sma_120":67.5},{"date":"2026-05-01","open":91.8,"high":93.52,"low":90.9,"close":92.92,"volume":8062759,"rsi_14":80.74,"sma_20":79.92,"sma_60":73.09,"sma_120":67.74},{"date":"2026-05-04","open":95.17,"high":95.17,"low":92.6,"close":94.26,"volume":8362125,"rsi_14":80.97,"sma_20":81.33,"sma_60":73.43,"sma_120":67.99},{"date":"2026-05-05","open":94.19,"high":98.0,"low":93.14,"close":97.41,"volume":11012059,"rsi_14":82.64,"sma_20":82.87,"sma_60":73.83,"sma_120":68.25},{"date":"2026-05-06","open":97.41,"high":102.11,"low":96.93,"close":101.8,"volume":13764097,"rsi_14":83.56,"sma_20":84.48,"sma_60":74.3,"sma_120":68.55},{"date":"2026-05-07","open":101.04,"high":101.16,"low":98.5,"close":100.47,"volume":15859603,"rsi_14":79.82,"sma_20":86.0,"sma_60":74.77,"sma_120":68.85},{"date":"2026-05-08","open":103.9,"high":104.75,"low":95.76,"close":98.01,"volume":18857337,"rsi_14":73.9,"sma_20":87.38,"sma_60":75.16,"sma_120":69.14},{"date":"2026-05-11","open":97.03,"high":100.07,"low":95.52,"close":97.95,"volume":19625219,"rsi_14":73.42,"sma_20":88.65,"sma_60":75.55,"sma_120":69.44},{"date":"2026-05-12","open":96.0,"high":97.07,"low":93.39,"close":96.63,"volume":12828490,"rsi_14":69.81,"sma_20":89.81,"sma_60":75.9,"sma_120":69.71},{"date":"2026-05-13","open":98.56,"high":98.78,"low":95.01,"close":95.65,"volume":12894108,"rsi_14":59.71,"sma_20":90.92,"sma_60":76.16,"sma_120":69.99},{"date":"2026-05-14","open":95.33,"high":96.23,"low":94.23,"close":95.98,"volume":6977354,"rsi_14":62.51,"sma_20":91.93,"sma_60":76.46,"sma_120":70.28},{"date":"2026-05-15","open":93.08,"high":94.55,"low":92.7,"close":92.83,"volume":9445382,"rsi_14":61.32,"sma_20":92.69,"sma_60":76.72,"sma_120":70.54},{"date":"2026-05-18","open":94.77,"high":94.77,"low":90.14,"close":91.75,"volume":10149062,"rsi_14":64.42,"sma_20":93.3,"sma_60":76.95,"sma_120":70.79},{"date":"2026-05-19","open":89.46,"high":92.57,"low":89.02,"close":90.81,"volume":7350438,"rsi_14":53.34,"sma_20":93.85,"sma_60":77.18,"sma_120":71.04},{"date":"2026-05-20","open":91.67,"high":93.31,"low":90.81,"close":92.99,"volume":10377564,"rsi_14":52.31,"sma_20":94.42,"sma_60":77.49,"sma_120":71.33},{"date":"2026-05-21","open":91.99,"high":92.26,"low":88.19,"close":90.12,"volume":8596076,"rsi_14":44.51,"sma_20":94.45,"sma_60":77.75,"sma_120":71.58},{"date":"2026-05-22","open":90.12,"high":94.33,"low":90.09,"close":92.86,"volume":8838301,"rsi_14":46.52,"sma_20":94.65,"sma_60":78.05,"sma_120":71.86},{"date":"2026-05-26","open":95.25,"high":99.36,"low":94.64,"close":97.45,"volume":13095717,"rsi_14":49.24,"sma_20":95.21,"sma_60":78.44,"sma_120":75.25},{"date":"2026-05-27","open":98.78,"high":99.64,"low":94.14,"close":96.26,"volume":12757142,"rsi_14":37.87,"sma_20":95.84,"sma_60":78.82,"sma_120":72.56},{"date":"2026-05-28","open":96.27,"high":97.39,"low":93.07,"close":95.45,"volume":7698944,"rsi_14":38.69,"sma_20":96.13,"sma_60":79.23,"sma_120":72.9},{"date":"2026-05-29","open":96.09,"high":97.39,"low":93.42,"close":94.07,"volume":11367652,"rsi_14":40.51,"sma_20":96.22,"sma_60":79.64,"sma_120":73.23},{"date":"2026-06-01","open":92.32,"high":93.63,"low":89.68,"close":90.96,"volume":11345079,"rsi_14":35.81,"sma_20":96.1,"sma_60":80.04,"sma_120":73.53},{"date":"2026-06-02","open":96.16,"high":98.69,"low":93.59,"close":96.37,"volume":13414762,"rsi_14":48.79,"sma_20":96.18,"sma_60":80.57,"sma_120":73.89},{"date":"2026-06-03","open":96.05,"high":96.8,"low":93.78,"close":95.96,"volume":10449410,"rsi_14":49.73,"sma_20":96.08,"sma_60":81.1,"sma_120":74.27},{"date":"2026-06-04","open":95.07,"high":98.99,"low":94.01,"close":95.71,"volume":9556954,"rsi_14":48.76,"sma_20":95.75,"sma_60":81.62,"sma_120":74.65},{"date":"2026-06-05","open":92.99,"high":93.38,"low":87.03,"close":87.8,"volume":19736632,"rsi_14":42.06,"sma_20":95.09,"sma_60":81.99,"sma_120":74.96},{"date":"2026-06-08","open":91.3,"high":92.61,"low":89.07,"close":90.81,"volume":13900577,"rsi_14":48.1,"sma_20":94.7,"sma_60":82.47,"sma_120":75.31},{"date":"2026-06-09","open":92.42,"high":93.92,"low":84.76,"close":90.91,"volume":15334213,"rsi_14":49.52,"sma_20":94.33,"sma_60":82.96,"sma_120":75.65},{"date":"2026-06-10","open":89.7,"high":91.93,"low":87.02,"close":87.37,"volume":10497622,"rsi_14":41.77,"sma_20":93.84,"sma_60":83.36,"sma_120":75.96},{"date":"2026-06-11","open":89.91,"high":92.77,"low":88.19,"close":92.37,"volume":15470332,"rsi_14":52.33,"sma_20":93.65,"sma_60":83.84,"sma_120":76.3},{"date":"2026-06-12","open":92.39,"high":95.12,"low":91.34,"close":94.66,"volume":8386186,"rsi_14":52.31,"sma_20":93.56,"sma_60":84.34,"sma_120":76.65},{"date":"2026-06-15","open":98.18,"high":100.34,"low":97.4,"close":99.71,"volume":11611742,"rsi_14":52.86,"sma_20":93.88,"sma_60":84.96,"sma_120":77.04},{"date":"2026-06-16","open":98.89,"high":101.31,"low":94.99,"close":95.05,"volume":11664328,"rsi_14":48.59,"sma_20":94.03,"sma_60":85.51,"sma_120":77.4},{"date":"2026-06-17","open":97.07,"high":97.29,"low":93.35,"close":93.54,"volume":10091554,"rsi_14":47.8,"sma_20":94.14,"sma_60":86.0,"sma_120":77.71},{"date":"2026-06-18","open":97.6,"high":100.31,"low":97.22,"close":99.16,"volume":16353467,"rsi_14":55.32,"sma_20":94.43,"sma_60":86.57,"sma_120":78.01},{"date":"2026-06-22","open":100.88,"high":103.4,"low":100.48,"close":102.08,"volume":11048127,"rsi_14":61.66,"sma_20":95.01,"sma_60":87.2,"sma_120":78.33},{"date":"2026-06-23","open":96.5,"high":97.78,"low":91.51,"close":92.69,"volume":17126045,"rsi_14":46.44,"sma_20":95.0,"sma_60":87.68,"sma_120":78.55},{"date":"2026-06-24","open":92.29,"high":92.94,"low":89.23,"close":91.92,"volume":10768532,"rsi_14":46.11,"sma_20":94.72,"sma_60":88.19,"sma_120":78.76},{"date":"2026-06-25","open":95.12,"high":96.64,"low":91.28,"close":93.55,"volume":9767785,"rsi_14":47.97,"sma_20":94.58,"sma_60":88.76,"sma_120":78.99},{"date":"2026-06-26","open":90.52,"high":90.69,"low":86.31,"close":87.39,"volume":31443148,"rsi_14":49.61,"sma_20":94.18,"sma_60":89.15,"sma_120":79.16},{"date":"2026-06-29","open":86.96,"high":88.74,"low":84.54,"close":88.52,"volume":12608689,"rsi_14":47.69,"sma_20":93.9,"sma_60":89.54,"sma_120":79.32},{"date":"2026-06-30","open":88.58,"high":91.46,"low":87.48,"close":90.64,"volume":16176372,"rsi_14":49.74,"sma_20":93.88,"sma_60":89.97,"sma_120":79.52},{"date":"2026-07-01","open":88.95,"high":90.84,"low":88.07,"close":88.15,"volume":14264069,"rsi_14":50.76,"sma_20":93.47,"sma_60":90.33,"sma_120":81.04},{"date":"2026-07-02","open":88.51,"high":89.51,"low":82.35,"close":84.12,"volume":14795801,"rsi_14":41.71,"sma_20":92.87,"sma_60":90.61,"sma_120":79.86},{"date":"2026-07-06","open":86.47,"high":88.97,"low":86.07,"close":87.06,"volume":7981220,"rsi_14":42.46,"sma_20":92.44,"sma_60":90.89,"sma_120":80.06},{"date":"2026-07-07","open":83.45,"high":84.43,"low":81.1,"close":83.64,"volume":13027081,"rsi_14":33.53,"sma_20":92.23,"sma_60":91.11,"sma_120":80.22},{"date":"2026-07-08","open":82.63,"high":85.6,"low":82.63,"close":84.97,"volume":7199270,"rsi_14":38.92,"sma_20":91.94,"sma_60":91.34,"sma_120":80.4},{"date":"2026-07-09","open":87.95,"high":90.3,"low":87.18,"close":87.72,"volume":11164241,"rsi_14":43.78,"sma_20":91.78,"sma_60":91.58,"sma_120":80.58},{"date":"2026-07-10","open":87.28,"high":88.9,"low":85.99,"close":88.05,"volume":6677637,"rsi_14":36.58,"sma_20":91.81,"sma_60":91.82,"sma_120":80.77},{"date":"2026-07-13","open":86.46,"high":86.46,"low":83.36,"close":83.72,"volume":10301307,"rsi_14":28.55,"sma_20":91.37,"sma_60":91.98,"sma_120":80.93},{"date":"2026-07-14","open":87.46,"high":88.11,"low":85.86,"close":86.58,"volume":10238657,"rsi_14":41.58,"sma_20":90.97,"sma_60":92.15,"sma_120":81.11},{"date":"2026-07-15","open":87.6,"high":87.6,"low":83.07,"close":85.73,"volume":7512892,"rsi_14":41.5,"sma_20":90.26,"sma_60":92.28,"sma_120":81.29},{"date":"2026-07-16","open":83.34,"high":84.3,"low":80.36,"close":81.18,"volume":12220209,"rsi_14":34.26,"sma_20":89.57,"sma_60":92.3,"sma_120":81.44},{"date":"2026-07-17","open":78.47,"high":81.5,"low":77.52,"close":80.47,"volume":12927188,"rsi_14":39.77,"sma_20":88.91,"sma_60":92.3,"sma_120":81.58},{"date":"2026-07-20","open":82.02,"high":82.91,"low":79.84,"close":80.02,"volume":7503929,"rsi_14":37.19,"sma_20":87.95,"sma_60":92.27,"sma_120":81.71},{"date":"2026-07-21","open":82.68,"high":83.36,"low":81.02,"close":82.87,"volume":11642182,"rsi_14":38.53,"sma_20":86.98,"sma_60":92.15,"sma_120":81.84},{"date":"2026-07-22","open":81.38,"high":85.13,"low":81.34,"close":84.5,"volume":6537906,"rsi_14":44.48,"sma_20":86.57,"sma_60":92.07,"sma_120":81.93},{"date":"2026-07-23","open":80.71,"high":82.88,"low":79.7,"close":80.85,"volume":11585762,"rsi_14":44.99,"sma_20":86.01,"sma_60":91.98,"sma_120":81.99},{"date":"2026-07-24","open":79.8,"high":80.74,"low":77.55,"close":78.38,"volume":9323774,"rsi_14":36.52,"sma_20":85.25,"sma_60":91.89,"sma_120":82.04},{"date":"2026-07-27","open":79.0,"high":79.87,"low":75.1,"close":77.43,"volume":11225805,"rsi_14":39.55,"sma_20":84.75,"sma_60":91.69,"sma_120":82.06},{"date":"2026-07-28","open":75.78,"high":77.14,"low":74.42,"close":75.25,"volume":13887353,"rsi_14":34.1,"sma_20":84.08,"sma_60":91.4,"sma_120":82.08},{"date":"2026-07-29","open":74.69,"high":75.37,"low":70.8,"close":70.94,"volume":15687982,"rsi_14":23.88,"sma_20":83.09,"sma_60":91.02,"sma_120":82.05},{"date":"2026-07-30","open":74.47,"high":75.4,"low":72.8,"close":74.55,"volume":13850977,"rsi_14":30.95,"sma_20":82.4,"sma_60":90.68,"sma_120":82.06},{"date":"2026-07-31","open":76.61,"high":77.2,"low":73.73,"close":73.84,"volume":11293202,"rsi_14":34.47,"sma_20":81.89,"sma_60":90.28,"sma_120":82.06},{"date":"2026-08-03","open":73.01,"high":75.26,"low":72.14,"close":74.76,"volume":8143530,"rsi_14":30.22,"sma_20":81.27,"sma_60":89.82,"sma_120":82.13},{"date":"2026-08-04","open":77.03,"high":80.49,"low":77.03,"close":80.18,"volume":16079356,"rsi_14":41.93,"sma_20":81.09,"sma_60":89.47,"sma_120":82.16},{"date":"2026-08-05","open":79.61,"high":79.9,"low":76.53,"close":77.32,"volume":9796306,"rsi_14":44.1,"sma_20":80.71,"sma_60":89.12,"sma_120":82.13},{"date":"2026-08-06","open":76.15,"high":79.12,"low":73.77,"close":73.91,"volume":15903991},{"date":"2026-08-07","open":80.85,"high":85.44,"low":80.19,"close":84.17,"volume":19095073,"rsi_14":54.59,"sma_20":79.82,"sma_60":88.49,"sma_120":82.15},{"date":"2026-08-10","open":85.02,"high":85.14,"low":80.65,"close":80.89,"volume":8793252,"rsi_14":47.84,"sma_20":79.68,"sma_60":88.23,"sma_120":82.17},{"date":"2026-08-11","open":81.78,"high":82.93,"low":80.18,"close":80.53,"volume":7005465,"rsi_14":45.53,"sma_20":79.37,"sma_60":87.97,"sma_120":82.18},{"date":"2026-08-12","open":83.21,"high":83.23,"low":78.82,"close":78.96,"volume":9225592},{"date":"2026-08-13","open":79.01,"high":79.93,"low":77.13,"close":77.22,"volume":7414987,"rsi_14":48.6,"sma_20":78.83,"sma_60":87.47,"sma_120":82.2},{"date":"2026-08-14","open":77.4,"high":78.86,"low":76.8,"close":78.69,"volume":8246432,"rsi_14":51.5,"sma_20":78.74,"sma_60":87.26,"sma_120":82.22},{"date":"2026-08-17","open":79.57,"high":80.91,"low":78.89,"close":79.77,"volume":8530646,"rsi_14":55.51,"sma_20":78.73,"sma_60":87.03,"sma_120":82.26},{"date":"2026-08-18","open":77.53,"high":77.99,"low":75.19,"close":77.71,"volume":12743296,"rsi_14":58.74,"sma_20":78.47,"sma_60":86.82,"sma_120":82.28},{"date":"2026-08-19","open":78.79,"high":79.26,"low":76.5,"close":76.61,"volume":8832997,"rsi_14":52.84,"sma_20":78.07,"sma_60":86.55,"sma_120":82.3},{"date":"2026-08-20","open":76.22,"high":76.94,"low":75.21,"close":75.35,"volume":6825099,"rsi_14":52.05,"sma_20":77.8,"sma_60":86.18,"sma_120":82.31},{"date":"2026-08-21","open":76.35,"high":76.53,"low":74.6,"close":75.62,"volume":4629241,"rsi_14":51.18,"sma_20":77.66,"sma_60":85.83,"sma_120":82.32},{"date":"2026-08-24","open":74.79,"high":75.23,"low":72.77,"close":74.21,"volume":11783230,"rsi_14":40.15,"sma_20":77.47,"sma_60":85.47,"sma_120":82.35},{"date":"2026-08-25","open":75.32,"high":75.32,"low":73.13,"close":73.5,"volume":6003248,"rsi_14":43.0,"sma_20":77.36,"sma_60":85.11,"sma_120":82.38},{"date":"2026-08-26","open":73.41,"high":74.41,"low":72.91,"close":74.05,"volume":6229230,"rsi_14":49.44,"sma_20":77.5,"sma_60":84.82,"sma_120":82.43},{"date":"2026-08-27","open":74.59,"high":75.57,"low":73.71,"close":75.49,"volume":7523672,"rsi_14":25.61,"sma_20":77.52,"sma_60":84.46,"sma_120":82.52},{"date":"2026-08-28","open":75.39,"high":75.58,"low":72.67,"close":72.93,"volume":11147839,"rsi_14":26.66,"sma_20":77.45,"sma_60":84.07,"sma_120":82.59},{"date":"2026-08-31","open":73.51,"high":74.06,"low":72.75,"close":73.45,"volume":7193525,"rsi_14":29.28,"sma_20":77.36,"sma_60":83.69,"sma_120":82.65},{"date":"2026-09-01","open":71.92,"high":72.37,"low":70.45,"close":71.41,"volume":10117080,"rsi_14":28.56,"sma_20":76.9,"sma_60":83.41,"sma_120":82.7},{"date":"2026-09-02","open":71.46,"high":73.19,"low":70.67,"close":72.76,"volume":5837754,"rsi_14":36.55,"sma_20":76.65,"sma_60":83.1,"sma_120":82.78},{"date":"2026-09-03","open":71.64,"high":73.29,"low":70.85,"close":73.11,"volume":5814875},{"date":"2026-09-04","open":73.78,"high":74.86,"low":73.21,"close":74.17,"volume":7673631,"rsi_14":32.27,"sma_20":76.06,"sma_60":82.56,"sma_120":82.96},{"date":"2026-09-08","open":74.65,"high":74.84,"low":72.83,"close":73.38,"volume":8728142,"rsi_14":34.86,"sma_20":75.66,"sma_60":82.24,"sma_120":83.04},{"date":"2026-09-09","open":73.05,"high":74.27,"low":72.55,"close":73.01,"volume":5104614,"rsi_14":36.57,"sma_20":75.26,"sma_60":81.87,"sma_120":83.11},{"date":"2026-09-10","open":71.43,"high":72.6,"low":70.94,"close":71.58,"volume":7596632,"rsi_14":36.19,"sma_20":74.87,"sma_60":81.39,"sma_120":83.17},{"date":"2026-09-11","open":72.82,"high":75.16,"low":72.45,"close":74.2,"volume":8770046,"rsi_14":44.68,"sma_20":74.69,"sma_60":81.03,"sma_120":83.27},{"date":"2026-09-14","open":71.05,"high":72.38,"low":70.69,"close":71.48,"volume":10437430,"rsi_14":42.63,"sma_20":74.31,"sma_60":80.65,"sma_120":83.33},{"date":"2026-09-15","open":71.88,"high":72.4,"low":70.42,"close":71.49,"volume":6745339,"rsi_14":44.36,"sma_20":73.87,"sma_60":80.18,"sma_120":83.38},{"date":"2026-09-16","open":72.6,"high":72.91,"low":68.75,"close":69.59,"volume":7333319,"rsi_14":38.36,"sma_20":73.44,"sma_60":79.63,"sma_120":83.41},{"date":"2026-09-17","open":71.47,"high":71.8,"low":70.1,"close":70.82,"volume":8556812},{"date":"2026-09-18","open":71.49,"high":73.4,"low":71.06,"close":73.27,"volume":15934273,"rsi_14":50.9,"sma_20":73.0,"sma_60":78.94,"sma_120":83.56},{"date":"2026-09-21","open":74.7,"high":75.17,"low":72.74,"close":74.78,"volume":9677906,"rsi_14":53.35,"sma_20":72.93,"sma_60":78.61,"sma_120":83.69},{"date":"2026-09-22","open":74.67,"high":76.55,"low":74.44,"close":75.82,"volume":7458715,"rsi_14":61.71,"sma_20":73.01,"sma_60":78.41,"sma_120":83.78},{"date":"2026-09-23","open":75.05,"high":75.77,"low":73.77,"close":75.53,"volume":7724691,"rsi_14":57.79,"sma_20":73.12,"sma_60":78.19,"sma_120":83.86},{"date":"2026-09-24","open":73.92,"high":74.75,"low":73.13,"close":74.69,"volume":8726422,"rsi_14":54.33,"sma_20":73.15,"sma_60":77.91,"sma_120":83.94},{"date":"2026-09-25","open":75.2,"high":78.96,"low":74.93,"close":78.69,"volume":9748072,"rsi_14":60.66,"sma_20":73.31,"sma_60":77.74,"sma_120":84.03},{"date":"2026-09-28","open":77.65,"high":78.25,"low":75.92,"close":77.97,"volume":9394795,"rsi_14":60.86,"sma_20":73.56,"sma_60":77.63,"sma_120":84.12},{"date":"2026-09-29","open":79.28,"high":80.37,"low":78.47,"close":78.78,"volume":7690893},{"date":"2026-09-30","open":79.07,"high":79.65,"low":77.73,"close":77.77,"volume":5727389,"rsi_14":64.63,"sma_20":74.14,"sma_60":77.38,"sma_120":84.24},{"date":"2026-10-01","open":78.01,"high":79.31,"low":76.87,"close":78.5,"volume":6805363,"rsi_14":61.16,"sma_20":74.43,"sma_60":77.26,"sma_120":84.3},{"date":"2026-10-02","open":81.25,"high":83.39,"low":80.8,"close":81.32,"volume":7822841,"rsi_14":75.41,"sma_20":74.84,"sma_60":77.15,"sma_120":84.37},{"date":"2026-10-05","open":80.95,"high":81.77,"low":80.05,"close":81.49,"volume":5831444,"rsi_14":75.61,"sma_20":75.21,"sma_60":77.03,"sma_120":84.42},{"date":"2026-10-06","open":82.17,"high":82.56,"low":80.76,"close":81.26,"volume":5840237,"rsi_14":82.69,"sma_20":75.6,"sma_60":76.98,"sma_120":84.48},{"date":"2026-10-07","open":78.87,"high":80.14,"low":76.54,"close":78.02,"volume":8951644},{"date":"2026-10-08","open":76.84,"high":77.16,"low":74.6,"close":75.52,"volume":10132486,"rsi_14":55.65,"sma_20":76.05,"sma_60":76.65,"sma_120":84.46},{"date":"2026-10-09","open":76.3,"high":76.47,"low":73.74,"close":75.55,"volume":7731497,"rsi_14":52.09,"sma_20":76.12,"sma_60":76.55,"sma_120":84.42},{"date":"2026-10-12","open":74.64,"high":74.8,"low":73.19,"close":73.83,"volume":7544073,"rsi_14":44.79,"sma_20":76.23,"sma_60":76.43,"sma_120":84.36},{"date":"2026-10-13","open":73.28,"high":74.36,"low":72.2,"close":74.16,"volume":6577011,"rsi_14":46.42,"sma_20":76.37,"sma_60":76.32,"sma_120":84.29},{"date":"2026-10-14","open":72.82,"high":73.3,"low":70.49,"close":71.25,"volume":14382978,"rsi_14":41.89,"sma_20":76.45,"sma_60":76.12,"sma_120":84.13},{"date":"2026-10-15","open":69.97,"high":74.37,"low":69.76,"close":74.26,"volume":14559262,"rsi_14":39.05,"sma_20":76.62,"sma_60":75.94,"sma_120":84.01},{"date":"2026-10-16","open":73.14,"high":76.81,"low":72.64,"close":73.85,"volume":18578984,"rsi_14":39.66,"sma_20":76.65,"sma_60":75.82,"sma_120":83.9},{"date":"2026-10-19","open":75.16,"high":76.08,"low":73.25,"close":74.43,"volume":10296386,"rsi_14":38.95,"sma_20":76.63,"sma_60":75.74,"sma_120":83.82},{"date":"2026-10-20","open":73.47,"high":77.17,"low":73.31,"close":75.85,"volume":9602462,"rsi_14":45.22,"sma_20":76.64,"sma_60":75.71,"sma_120":83.7},{"date":"2026-10-21","open":76.55,"high":77.74,"low":75.56,"close":77.15,"volume":9598525,"rsi_14":46.73,"sma_20":76.72,"sma_60":75.73,"sma_120":83.57},{"date":"2026-10-22","open":75.16,"high":75.94,"low":73.61,"close":74.52,"volume":17070143,"rsi_14":33.4,"sma_20":76.71,"sma_60":75.78,"sma_120":83.4}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":6.08,"per":null,"roa":1.0,"roe":2.24,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":4372400000.0,"analysis":"ROE 2.2%입니다. 시가총액 404.65억. 매출 43.72억, 영업이익 1.79억.","eps_basis":null,"debt_ratio":0.8605186244636528,"market_cap":40464956160,"net_income":-96600000.0,"total_debt":5535200000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":60.98,"total_assets":14370100000.0,"total_equity":6432400000.0,"profit_margin":-2.21,"revenue_basis":"TTM","dividend_yield":1.94,"net_income_basis":"TTM","operating_income":178700000.0,"operating_margin":4.09,"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":74.52,"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":60.64},{"date":"2016-10-25","close":60.91},{"date":"2016-10-26","close":60.55},{"date":"2016-10-27","close":60.36},{"date":"2016-10-28","close":60.3},{"date":"2016-10-31","close":60.55},{"date":"2016-11-01","close":60.18},{"date":"2016-11-02","close":59.86},{"date":"2016-11-03","close":59.63},{"date":"2016-11-04","close":60.22},{"date":"2016-11-07","close":62.23},{"date":"2016-11-08","close":63.96},{"date":"2016-11-09","close":64.31},{"date":"2016-11-10","close":62.44},{"date":"2016-11-11","close":63.15},{"date":"2016-11-14","close":63.53},{"date":"2016-11-15","close":65.19},{"date":"2016-11-16","close":65.65},{"date":"2016-11-17","close":65.45},{"date":"2016-11-18","close":64.57},{"date":"2016-11-21","close":65.2},{"date":"2016-11-22","close":65.57},{"date":"2016-11-23","close":66.11},{"date":"2016-11-25","close":66.08},{"date":"2016-11-28","close":65.9},{"date":"2016-11-29","close":66.03},{"date":"2016-11-30","close":66.18},{"date":"2016-12-01","close":61.23},{"date":"2016-12-02","close":62.05},{"date":"2016-12-05","close":63.23},{"date":"2016-12-06","close":63.49},{"date":"2016-12-07","close":64.5},{"date":"2016-12-08","close":65.19},{"date":"2016-12-09","close":64.53},{"date":"2016-12-12","close":63.61},{"date":"2016-12-13","close":65.1},{"date":"2016-12-14","close":65.05},{"date":"2016-12-15","close":65.83},{"date":"2016-12-16","close":64.53},{"date":"2016-12-19","close":65.01},{"date":"2016-12-20","close":65.3},{"date":"2016-12-21","close":65.17},{"date":"2016-12-22","close":65.38},{"date":"2016-12-23","close":65.4},{"date":"2016-12-27","close":65.4},{"date":"2016-12-28","close":64.67},{"date":"2016-12-29","close":64.76},{"date":"2016-12-30","close":64.15},{"date":"2017-01-03","close":63.85},{"date":"2017-01-04","close":63.82},{"date":"2017-01-05","close":62.59},{"date":"2017-01-06","close":63.68},{"date":"2017-01-09","close":64.42},{"date":"2017-01-10","close":64.85},{"date":"2017-01-11","close":66.48},{"date":"2017-01-12","close":66.48},{"date":"2017-01-13","close":66.34},{"date":"2017-01-17","close":64.95},{"date":"2017-01-18","close":66.5},{"date":"2017-01-19","close":65.69},{"date":"2017-01-20","close":66.93},{"date":"2017-01-23","close":67.03},{"date":"2017-01-24","close":67.9},{"date":"2017-01-25","close":68.82},{"date":"2017-01-26","close":67.63},{"date":"2017-01-27","close":68.76},{"date":"2017-01-30","close":69.06},{"date":"2017-01-31","close":67.35},{"date":"2017-02-01","close":68.41},{"date":"2017-02-02","close":68.78},{"date":"2017-02-03","close":69.43},{"date":"2017-02-06","close":69.17},{"date":"2017-02-07","close":69.62},{"date":"2017-02-08","close":73.8},{"date":"2017-02-09","close":70.93},{"date":"2017-02-10","close":70.9},{"date":"2017-02-13","close":70.66},{"date":"2017-02-14","close":70.78},{"date":"2017-02-15","close":71.9},{"date":"2017-02-16","close":71.71},{"date":"2017-02-17","close":71.68},{"date":"2017-02-21","close":72.48},{"date":"2017-02-22","close":73.04},{"date":"2017-02-23","close":72.71},{"date":"2017-02-24","close":72.83},{"date":"2017-02-27","close":73.13},{"date":"2017-02-28","close":72.52},{"date":"2017-03-01","close":73.64},{"date":"2017-03-02","close":73.01},{"date":"2017-03-03","close":73.3},{"date":"2017-03-06","close":73.92},{"date":"2017-03-07","close":73.84},{"date":"2017-03-08","close":73.53},{"date":"2017-03-09","close":73.48},{"date":"2017-03-10","close":73.95},{"date":"2017-03-13","close":74.5},{"date":"2017-03-14","close":73.99},{"date":"2017-03-15","close":74.52},{"date":"2017-03-16","close":74.12},{"date":"2017-03-17","close":74.28},{"date":"2017-03-20","close":74.35},{"date":"2017-03-21","close":72.34},{"date":"2017-03-22","close":73.5},{"date":"2017-03-23","close":72.75},{"date":"2017-03-24","close":73.15},{"date":"2017-03-27","close":72.82},{"date":"2017-03-28","close":73.5},{"date":"2017-03-29","close":73.68},{"date":"2017-03-30","close":73.88},{"date":"2017-03-31","close":73.78},{"date":"2017-04-03","close":73.21},{"date":"2017-04-04","close":73.45},{"date":"2017-04-05","close":73.02},{"date":"2017-04-06","close":73.52},{"date":"2017-04-07","close":74.06},{"date":"2017-04-10","close":73.41},{"date":"2017-04-11","close":72.66},{"date":"2017-04-12","close":72.15},{"date":"2017-04-13","close":72.24},{"date":"2017-04-17","close":73.02},{"date":"2017-04-18","close":74.13},{"date":"2017-04-19","close":74.86},{"date":"2017-04-20","close":75.63},{"date":"2017-04-21","close":74.43},{"date":"2017-04-24","close":75.95},{"date":"2017-04-25","close":76.73},{"date":"2017-04-26","close":76.15},{"date":"2017-04-27","close":76.75},{"date":"2017-04-28","close":75.58},{"date":"2017-05-01","close":76.16},{"date":"2017-05-02","close":75.69},{"date":"2017-05-03","close":75.25},{"date":"2017-05-04","close":75.01},{"date":"2017-05-05","close":75.17},{"date":"2017-05-08","close":75.46},{"date":"2017-05-09","close":76.45},{"date":"2017-05-10","close":78.51},{"date":"2017-05-11","close":79.04},{"date":"2017-05-12","close":79.0},{"date":"2017-05-15","close":80.13},{"date":"2017-05-16","close":81.63},{"date":"2017-05-17","close":78.34},{"date":"2017-05-18","close":79.34},{"date":"2017-05-19","close":80.18},{"date":"2017-05-22","close":81.11},{"date":"2017-05-23","close":81.35},{"date":"2017-05-24","close":81.66},{"date":"2017-05-25","close":81.77},{"date":"2017-05-26","close":81.7},{"date":"2017-05-30","close":82.51},{"date":"2017-05-31","close":83.3},{"date":"2017-06-01","close":83.43},{"date":"2017-06-02","close":84.34},{"date":"2017-06-05","close":84.51},{"date":"2017-06-06","close":85.19},{"date":"2017-06-07","close":86.3},{"date":"2017-06-08","close":86.86},{"date":"2017-06-09","close":83.48},{"date":"2017-06-12","close":83.08},{"date":"2017-06-13","close":83.53},{"date":"2017-06-14","close":82.3},{"date":"2017-06-15","close":81.57},{"date":"2017-06-16","close":81.23},{"date":"2017-06-19","close":82.61},{"date":"2017-06-20","close":80.35},{"date":"2017-06-21","close":80.83},{"date":"2017-06-22","close":80.07},{"date":"2017-06-23","close":81.59},{"date":"2017-06-26","close":80.3},{"date":"2017-06-27","close":78.71},{"date":"2017-06-28","close":79.83},{"date":"2017-06-29","close":77.38},{"date":"2017-06-30","close":77.18},{"date":"2017-07-03","close":75.81},{"date":"2017-07-05","close":77.94},{"date":"2017-07-06","close":77.12},{"date":"2017-07-07","close":78.36},{"date":"2017-07-10","close":78.76},{"date":"2017-07-11","close":79.11},{"date":"2017-07-12","close":80.16},{"date":"2017-07-13","close":79.49},{"date":"2017-07-14","close":80.84},{"date":"2017-07-17","close":81.03},{"date":"2017-07-18","close":81.57},{"date":"2017-07-19","close":82.31},{"date":"2017-07-20","close":83.04},{"date":"2017-07-21","close":80.88},{"date":"2017-07-24","close":80.55},{"date":"2017-07-25","close":80.94},{"date":"2017-07-26","close":82.69},{"date":"2017-07-27","close":80.93},{"date":"2017-07-28","close":80.7},{"date":"2017-07-31","close":80.04},{"date":"2017-08-01","close":80.33},{"date":"2017-08-02","close":79.82},{"date":"2017-08-03","close":80.68},{"date":"2017-08-04","close":83.49},{"date":"2017-08-07","close":84.98},{"date":"2017-08-08","close":84.62},{"date":"2017-08-09","close":83.6},{"date":"2017-08-10","close":81.24},{"date":"2017-08-11","close":82.21},{"date":"2017-08-14","close":84.02},{"date":"2017-08-15","close":84.29},{"date":"2017-08-16","close":84.16},{"date":"2017-08-17","close":81.65},{"date":"2017-08-18","close":81.58},{"date":"2017-08-21","close":81.53},{"date":"2017-08-22","close":82.71},{"date":"2017-08-23","close":82.9},{"date":"2017-08-24","close":82.69},{"date":"2017-08-25","close":82.63},{"date":"2017-08-28","close":83.76},{"date":"2017-08-29","close":83.83},{"date":"2017-08-30","close":85.68},{"date":"2017-08-31","close":86.8},{"date":"2017-09-01","close":87.85},{"date":"2017-09-05","close":86.49},{"date":"2017-09-06","close":86.12},{"date":"2017-09-07","close":87.39},{"date":"2017-09-08","close":86.57},{"date":"2017-09-11","close":88.38},{"date":"2017-09-12","close":88.45},{"date":"2017-09-13","close":88.34},{"date":"2017-09-14","close":89.24},{"date":"2017-09-15","close":89.62},{"date":"2017-09-18","close":91.01},{"date":"2017-09-19","close":90.98},{"date":"2017-09-20","close":88.32},{"date":"2017-09-21","close":88.38},{"date":"2017-09-22","close":89.69},{"date":"2017-09-25","close":88.07},{"date":"2017-09-26","close":87.76},{"date":"2017-09-27","close":88.92},{"date":"2017-09-28","close":89.14},{"date":"2017-09-29","close":89.78},{"date":"2017-10-02","close":90.55},{"date":"2017-10-03","close":90.72},{"date":"2017-10-04","close":91.6},{"date":"2017-10-05","close":91.3},{"date":"2017-10-06","close":91.55},{"date":"2017-10-09","close":91.49},{"date":"2017-10-10","close":91.92},{"date":"2017-10-11","close":91.93},{"date":"2017-10-12","close":91.78},{"date":"2017-10-13","close":91.76},{"date":"2017-10-16","close":91.89},{"date":"2017-10-17","close":91.7},{"date":"2017-10-18","close":92.12},{"date":"2017-10-19","close":93.05},{"date":"2017-10-20","close":92.73},{"date":"2017-10-23","close":92.61},{"date":"2017-10-24","close":93.31},{"date":"2017-10-25","close":92.32},{"date":"2017-10-26","close":93.12},{"date":"2017-10-27","close":94.72},{"date":"2017-10-30","close":95.21},{"date":"2017-10-31","close":94.8},{"date":"2017-11-01","close":92.99},{"date":"2017-11-02","close":93.46},{"date":"2017-11-03","close":93.66},{"date":"2017-11-06","close":95.36},{"date":"2017-11-07","close":91.44},{"date":"2017-11-08","close":92.81},{"date":"2017-11-09","close":90.81},{"date":"2017-11-10","close":91.56},{"date":"2017-11-13","close":91.02},{"date":"2017-11-14","close":91.01},{"date":"2017-11-15","close":89.59},{"date":"2017-11-16","close":90.78},{"date":"2017-11-17","close":91.3},{"date":"2017-11-20","close":91.39},{"date":"2017-11-21","close":91.87},{"date":"2017-11-22","close":90.4},{"date":"2017-11-24","close":90.97},{"date":"2017-11-27","close":88.93},{"date":"2017-11-28","close":90.58},{"date":"2017-11-29","close":86.58},{"date":"2017-11-30","close":86.99},{"date":"2017-12-01","close":87.0},{"date":"2017-12-04","close":86.3},{"date":"2017-12-05","close":86.21},{"date":"2017-12-06","close":86.31},{"date":"2017-12-07","close":87.39},{"date":"2017-12-08","close":87.41},{"date":"2017-12-11","close":87.39},{"date":"2017-12-12","close":85.84},{"date":"2017-12-13","close":86.4},{"date":"2017-12-14","close":85.47},{"date":"2017-12-15","close":86.75},{"date":"2017-12-18","close":88.97},{"date":"2017-12-19","close":89.59},{"date":"2017-12-20","close":90.22},{"date":"2017-12-21","close":89.46},{"date":"2017-12-22","close":88.92},{"date":"2017-12-26","close":88.63},{"date":"2017-12-27","close":88.4},{"date":"2017-12-28","close":88.61},{"date":"2017-12-29","close":87.88},{"date":"2018-01-02","close":38.5417},{"date":"2018-01-03","close":39.1215},{"date":"2018-01-04","close":39.2153},{"date":"2018-01-05","close":39.3304},{"date":"2018-01-08","close":39.4838},{"date":"2018-01-09","close":39.437},{"date":"2018-01-10","close":38.7719},{"date":"2018-01-11","close":39.2664},{"date":"2018-01-12","close":39.8334},{"date":"2018-01-16","close":39.7865},{"date":"2018-01-17","close":40.9333},{"date":"2018-01-18","close":41.4747},{"date":"2018-01-19","close":41.5429},{"date":"2018-01-22","close":42.0715},{"date":"2018-01-23","close":41.999},{"date":"2018-01-24","close":40.6519},{"date":"2018-01-25","close":39.4242},{"date":"2018-01-26","close":41.3127},{"date":"2018-01-29","close":41.2999},{"date":"2018-01-30","close":40.4942},{"date":"2018-01-31","close":40.5922},{"date":"2018-02-01","close":40.3023},{"date":"2018-02-02","close":39.778},{"date":"2018-02-05","close":38.1538},{"date":"2018-02-06","close":39.1854},{"date":"2018-02-07","close":35.3445},{"date":"2018-02-08","close":34.0613},{"date":"2018-02-09","close":34.5473},{"date":"2018-02-12","close":35.3914},{"date":"2018-02-13","close":34.4492},{"date":"2018-02-14","close":35.0461},{"date":"2018-02-15","close":35.1654},{"date":"2018-02-16","close":35.5576},{"date":"2018-02-20","close":36.3339},{"date":"2018-02-21","close":36.0299},{"date":"2018-02-22","close":35.9314},{"date":"2018-02-23","close":36.4623},{"date":"2018-02-26","close":36.9847},{"date":"2018-02-27","close":37.9138},{"date":"2018-02-28","close":38.0765},{"date":"2018-03-01","close":38.115},{"date":"2018-03-02","close":39.087},{"date":"2018-03-05","close":40.4485},{"date":"2018-03-06","close":41.3477},{"date":"2018-03-07","close":40.9195},{"date":"2018-03-08","close":40.821},{"date":"2018-03-09","close":42.3753},{"date":"2018-03-12","close":42.919},{"date":"2018-03-13","close":41.9728},{"date":"2018-03-14","close":41.6388},{"date":"2018-03-15","close":41.7587},{"date":"2018-03-16","close":42.037},{"date":"2018-03-19","close":41.5189},{"date":"2018-03-20","close":42.1911},{"date":"2018-03-21","close":42.478},{"date":"2018-03-22","close":41.3391},{"date":"2018-03-23","close":40.2516},{"date":"2018-03-26","close":41.9557},{"date":"2018-03-27","close":40.4186},{"date":"2018-03-28","close":39.0313},{"date":"2018-03-29","close":39.1169},{"date":"2018-04-02","close":37.5199},{"date":"2018-04-03","close":38.1193},{"date":"2018-04-04","close":38.6117},{"date":"2018-04-05","close":38.3719},{"date":"2018-04-06","close":36.9376},{"date":"2018-04-09","close":36.9076},{"date":"2018-04-10","close":37.9909},{"date":"2018-04-11","close":37.8924},{"date":"2018-04-12","close":38.1322},{"date":"2018-04-13","close":37.3914},{"date":"2018-04-16","close":36.9205},{"date":"2018-04-17","close":38.1364},{"date":"2018-04-18","close":37.6783},{"date":"2018-04-19","close":36.4538},{"date":"2018-04-20","close":36.685},{"date":"2018-04-23","close":36.1369},{"date":"2018-04-24","close":35.2977},{"date":"2018-04-25","close":35.5289},{"date":"2018-04-26","close":36.351},{"date":"2018-04-27","close":36.2483},{"date":"2018-04-30","close":35.8201},{"date":"2018-05-01","close":36.4024},{"date":"2018-05-02","close":36.2996},{"date":"2018-05-03","close":36.8691},{"date":"2018-05-04","close":37.4685},{"date":"2018-05-07","close":37.9952},{"date":"2018-05-08","close":38.8129},{"date":"2018-05-09","close":39.331},{"date":"2018-05-10","close":39.8876},{"date":"2018-05-11","close":39.7977},{"date":"2018-05-14","close":40.0161},{"date":"2018-05-15","close":39.9733},{"date":"2018-05-16","close":40.0375},{"date":"2018-05-17","close":39.9775},{"date":"2018-05-18","close":39.889},{"date":"2018-05-21","close":40.3231},{"date":"2018-05-22","close":40.5466},{"date":"2018-05-23","close":40.4392},{"date":"2018-05-24","close":40.7702},{"date":"2018-05-25","close":41.1828},{"date":"2018-05-29","close":40.9335},{"date":"2018-05-30","close":41.9135},{"date":"2018-05-31","close":41.8577},{"date":"2018-06-01","close":43.4352},{"date":"2018-06-04","close":43.5899},{"date":"2018-06-05","close":43.9037},{"date":"2018-06-06","close":44.4066},{"date":"2018-06-07","close":43.9381},{"date":"2018-06-08","close":43.908},{"date":"2018-06-11","close":44.0154},{"date":"2018-06-12","close":44.1401},{"date":"2018-06-13","close":43.8779},{"date":"2018-06-14","close":44.0885},{"date":"2018-06-15","close":43.8349},{"date":"2018-06-18","close":43.6888},{"date":"2018-06-19","close":43.1558},{"date":"2018-06-20","close":43.5125},{"date":"2018-06-21","close":42.425},{"date":"2018-06-22","close":41.6599},{"date":"2018-06-25","close":40.0781},{"date":"2018-06-26","close":40.0351},{"date":"2018-06-27","close":38.8144},{"date":"2018-06-28","close":38.8746},{"date":"2018-06-29","close":39.0938},{"date":"2018-07-02","close":39.3173},{"date":"2018-07-03","close":38.7284},{"date":"2018-07-05","close":39.601},{"date":"2018-07-06","close":40.1512},{"date":"2018-07-09","close":40.1383},{"date":"2018-07-10","close":40.6627},{"date":"2018-07-11","close":39.5494},{"date":"2018-07-12","close":40.5252},{"date":"2018-07-13","close":40.4177},{"date":"2018-07-16","close":40.4521},{"date":"2018-07-17","close":40.8561},{"date":"2018-07-18","close":41.1613},{"date":"2018-07-19","close":40.7487},{"date":"2018-07-20","close":40.5638},{"date":"2018-07-23","close":40.4908},{"date":"2018-07-24","close":40.0867},{"date":"2018-07-25","close":39.9449},{"date":"2018-07-26","close":40.6928},{"date":"2018-07-27","close":40.9679},{"date":"2018-07-30","close":40.0652},{"date":"2018-07-31","close":40.1598},{"date":"2018-08-01","close":40.2286},{"date":"2018-08-02","close":40.667},{"date":"2018-08-03","close":40.8733},{"date":"2018-08-06","close":41.0926},{"date":"2018-08-07","close":41.8061},{"date":"2018-08-08","close":42.021},{"date":"2018-08-09","close":42.1585},{"date":"2018-08-10","close":37.5722},{"date":"2018-08-13","close":37.4088},{"date":"2018-08-14","close":36.1408},{"date":"2018-08-15","close":35.3929},{"date":"2018-08-16","close":35.1565},{"date":"2018-08-17","close":35.6809},{"date":"2018-08-20","close":35.6179},{"date":"2018-08-21","close":36.7058},{"date":"2018-08-22","close":36.8785},{"date":"2018-08-23","close":36.9864},{"date":"2018-08-24","close":37.552},{"date":"2018-08-27","close":38.1521},{"date":"2018-08-28","close":37.7765},{"date":"2018-08-29","close":37.4829},{"date":"2018-08-30","close":36.9346},{"date":"2018-08-31","close":37.1419},{"date":"2018-09-04","close":37.1678},{"date":"2018-09-05","close":36.7576},{"date":"2018-09-06","close":36.2223},{"date":"2018-09-07","close":35.8553},{"date":"2018-09-10","close":36.2741},{"date":"2018-09-11","close":35.933},{"date":"2018-09-12","close":36.0366},{"date":"2018-09-13","close":36.1661},{"date":"2018-09-14","close":36.0927},{"date":"2018-09-17","close":34.9184},{"date":"2018-09-18","close":34.7069},{"date":"2018-09-19","close":35.13},{"date":"2018-09-20","close":35.9978},{"date":"2018-09-21","close":35.7258},{"date":"2018-09-24","close":35.5315},{"date":"2018-09-25","close":34.0075},{"date":"2018-09-26","close":34.0161},{"date":"2018-09-27","close":33.9384},{"date":"2018-09-28","close":34.0679},{"date":"2018-10-01","close":33.3124},{"date":"2018-10-02","close":33.524},{"date":"2018-10-03","close":32.4317},{"date":"2018-10-04","close":30.8386},{"date":"2018-10-05","close":29.9104},{"date":"2018-10-08","close":29.2282},{"date":"2018-10-09","close":29.0901},{"date":"2018-10-10","close":28.6842},{"date":"2018-10-11","close":29.2282},{"date":"2018-10-12","close":29.47},{"date":"2018-10-15","close":29.4527},{"date":"2018-10-16","close":29.8542},{"date":"2018-10-17","close":29.8111},{"date":"2018-10-18","close":29.1635},{"date":"2018-10-19","close":28.939},{"date":"2018-10-22","close":28.8526},{"date":"2018-10-23","close":29.021},{"date":"2018-10-24","close":26.4651},{"date":"2018-10-25","close":26.9875},{"date":"2018-10-26","close":26.9271},{"date":"2018-10-29","close":26.8926},{"date":"2018-10-30","close":27.9978},{"date":"2018-10-31","close":28.3993},{"date":"2018-11-01","close":30.3809},{"date":"2018-11-02","close":30.1089},{"date":"2018-11-05","close":29.932},{"date":"2018-11-06","close":30.2341},{"date":"2018-11-07","close":30.3507},{"date":"2018-11-08","close":32.1424},{"date":"2018-11-09","close":31.1408},{"date":"2018-11-12","close":30.0744},{"date":"2018-11-13","close":30.5925},{"date":"2018-11-14","close":31.0933},{"date":"2018-11-15","close":32.531},{"date":"2018-11-16","close":32.6432},{"date":"2018-11-19","close":31.8963},{"date":"2018-11-20","close":31.6729},{"date":"2018-11-21","close":31.6729},{"date":"2018-11-23","close":32.2499},{"date":"2018-11-26","close":32.8617},{"date":"2018-11-27","close":31.9809},{"date":"2018-11-28","close":32.9268},{"date":"2018-11-29","close":32.289},{"date":"2018-11-30","close":32.5406},{"date":"2018-12-03","close":33.7381},{"date":"2018-12-04","close":32.315},{"date":"2018-12-06","close":31.8464},{"date":"2018-12-07","close":30.4841},{"date":"2018-12-10","close":31.1956},{"date":"2018-12-11","close":31.3258},{"date":"2018-12-12","close":31.9245},{"date":"2018-12-13","close":31.4256},{"date":"2018-12-14","close":31.0828},{"date":"2018-12-17","close":30.8962},{"date":"2018-12-18","close":31.2997},{"date":"2018-12-19","close":29.7682},{"date":"2018-12-20","close":29.8115},{"date":"2018-12-21","close":29.4992},{"date":"2018-12-24","close":28.5186},{"date":"2018-12-26","close":30.5361},{"date":"2018-12-27","close":31.0177},{"date":"2018-12-28","close":31.0828},{"date":"2018-12-31","close":31.2043},{"date":"2019-01-02","close":30.957},{"date":"2019-01-03","close":28.7746},{"date":"2019-01-04","close":29.9417},{"date":"2019-01-07","close":30.8181},{"date":"2019-01-08","close":31.6555},{"date":"2019-01-09","close":32.9094},{"date":"2019-01-10","close":33.2435},{"date":"2019-01-11","close":33.4648},{"date":"2019-01-14","close":32.2109},{"date":"2019-01-15","close":32.545},{"date":"2019-01-16","close":32.5753},{"date":"2019-01-17","close":33.0396},{"date":"2019-01-18","close":33.6861},{"date":"2019-01-22","close":32.6187},{"date":"2019-01-23","close":32.2629},{"date":"2019-01-24","close":34.0332},{"date":"2019-01-25","close":34.9833},{"date":"2019-01-28","close":34.8185},{"date":"2019-01-29","close":34.4887},{"date":"2019-01-30","close":34.9226},{"date":"2019-01-31","close":34.8705},{"date":"2019-02-01","close":35.5214},{"date":"2019-02-04","close":35.8294},{"date":"2019-02-05","close":36.1158},{"date":"2019-02-06","close":38.7494},{"date":"2019-02-07","close":38.2114},{"date":"2019-02-08","close":37.925},{"date":"2019-02-11","close":38.5975},{"date":"2019-02-12","close":39.7039},{"date":"2019-02-13","close":39.5651},{"date":"2019-02-14","close":39.3091},{"date":"2019-02-15","close":39.526},{"date":"2019-02-19","close":39.3481},{"date":"2019-02-20","close":39.0541},{"date":"2019-02-21","close":38.7709},{"date":"2019-02-22","close":38.7884},{"date":"2019-02-25","close":39.1238},{"date":"2019-02-26","close":38.7971},{"date":"2019-02-27","close":37.9302},{"date":"2019-02-28","close":37.843},{"date":"2019-03-01","close":38.6141},{"date":"2019-03-04","close":38.5836},{"date":"2019-03-05","close":38.0173},{"date":"2019-03-06","close":37.6731},{"date":"2019-03-07","close":36.7888},{"date":"2019-03-08","close":37.0502},{"date":"2019-03-11","close":37.8125},{"date":"2019-03-12","close":37.5947},{"date":"2019-03-13","close":37.0545},{"date":"2019-03-14","close":36.5928},{"date":"2019-03-15","close":37.5076},{"date":"2019-03-18","close":37.1722},{"date":"2019-03-19","close":37.5076},{"date":"2019-03-20","close":36.7148},{"date":"2019-03-21","close":38.0652},{"date":"2019-03-22","close":37.2114},{"date":"2019-03-25","close":36.5144},{"date":"2019-03-26","close":36.7017},{"date":"2019-03-27","close":35.4471},{"date":"2019-03-28","close":35.3512},{"date":"2019-03-29","close":36.1397},{"date":"2019-04-01","close":38.1},{"date":"2019-04-02","close":38.2133},{"date":"2019-04-03","close":39.3372},{"date":"2019-04-04","close":39.7598},{"date":"2019-04-05","close":40.4786},{"date":"2019-04-08","close":40.9752},{"date":"2019-04-09","close":40.4699},{"date":"2019-04-10","close":41.058},{"date":"2019-04-11","close":40.936},{"date":"2019-04-12","close":41.5415},{"date":"2019-04-15","close":41.6461},{"date":"2019-04-16","close":42.5914},{"date":"2019-04-17","close":43.2448},{"date":"2019-04-18","close":43.0009},{"date":"2019-04-22","close":42.5173},{"date":"2019-04-23","close":42.7613},{"date":"2019-04-24","close":43.0575},{"date":"2019-04-25","close":42.465},{"date":"2019-04-26","close":42.8702},{"date":"2019-04-29","close":43.0052},{"date":"2019-04-30","close":43.5149},{"date":"2019-05-01","close":43.1098},{"date":"2019-05-02","close":43.6151},{"date":"2019-05-03","close":43.8895},{"date":"2019-05-06","close":42.2472},{"date":"2019-05-07","close":41.0144},{"date":"2019-05-08","close":39.8774},{"date":"2019-05-09","close":38.9365},{"date":"2019-05-10","close":38.8755},{"date":"2019-05-13","close":36.4229},{"date":"2019-05-14","close":36.8803},{"date":"2019-05-15","close":37.3769},{"date":"2019-05-16","close":37.0633},{"date":"2019-05-17","close":36.2704},{"date":"2019-05-20","close":34.8029},{"date":"2019-05-21","close":35.8574},{"date":"2019-05-22","close":35.8049},{"date":"2019-05-23","close":35.6998},{"date":"2019-05-24","close":35.1879},{"date":"2019-05-28","close":34.6147},{"date":"2019-05-29","close":35.2448},{"date":"2019-05-30","close":35.5905},{"date":"2019-05-31","close":35.0173},{"date":"2019-06-03","close":34.8947},{"date":"2019-06-04","close":36.8681},{"date":"2019-06-05","close":36.0236},{"date":"2019-06-06","close":36.3737},{"date":"2019-06-07","close":36.61},{"date":"2019-06-10","close":37.5201},{"date":"2019-06-11","close":37.3407},{"date":"2019-06-12","close":36.6712},{"date":"2019-06-13","close":36.7981},{"date":"2019-06-14","close":36.3999},{"date":"2019-06-17","close":35.5423},{"date":"2019-06-18","close":37.1919},{"date":"2019-06-19","close":37.0825},{"date":"2019-06-20","close":37.4457},{"date":"2019-06-21","close":37.2356},{"date":"2019-06-24","close":37.2488},{"date":"2019-06-25","close":36.7281},{"date":"2019-06-26","close":38.1414},{"date":"2019-06-27","close":38.1283},{"date":"2019-06-28","close":37.9357},{"date":"2019-07-01","close":39.9922},{"date":"2019-07-02","close":39.2659},{"date":"2019-07-03","close":39.279},{"date":"2019-07-05","close":39.0427},{"date":"2019-07-08","close":38.4739},{"date":"2019-07-09","close":39.0384},{"date":"2019-07-10","close":39.0996},{"date":"2019-07-11","close":39.2615},{"date":"2019-07-12","close":40.1279},{"date":"2019-07-15","close":40.5173},{"date":"2019-07-16","close":39.7078},{"date":"2019-07-17","close":39.7122},{"date":"2019-07-18","close":40.6486},{"date":"2019-07-19","close":40.3904},{"date":"2019-07-22","close":40.9373},{"date":"2019-07-23","close":41.8168},{"date":"2019-07-24","close":43.6852},{"date":"2019-07-25","close":42.9019},{"date":"2019-07-26","close":42.9282},{"date":"2019-07-29","close":43.0463},{"date":"2019-07-30","close":42.4381},{"date":"2019-07-31","close":41.3136},{"date":"2019-08-01","close":40.0797},{"date":"2019-08-02","close":38.5308},{"date":"2019-08-05","close":36.5881},{"date":"2019-08-06","close":37.2182},{"date":"2019-08-07","close":38.6883},{"date":"2019-08-08","close":39.7297},{"date":"2019-08-09","close":38.4389},{"date":"2019-08-12","close":38.1983},{"date":"2019-08-13","close":39.5459},{"date":"2019-08-14","close":38.0276},{"date":"2019-08-15","close":37.997},{"date":"2019-08-16","close":38.6708},{"date":"2019-08-19","close":39.4015},{"date":"2019-08-20","close":39.0527},{"date":"2019-08-21","close":39.1098},{"date":"2019-08-22","close":39.3558},{"date":"2019-08-23","close":37.1591},{"date":"2019-08-26","close":37.2251},{"date":"2019-08-27","close":37.0581},{"date":"2019-08-28","close":37.2909},{"date":"2019-08-29","close":38.0334},{"date":"2019-08-30","close":37.928},{"date":"2019-09-03","close":37.2953},{"date":"2019-09-04","close":38.0115},{"date":"2019-09-05","close":39.0263},{"date":"2019-09-06","close":39.7688},{"date":"2019-09-09","close":40.3619},{"date":"2019-09-10","close":40.6694},{"date":"2019-09-11","close":41.9216},{"date":"2019-09-12","close":41.9435},{"date":"2019-09-13","close":41.737},{"date":"2019-09-16","close":41.4954},{"date":"2019-09-17","close":41.1923},{"date":"2019-09-18","close":41.1088},{"date":"2019-09-19","close":40.6343},{"date":"2019-09-20","close":39.7381},{"date":"2019-09-23","close":40.3839},{"date":"2019-09-24","close":39.8215},{"date":"2019-09-25","close":40.8628},{"date":"2019-09-26","close":40.5816},{"date":"2019-09-27","close":40.1071},{"date":"2019-09-30","close":40.8188},{"date":"2019-10-01","close":40.8232},{"date":"2019-10-02","close":39.7776},{"date":"2019-10-03","close":40.2872},{"date":"2019-10-04","close":41.1835},{"date":"2019-10-07","close":40.5684},{"date":"2019-10-08","close":39.2284},{"date":"2019-10-09","close":40.0632},{"date":"2019-10-10","close":40.5992},{"date":"2019-10-11","close":41.9655},{"date":"2019-10-14","close":42.0358},{"date":"2019-10-15","close":42.5322},{"date":"2019-10-16","close":42.2115},{"date":"2019-10-17","close":42.0402},{"date":"2019-10-18","close":41.7414},{"date":"2019-10-21","close":42.9584},{"date":"2019-10-22","close":42.3389},{"date":"2019-10-23","close":40.854},{"date":"2019-10-24","close":41.3724},{"date":"2019-10-25","close":41.2538},{"date":"2019-10-28","close":41.9963},{"date":"2019-10-29","close":41.6536},{"date":"2019-10-30","close":41.9128},{"date":"2019-10-31","close":41.4251},{"date":"2019-11-01","close":42.6113},{"date":"2019-11-04","close":43.8371},{"date":"2019-11-05","close":43.9425},{"date":"2019-11-06","close":42.0094},{"date":"2019-11-07","close":41.8952},{"date":"2019-11-08","close":42.2686},{"date":"2019-11-11","close":41.5481},{"date":"2019-11-12","close":41.1571},{"date":"2019-11-13","close":41.3372},{"date":"2019-11-14","close":41.1308},{"date":"2019-11-15","close":41.5613},{"date":"2019-11-18","close":40.6079},{"date":"2019-11-19","close":40.7002},{"date":"2019-11-20","close":40.2049},{"date":"2019-11-21","close":40.1387},{"date":"2019-11-22","close":40.4298},{"date":"2019-11-25","close":41.2943},{"date":"2019-11-26","close":42.0662},{"date":"2019-11-27","close":42.1677},{"date":"2019-11-29","close":41.7001},{"date":"2019-12-02","close":41.5546},{"date":"2019-12-03","close":40.5224},{"date":"2019-12-04","close":42.5823},{"date":"2019-12-05","close":42.6573},{"date":"2019-12-06","close":43.5615},{"date":"2019-12-09","close":43.6762},{"date":"2019-12-10","close":43.4292},{"date":"2019-12-11","close":43.8218},{"date":"2019-12-12","close":45.5023},{"date":"2019-12-13","close":45.0303},{"date":"2019-12-16","close":45.5464},{"date":"2019-12-17","close":45.1979},{"date":"2019-12-18","close":44.9465},{"date":"2019-12-19","close":45.1539},{"date":"2019-12-20","close":46.1683},{"date":"2019-12-23","close":46.3051},{"date":"2019-12-24","close":46.3359},{"date":"2019-12-26","close":46.7241},{"date":"2019-12-27","close":46.5256},{"date":"2019-12-30","close":46.3095},{"date":"2019-12-31","close":46.1904},{"date":"2020-01-02","close":47.4607},{"date":"2020-01-03","close":46.4198},{"date":"2020-01-06","close":45.7537},{"date":"2020-01-07","close":48.8237},{"date":"2020-01-08","close":48.2062},{"date":"2020-01-09","close":48.6605},{"date":"2020-01-10","close":48.8854},{"date":"2020-01-13","close":49.053},{"date":"2020-01-14","close":48.5723},{"date":"2020-01-15","close":47.4519},{"date":"2020-01-16","close":47.9988},{"date":"2020-01-17","close":48.2591},{"date":"2020-01-21","close":48.1841},{"date":"2020-01-22","close":48.2326},{"date":"2020-01-23","close":48.634},{"date":"2020-01-24","close":47.2931},{"date":"2020-01-27","close":45.4229},{"date":"2020-01-28","close":45.961},{"date":"2020-01-29","close":45.1935},{"date":"2020-01-30","close":44.7966},{"date":"2020-01-31","close":42.9969},{"date":"2020-02-03","close":43.0278},{"date":"2020-02-04","close":44.8627},{"date":"2020-02-05","close":47.8621},{"date":"2020-02-06","close":47.8489},{"date":"2020-02-07","close":46.8476},{"date":"2020-02-10","close":47.7033},{"date":"2020-02-11","close":48.0165},{"date":"2020-02-12","close":48.387},{"date":"2020-02-13","close":48.6825},{"date":"2020-02-14","close":48.237},{"date":"2020-02-18","close":47.1784},{"date":"2020-02-19","close":48.4399},{"date":"2020-02-20","close":47.8544},{"date":"2020-02-21","close":46.5046},{"date":"2020-02-24","close":44.3139},{"date":"2020-02-25","close":43.0083},{"date":"2020-02-26","close":41.9418},{"date":"2020-02-27","close":39.7776},{"date":"2020-02-28","close":40.145},{"date":"2020-03-02","close":42.1409},{"date":"2020-03-03","close":39.5696},{"date":"2020-03-04","close":41.2735},{"date":"2020-03-05","close":39.2466},{"date":"2020-03-06","close":38.4853},{"date":"2020-03-09","close":34.5023},{"date":"2020-03-10","close":36.0601},{"date":"2020-03-11","close":32.4842},{"date":"2020-03-12","close":27.5806},{"date":"2020-03-13","close":30.9662},{"date":"2020-03-16","close":24.6818},{"date":"2020-03-17","close":27.6602},{"date":"2020-03-18","close":25.6466},{"date":"2020-03-19","close":26.8017},{"date":"2020-03-20","close":26.3945},{"date":"2020-03-23","close":28.9923},{"date":"2020-03-24","close":33.5109},{"date":"2020-03-25","close":33.1613},{"date":"2020-03-26","close":32.9798},{"date":"2020-03-27","close":30.1828},{"date":"2020-03-30","close":30.5325},{"date":"2020-03-31","close":30.0058},{"date":"2020-04-01","close":27.7886},{"date":"2020-04-02","close":28.7578},{"date":"2020-04-03","close":28.3418},{"date":"2020-04-06","close":32.7409},{"date":"2020-04-07","close":32.4576},{"date":"2020-04-08","close":35.1927},{"date":"2020-04-09","close":34.7191},{"date":"2020-04-13","close":35.2104},{"date":"2020-04-14","close":36.2637},{"date":"2020-04-15","close":34.7722},{"date":"2020-04-16","close":34.3252},{"date":"2020-04-17","close":35.5556},{"date":"2020-04-20","close":34.3916},{"date":"2020-04-21","close":33.1259},{"date":"2020-04-22","close":34.9758},{"date":"2020-04-23","close":34.874},{"date":"2020-04-24","close":36.2946},{"date":"2020-04-27","close":37.4896},{"date":"2020-04-28","close":38.6579},{"date":"2020-04-29","close":40.8354},{"date":"2020-04-30","close":38.8261},{"date":"2020-05-01","close":36.0778},{"date":"2020-05-04","close":36.2991},{"date":"2020-05-05","close":36.9408},{"date":"2020-05-06","close":37.0691},{"date":"2020-05-07","close":37.8392},{"date":"2020-05-08","close":39.698},{"date":"2020-05-11","close":39.0784},{"date":"2020-05-12","close":38.056},{"date":"2020-05-13","close":37.1532},{"date":"2020-05-14","close":37.972},{"date":"2020-05-15","close":36.9762},{"date":"2020-05-18","close":39.397},{"date":"2020-05-19","close":39.0076},{"date":"2020-05-20","close":40.5755},{"date":"2020-05-21","close":38.9445},{"date":"2020-05-22","close":39.0245},{"date":"2020-05-26","close":41.7088},{"date":"2020-05-27","close":42.9976},{"date":"2020-05-28","close":42.4109},{"date":"2020-05-29","close":42.6731},{"date":"2020-06-01","close":42.5487},{"date":"2020-06-02","close":43.0376},{"date":"2020-06-03","close":48.3484},{"date":"2020-06-04","close":47.4862},{"date":"2020-06-05","close":48.8861},{"date":"2020-06-08","close":48.2062},{"date":"2020-06-09","close":46.9885},{"date":"2020-06-10","close":46.3752},{"date":"2020-06-11","close":43.3087},{"date":"2020-06-12","close":44.2775},{"date":"2020-06-15","close":44.9975},{"date":"2020-06-16","close":46.1218},{"date":"2020-06-17","close":46.4818},{"date":"2020-06-18","close":46.3485},{"date":"2020-06-19","close":45.9752},{"date":"2020-06-22","close":46.0907},{"date":"2020-06-23","close":46.2552},{"date":"2020-06-24","close":44.9219},{"date":"2020-06-25","close":45.3219},{"date":"2020-06-26","close":44.4641},{"date":"2020-06-29","close":45.5841},{"date":"2020-06-30","close":46.8018},{"date":"2020-07-01","close":45.8285},{"date":"2020-07-02","close":46.4907},{"date":"2020-07-06","close":47.8862},{"date":"2020-07-07","close":46.6596},{"date":"2020-07-08","close":46.2107},{"date":"2020-07-09","close":47.7973},{"date":"2020-07-10","close":47.3795},{"date":"2020-07-13","close":46.4729},{"date":"2020-07-14","close":47.8062},{"date":"2020-07-15","close":47.9439},{"date":"2020-07-16","close":46.9484},{"date":"2020-07-17","close":46.9618},{"date":"2020-07-20","close":47.8551},{"date":"2020-07-21","close":47.4151},{"date":"2020-07-22","close":46.4374},{"date":"2020-07-23","close":45.1219},{"date":"2020-07-24","close":44.5352},{"date":"2020-07-27","close":45.8152},{"date":"2020-07-28","close":44.673},{"date":"2020-07-29","close":45.6374},{"date":"2020-07-30","close":45.4419},{"date":"2020-07-31","close":45.2108},{"date":"2020-08-03","close":46.6062},{"date":"2020-08-04","close":47.6951},{"date":"2020-08-05","close":43.7753},{"date":"2020-08-06","close":44.0819},{"date":"2020-08-07","close":43.9842},{"date":"2020-08-10","close":44.5575},{"date":"2020-08-11","close":44.7264},{"date":"2020-08-12","close":45.3708},{"date":"2020-08-13","close":44.6997},{"date":"2020-08-14","close":44.5308},{"date":"2020-08-17","close":45.9352},{"date":"2020-08-18","close":47.7084},{"date":"2020-08-19","close":48.0506},{"date":"2020-08-20","close":46.7877},{"date":"2020-08-21","close":48.13},{"date":"2020-08-24","close":47.9026},{"date":"2020-08-25","close":48.6071},{"date":"2020-08-26","close":47.9962},{"date":"2020-08-27","close":47.8981},{"date":"2020-08-28","close":49.285},{"date":"2020-08-31","close":48.9193},{"date":"2020-09-01","close":50.101},{"date":"2020-09-02","close":51.1445},{"date":"2020-09-03","close":48.6116},{"date":"2020-09-04","close":48.2281},{"date":"2020-09-08","close":45.878},{"date":"2020-09-09","close":45.2403},{"date":"2020-09-10","close":44.8613},{"date":"2020-09-11","close":44.9059},{"date":"2020-09-14","close":45.5792},{"date":"2020-09-15","close":46.208},{"date":"2020-09-16","close":46.1857},{"date":"2020-09-17","close":46.1634},{"date":"2020-09-18","close":45.218},{"date":"2020-09-21","close":43.9248},{"date":"2020-09-22","close":44.237},{"date":"2020-09-23","close":43.5457},{"date":"2020-09-24","close":43.5903},{"date":"2020-09-25","close":44.1701},{"date":"2020-09-28","close":45.9627},{"date":"2020-09-29","close":45.8156},{"date":"2020-09-30","close":45.8245},{"date":"2020-10-01","close":47.7376},{"date":"2020-10-02","close":46.2704},{"date":"2020-10-05","close":47.8535},{"date":"2020-10-06","close":47.4878},{"date":"2020-10-07","close":48.5135},{"date":"2020-10-08","close":49.7577},{"date":"2020-10-09","close":50.8279},{"date":"2020-10-12","close":50.8948},{"date":"2020-10-13","close":49.7577},{"date":"2020-10-14","close":49.3875},{"date":"2020-10-15","close":49.6506},{"date":"2020-10-16","close":49.4143},{"date":"2020-10-19","close":49.7933},{"date":"2020-10-20","close":49.6016},{"date":"2020-10-21","close":49.2671},{"date":"2020-10-22","close":50.1768},{"date":"2020-10-23","close":50.1768},{"date":"2020-10-26","close":48.9327},{"date":"2020-10-27","close":48.1389},{"date":"2020-10-28","close":45.7264},{"date":"2020-10-29","close":47.4254},{"date":"2020-10-30","close":46.8591},{"date":"2020-11-02","close":46.8724},{"date":"2020-11-03","close":48.5938},{"date":"2020-11-04","close":50.5336},{"date":"2020-11-05","close":52.79},{"date":"2020-11-06","close":55.867},{"date":"2020-11-09","close":56.4155},{"date":"2020-11-10","close":54.3686},{"date":"2020-11-11","close":56.2995},{"date":"2020-11-12","close":55.0554},{"date":"2020-11-13","close":56.2549},{"date":"2020-11-16","close":57.8157},{"date":"2020-11-17","close":56.799},{"date":"2020-11-18","close":55.6752},{"date":"2020-11-19","close":57.03},{"date":"2020-11-20","close":58.582},{"date":"2020-11-23","close":58.8682},{"date":"2020-11-24","close":59.7359},{"date":"2020-11-25","close":59.0024},{"date":"2020-11-27","close":59.4899},{"date":"2020-11-30","close":60.1071},{"date":"2020-12-01","close":61.2611},{"date":"2020-12-02","close":61.4444},{"date":"2020-12-03","close":61.9498},{"date":"2020-12-04","close":64.5126},{"date":"2020-12-07","close":64.8481},{"date":"2020-12-08","close":64.7407},{"date":"2020-12-09","close":62.5268},{"date":"2020-12-10","close":62.576},{"date":"2020-12-11","close":62.8891},{"date":"2020-12-14","close":63.2871},{"date":"2020-12-15","close":63.1351},{"date":"2020-12-16","close":62.0885},{"date":"2020-12-17","close":62.491},{"date":"2020-12-18","close":61.7262},{"date":"2020-12-21","close":61.7217},{"date":"2020-12-22","close":61.2521},{"date":"2020-12-23","close":60.8272},{"date":"2020-12-24","close":61.1716},{"date":"2020-12-28","close":60.939},{"date":"2020-12-29","close":60.4515},{"date":"2020-12-30","close":61.1805},{"date":"2020-12-31","close":61.7709},{"date":"2021-01-04","close":61.355},{"date":"2021-01-05","close":62.7012},{"date":"2021-01-06","close":63.9044},{"date":"2021-01-07","close":66.5074},{"date":"2021-01-08","close":65.926},{"date":"2021-01-11","close":66.1093},{"date":"2021-01-12","close":66.7847},{"date":"2021-01-13","close":67.4019},{"date":"2021-01-14","close":68.5559},{"date":"2021-01-15","close":66.4448},{"date":"2021-01-19","close":68.5424},{"date":"2021-01-20","close":68.1533},{"date":"2021-01-21","close":68.1265},{"date":"2021-01-22","close":67.147},{"date":"2021-01-25","close":66.7221},{"date":"2021-01-26","close":64.8436},{"date":"2021-01-27","close":59.5033},{"date":"2021-01-28","close":62.0124},{"date":"2021-01-29","close":60.8764},{"date":"2021-02-01","close":63.6226},{"date":"2021-02-02","close":64.3695},{"date":"2021-02-03","close":62.5581},{"date":"2021-02-04","close":64.289},{"date":"2021-02-05","close":65.0493},{"date":"2021-02-08","close":68.1936},{"date":"2021-02-09","close":68.0057},{"date":"2021-02-10","close":67.8223},{"date":"2021-02-11","close":70.5014},{"date":"2021-02-12","close":71.3602},{"date":"2021-02-16","close":72.5633},{"date":"2021-02-17","close":72.9256},{"date":"2021-02-18","close":70.0139},{"date":"2021-02-19","close":72.7939},{"date":"2021-02-22","close":69.5835},{"date":"2021-02-23","close":69.4669},{"date":"2021-02-24","close":70.5071},{"date":"2021-02-25","close":66.2341},{"date":"2021-02-26","close":68.4356},{"date":"2021-03-01","close":70.8882},{"date":"2021-03-02","close":68.1935},{"date":"2021-03-03","close":66.5255},{"date":"2021-03-04","close":62.813},{"date":"2021-03-05","close":65.2118},{"date":"2021-03-08","close":61.3154},{"date":"2021-03-09","close":65.2208},{"date":"2021-03-10","close":63.3645},{"date":"2021-03-11","close":66.4538},{"date":"2021-03-12","close":66.113},{"date":"2021-03-15","close":67.0591},{"date":"2021-03-16","close":67.2116},{"date":"2021-03-17","close":68.9692},{"date":"2021-03-18","close":65.2342},{"date":"2021-03-19","close":67.2833},{"date":"2021-03-22","close":69.4355},{"date":"2021-03-23","close":67.2474},{"date":"2021-03-24","close":65.8037},{"date":"2021-03-25","close":65.983},{"date":"2021-03-26","close":69.6866},{"date":"2021-03-29","close":67.6375},{"date":"2021-03-30","close":67.3057},{"date":"2021-03-31","close":69.5969},{"date":"2021-04-01","close":71.8164},{"date":"2021-04-05","close":73.453},{"date":"2021-04-06","close":72.072},{"date":"2021-04-07","close":71.6101},{"date":"2021-04-08","close":72.5428},{"date":"2021-04-09","close":72.5158},{"date":"2021-04-12","close":71.1887},{"date":"2021-04-13","close":70.5565},{"date":"2021-04-14","close":70.0901},{"date":"2021-04-15","close":71.9285},{"date":"2021-04-16","close":70.9734},{"date":"2021-04-19","close":69.0633},{"date":"2021-04-20","close":67.1353},{"date":"2021-04-21","close":69.3413},{"date":"2021-04-22","close":67.8707},{"date":"2021-04-23","close":70.117},{"date":"2021-04-26","close":71.3635},{"date":"2021-04-27","close":70.6147},{"date":"2021-04-28","close":69.3279},{"date":"2021-04-29","close":69.9063},{"date":"2021-04-30","close":67.3864},{"date":"2021-05-03","close":66.4179},{"date":"2021-05-04","close":64.9607},{"date":"2021-05-05","close":65.3015},{"date":"2021-05-06","close":65.6916},{"date":"2021-05-07","close":67.1443},{"date":"2021-05-10","close":64.2568},{"date":"2021-05-11","close":65.2432},{"date":"2021-05-12","close":62.387},{"date":"2021-05-13","close":63.7232},{"date":"2021-05-14","close":65.2253},{"date":"2021-05-17","close":64.3509},{"date":"2021-05-18","close":63.8622},{"date":"2021-05-19","close":65.9068},{"date":"2021-05-20","close":67.963},{"date":"2021-05-21","close":67.3605},{"date":"2021-05-24","close":69.2894},{"date":"2021-05-25","close":69.5817},{"date":"2021-05-26","close":69.9369},{"date":"2021-05-27","close":70.0313},{"date":"2021-05-28","close":70.5709},{"date":"2021-06-01","close":69.838},{"date":"2021-06-02","close":69.9144},{"date":"2021-06-03","close":68.2148},{"date":"2021-06-04","close":69.865},{"date":"2021-06-07","close":69.0511},{"date":"2021-06-08","close":68.6194},{"date":"2021-06-09","close":68.2598},{"date":"2021-06-10","close":68.9927},{"date":"2021-06-11","close":69.2849},{"date":"2021-06-14","close":70.0358},{"date":"2021-06-15","close":69.222},{"date":"2021-06-16","close":68.5205},{"date":"2021-06-17","close":67.5493},{"date":"2021-06-18","close":65.4765},{"date":"2021-06-21","close":66.4342},{"date":"2021-06-22","close":65.5934},{"date":"2021-06-23","close":65.8542},{"date":"2021-06-24","close":67.0502},{"date":"2021-06-25","close":66.8928},{"date":"2021-06-28","close":68.4891},{"date":"2021-06-29","close":68.7139},{"date":"2021-06-30","close":67.329},{"date":"2021-07-01","close":66.4117},{"date":"2021-07-02","close":66.659},{"date":"2021-07-06","close":65.7058},{"date":"2021-07-07","close":64.5277},{"date":"2021-07-08","close":63.4081},{"date":"2021-07-09","close":64.7571},{"date":"2021-07-12","close":65.7328},{"date":"2021-07-13","close":64.7166},{"date":"2021-07-14","close":64.5412},{"date":"2021-07-15","close":61.8029},{"date":"2021-07-16","close":60.1438},{"date":"2021-07-19","close":59.3434},{"date":"2021-07-20","close":61.6141},{"date":"2021-07-21","close":63.2463},{"date":"2021-07-22","close":62.2211},{"date":"2021-07-23","close":62.5988},{"date":"2021-07-26","close":62.6752},{"date":"2021-07-27","close":61.1285},{"date":"2021-07-28","close":61.9963},{"date":"2021-07-29","close":63.4126},{"date":"2021-07-30","close":64.3524},{"date":"2021-08-02","close":65.1932},{"date":"2021-08-03","close":66.0161},{"date":"2021-08-04","close":66.3263},{"date":"2021-08-05","close":67.347},{"date":"2021-08-06","close":67.3245},{"date":"2021-08-09","close":67.2211},{"date":"2021-08-10","close":67.6707},{"date":"2021-08-11","close":67.6572},{"date":"2021-08-12","close":67.963},{"date":"2021-08-13","close":68.1518},{"date":"2021-08-16","close":67.6303},{"date":"2021-08-17","close":65.508},{"date":"2021-08-18","close":64.5997},{"date":"2021-08-19","close":65.0584},{"date":"2021-08-20","close":65.3245},{"date":"2021-08-23","close":66.6955},{"date":"2021-08-24","close":66.7722},{"date":"2021-08-25","close":68.3056},{"date":"2021-08-26","close":70.3307},{"date":"2021-08-27","close":71.8822},{"date":"2021-08-30","close":71.7153},{"date":"2021-08-31","close":70.9711},{"date":"2021-09-01","close":70.1819},{"date":"2021-09-02","close":70.4795},{"date":"2021-09-03","close":70.7321},{"date":"2021-09-07","close":70.3713},{"date":"2021-09-08","close":69.5865},{"date":"2021-09-09","close":70.3442},{"date":"2021-09-10","close":71.0252},{"date":"2021-09-13","close":72.4775},{"date":"2021-09-14","close":72.4549},{"date":"2021-09-15","close":73.1495},{"date":"2021-09-16","close":73.5644},{"date":"2021-09-17","close":72.6579},{"date":"2021-09-20","close":70.5878},{"date":"2021-09-21","close":70.9395},{"date":"2021-09-22","close":72.8338},{"date":"2021-09-23","close":74.4935},{"date":"2021-09-24","close":74.5521},{"date":"2021-09-27","close":74.9039},{"date":"2021-09-28","close":71.4131},{"date":"2021-09-29","close":69.0363},{"date":"2021-09-30","close":69.2257},{"date":"2021-10-01","close":68.8739},{"date":"2021-10-04","close":66.1273},{"date":"2021-10-05","close":66.7587},{"date":"2021-10-06","close":66.6369},{"date":"2021-10-07","close":67.3134},{"date":"2021-10-08","close":65.9108},{"date":"2021-10-11","close":64.905},{"date":"2021-10-12","close":63.5881},{"date":"2021-10-13","close":63.3671},{"date":"2021-10-14","close":65.3786},{"date":"2021-10-15","close":65.6492},{"date":"2021-10-18","close":66.5783},{"date":"2021-10-19","close":67.5164},{"date":"2021-10-20","close":67.5434},{"date":"2021-10-21","close":68.5627},{"date":"2021-10-22","close":67.8321},{"date":"2021-10-25","close":68.3733},{"date":"2021-10-26","close":66.5602},{"date":"2021-10-27","close":65.2794},{"date":"2021-10-28","close":67.1375},{"date":"2021-10-29","close":66.8308},{"date":"2021-11-01","close":69.3655},{"date":"2021-11-02","close":71.0613},{"date":"2021-11-03","close":71.9543},{"date":"2021-11-04","close":74.7957},{"date":"2021-11-05","close":77.3574},{"date":"2021-11-08","close":75.9232},{"date":"2021-11-09","close":74.7957},{"date":"2021-11-10","close":73.0277},{"date":"2021-11-11","close":75.3189},{"date":"2021-11-12","close":75.1836},{"date":"2021-11-15","close":75.0573},{"date":"2021-11-16","close":76.0044},{"date":"2021-11-17","close":74.7416},{"date":"2021-11-18","close":75.3585},{"date":"2021-11-19","close":74.7886},{"date":"2021-11-22","close":74.7976},{"date":"2021-11-23","close":75.3585},{"date":"2021-11-24","close":75.9012},{"date":"2021-11-26","close":72.4277},{"date":"2021-11-29","close":76.3444},{"date":"2021-11-30","close":75.467},{"date":"2021-12-01","close":76.4078},{"date":"2021-12-02","close":76.1997},{"date":"2021-12-03","close":77.1314},{"date":"2021-12-06","close":75.9374},{"date":"2021-12-07","close":80.4059},{"date":"2021-12-08","close":79.0038},{"date":"2021-12-09","close":78.3616},{"date":"2021-12-10","close":78.8139},{"date":"2021-12-13","close":77.0319},{"date":"2021-12-14","close":76.7877},{"date":"2021-12-15","close":79.5466},{"date":"2021-12-16","close":76.462},{"date":"2021-12-17","close":76.3083},{"date":"2021-12-20","close":74.7162},{"date":"2021-12-21","close":77.1947},{"date":"2021-12-22","close":78.1264},{"date":"2021-12-23","close":78.633},{"date":"2021-12-27","close":80.822},{"date":"2021-12-28","close":79.628},{"date":"2021-12-29","close":79.8179},{"date":"2021-12-30","close":78.7686},{"date":"2021-12-31","close":78.7506},{"date":"2022-01-03","close":79.6008},{"date":"2022-01-04","close":79.1214},{"date":"2022-01-05","close":76.453},{"date":"2022-01-06","close":77.1586},{"date":"2022-01-07","close":74.1102},{"date":"2022-01-10","close":75.0148},{"date":"2022-01-11","close":76.5344},{"date":"2022-01-12","close":77.0952},{"date":"2022-01-13","close":75.7022},{"date":"2022-01-14","close":76.2449},{"date":"2022-01-18","close":71.7584},{"date":"2022-01-19","close":69.3432},{"date":"2022-01-20","close":66.9099},{"date":"2022-01-21","close":66.331},{"date":"2022-01-24","close":67.7059},{"date":"2022-01-25","close":65.6164},{"date":"2022-01-26","close":67.2898},{"date":"2022-01-27","close":64.2596},{"date":"2022-01-28","close":65.327},{"date":"2022-01-31","close":70.0849},{"date":"2022-02-01","close":70.8176},{"date":"2022-02-02","close":71.496},{"date":"2022-02-03","close":67.0908},{"date":"2022-02-04","close":66.1953},{"date":"2022-02-07","close":66.6205},{"date":"2022-02-08","close":68.2396},{"date":"2022-02-09","close":70.9443},{"date":"2022-02-10","close":67.7783},{"date":"2022-02-11","close":64.5219},{"date":"2022-02-14","close":64.3953},{"date":"2022-02-15","close":67.8235},{"date":"2022-02-16","close":68.2939},{"date":"2022-02-17","close":64.3772},{"date":"2022-02-18","close":65.1606},{"date":"2022-02-22","close":65.1697},{"date":"2022-02-23","close":63.8171},{"date":"2022-02-24","close":64.6886},{"date":"2022-02-25","close":65.4965},{"date":"2022-02-28","close":63.8443},{"date":"2022-03-01","close":61.6384},{"date":"2022-03-02","close":63.3087},{"date":"2022-03-03","close":62.6733},{"date":"2022-03-04","close":61.5113},{"date":"2022-03-07","close":59.1329},{"date":"2022-03-08","close":62.2103},{"date":"2022-03-09","close":64.3436},{"date":"2022-03-10","close":63.4086},{"date":"2022-03-11","close":62.6733},{"date":"2022-03-14","close":61.8472},{"date":"2022-03-15","close":65.0154},{"date":"2022-03-16","close":67.8567},{"date":"2022-03-17","close":68.4649},{"date":"2022-03-18","close":70.1625},{"date":"2022-03-21","close":69.5089},{"date":"2022-03-22","close":69.3455},{"date":"2022-03-23","close":66.9671},{"date":"2022-03-24","close":70.5165},{"date":"2022-03-25","close":70.0445},{"date":"2022-03-28","close":70.3077},{"date":"2022-03-29","close":72.4229},{"date":"2022-03-30","close":69.3455},{"date":"2022-03-31","close":68.2107},{"date":"2022-04-01","close":67.1486},{"date":"2022-04-04","close":67.5208},{"date":"2022-04-05","close":63.6264},{"date":"2022-04-06","close":61.9834},{"date":"2022-04-07","close":61.9017},{"date":"2022-04-08","close":60.2041},{"date":"2022-04-11","close":59.7412},{"date":"2022-04-12","close":59.4325},{"date":"2022-04-13","close":60.6035},{"date":"2022-04-14","close":59.2055},{"date":"2022-04-18","close":61.0393},{"date":"2022-04-19","close":62.5462},{"date":"2022-04-20","close":62.7731},{"date":"2022-04-21","close":61.3842},{"date":"2022-04-22","close":59.9772},{"date":"2022-04-25","close":61.82},{"date":"2022-04-26","close":59.1602},{"date":"2022-04-27","close":58.4521},{"date":"2022-04-28","close":61.8926},{"date":"2022-04-29","close":59.1874},{"date":"2022-05-02","close":61.6021},{"date":"2022-05-03","close":61.9017},{"date":"2022-05-04","close":64.1802},{"date":"2022-05-05","close":61.82},{"date":"2022-05-06","close":61.3297},{"date":"2022-05-09","close":58.3795},{"date":"2022-05-10","close":61.9561},{"date":"2022-05-11","close":58.6064},{"date":"2022-05-12","close":59.3962},{"date":"2022-05-13","close":60.8486},{"date":"2022-05-16","close":59.8501},{"date":"2022-05-17","close":62.8185},{"date":"2022-05-18","close":60.0407},{"date":"2022-05-19","close":60.1738},{"date":"2022-05-20","close":60.7754},{"date":"2022-05-23","close":61.0763},{"date":"2022-05-24","close":61.1674},{"date":"2022-05-25","close":62.0426},{"date":"2022-05-26","close":63.8657},{"date":"2022-05-27","close":66.3543},{"date":"2022-05-31","close":66.2267},{"date":"2022-06-01","close":64.8685},{"date":"2022-06-02","close":66.8375},{"date":"2022-06-03","close":64.9414},{"date":"2022-06-06","close":64.0207},{"date":"2022-06-07","close":64.4309},{"date":"2022-06-08","close":62.8174},{"date":"2022-06-09","close":60.739},{"date":"2022-06-10","close":58.4783},{"date":"2022-06-13","close":54.6769},{"date":"2022-06-14","close":55.5612},{"date":"2022-06-15","close":56.1081},{"date":"2022-06-16","close":52.0789},{"date":"2022-06-17","close":52.5074},{"date":"2022-06-21","close":54.1026},{"date":"2022-06-22","close":53.7471},{"date":"2022-06-23","close":52.7899},{"date":"2022-06-24","close":55.2239},{"date":"2022-06-27","close":55.3059},{"date":"2022-06-28","close":54.1938},{"date":"2022-06-29","close":52.9176},{"date":"2022-06-30","close":52.9449},{"date":"2022-07-01","close":51.1947},{"date":"2022-07-05","close":51.1764},{"date":"2022-07-06","close":51.1856},{"date":"2022-07-07","close":53.5557},{"date":"2022-07-08","close":54.1938},{"date":"2022-07-11","close":53.6651},{"date":"2022-07-12","close":53.9659},{"date":"2022-07-13","close":54.0935},{"date":"2022-07-14","close":55.5429},{"date":"2022-07-15","close":56.8647},{"date":"2022-07-18","close":56.2904},{"date":"2022-07-19","close":58.8155},{"date":"2022-07-20","close":59.7545},{"date":"2022-07-21","close":60.347},{"date":"2022-07-22","close":58.9979},{"date":"2022-07-25","close":58.8885},{"date":"2022-07-26","close":57.8766},{"date":"2022-07-27","close":60.7754},{"date":"2022-07-28","close":61.4136},{"date":"2022-07-29","close":62.7718},{"date":"2022-08-01","close":63.0453},{"date":"2022-08-02","close":63.1456},{"date":"2022-08-03","close":66.7463},{"date":"2022-08-04","close":66.327},{"date":"2022-08-05","close":65.142},{"date":"2022-08-08","close":64.6315},{"date":"2022-08-09","close":61.9879},{"date":"2022-08-10","close":64.44},{"date":"2022-08-11","close":65.0599},{"date":"2022-08-12","close":67.193},{"date":"2022-08-15","close":67.7126},{"date":"2022-08-16","close":67.5394},{"date":"2022-08-17","close":65.3516},{"date":"2022-08-18","close":66.5426},{"date":"2022-08-19","close":64.849},{"date":"2022-08-22","close":62.3316},{"date":"2022-08-23","close":63.2745},{"date":"2022-08-24","close":62.7252},{"date":"2022-08-25","close":64.611},{"date":"2022-08-26","close":60.3817},{"date":"2022-08-29","close":59.2375},{"date":"2022-08-30","close":59.5853},{"date":"2022-08-31","close":59.7318},{"date":"2022-09-01","close":59.4389},{"date":"2022-09-02","close":59.0452},{"date":"2022-09-06","close":58.3586},{"date":"2022-09-07","close":59.5304},{"date":"2022-09-08","close":60.1803},{"date":"2022-09-09","close":61.2972},{"date":"2022-09-12","close":61.7183},{"date":"2022-09-13","close":57.8185},{"date":"2022-09-14","close":60.1346},{"date":"2022-09-15","close":59.1368},{"date":"2022-09-16","close":60.1437},{"date":"2022-09-19","close":61.2331},{"date":"2022-09-20","close":59.8416},{"date":"2022-09-21","close":59.2558},{"date":"2022-09-22","close":57.9559},{"date":"2022-09-23","close":56.9214},{"date":"2022-09-26","close":56.2623},{"date":"2022-09-27","close":57.2235},{"date":"2022-09-28","close":58.496},{"date":"2022-09-29","close":56.7475},{"date":"2022-09-30","close":55.8687},{"date":"2022-10-03","close":58.2762},{"date":"2022-10-04","close":61.0592},{"date":"2022-10-05","close":61.6908},{"date":"2022-10-06","close":61.4436},{"date":"2022-10-07","close":58.4227},{"date":"2022-10-10","close":56.0518},{"date":"2022-10-11","close":54.5138},{"date":"2022-10-12","close":52.9485},{"date":"2022-10-13","close":54.4131},{"date":"2022-10-14","close":52.4633},{"date":"2022-10-17","close":53.9554},{"date":"2022-10-18","close":54.2575},{"date":"2022-10-19","close":54.3033},{"date":"2022-10-20","close":54.2484},{"date":"2022-10-21","close":56.6193},{"date":"2022-10-24","close":57.1503},{"date":"2022-10-25","close":59.0269},{"date":"2022-10-26","close":57.2784},{"date":"2022-10-27","close":56.0609},{"date":"2022-10-28","close":57.6721},{"date":"2022-10-31","close":56.5186},{"date":"2022-11-01","close":57.0862},{"date":"2022-11-02","close":55.5117},{"date":"2022-11-03","close":54.4314},{"date":"2022-11-04","close":58.4593},{"date":"2022-11-07","close":59.9881},{"date":"2022-11-08","close":62.0295},{"date":"2022-11-09","close":60.8761},{"date":"2022-11-10","close":67.6686},{"date":"2022-11-11","close":69.417},{"date":"2022-11-14","close":68.5565},{"date":"2022-11-15","close":70.4332},{"date":"2022-11-16","close":67.4122},{"date":"2022-11-17","close":67.5496},{"date":"2022-11-18","close":67.8974},{"date":"2022-11-21","close":66.4336},{"date":"2022-11-22","close":69.1277},{"date":"2022-11-23","close":70.4518},{"date":"2022-11-25","close":69.5782},{"date":"2022-11-28","close":68.3553},{"date":"2022-11-29","close":68.245},{"date":"2022-11-30","close":72.8149},{"date":"2022-12-01","close":72.0149},{"date":"2022-12-02","close":71.0862},{"date":"2022-12-05","close":70.415},{"date":"2022-12-06","close":69.0909},{"date":"2022-12-07","close":69.1737},{"date":"2022-12-08","close":70.6357},{"date":"2022-12-09","close":69.7713},{"date":"2022-12-12","close":71.1046},{"date":"2022-12-13","close":71.1782},{"date":"2022-12-14","close":69.9828},{"date":"2022-12-15","close":66.8565},{"date":"2022-12-16","close":66.8198},{"date":"2022-12-19","close":65.7256},{"date":"2022-12-20","close":65.4865},{"date":"2022-12-21","close":67.0864},{"date":"2022-12-22","close":64.282},{"date":"2022-12-23","close":64.3004},{"date":"2022-12-27","close":63.4728},{"date":"2022-12-28","close":62.4062},{"date":"2022-12-29","close":64.7785},{"date":"2022-12-30","close":64.5946},{"date":"2023-01-03","close":63.5372},{"date":"2023-01-04","close":65.0911},{"date":"2023-01-05","close":63.5372},{"date":"2023-01-06","close":66.9117},{"date":"2023-01-09","close":67.8588},{"date":"2023-01-10","close":69.376},{"date":"2023-01-11","close":69.33},{"date":"2023-01-12","close":69.1829},{"date":"2023-01-13","close":68.8886},{"date":"2023-01-17","close":68.4933},{"date":"2023-01-18","close":67.9508},{"date":"2023-01-19","close":65.9738},{"date":"2023-01-20","close":67.6749},{"date":"2023-01-23","close":70.1667},{"date":"2023-01-24","close":69.6242},{"date":"2023-01-25","close":70.0012},{"date":"2023-01-26","close":71.9598},{"date":"2023-01-27","close":71.4265},{"date":"2023-01-30","close":69.5874},{"date":"2023-01-31","close":71.3713},{"date":"2023-02-01","close":74.6263},{"date":"2023-02-02","close":77.725},{"date":"2023-02-03","close":78.4698},{"date":"2023-02-06","close":77.6698},{"date":"2023-02-07","close":79.5548},{"date":"2023-02-08","close":77.9641},{"date":"2023-02-09","close":78.056},{"date":"2023-02-10","close":75.9504},{"date":"2023-02-13","close":77.5411},{"date":"2023-02-14","close":78.0468},{"date":"2023-02-15","close":78.9939},{"date":"2023-02-16","close":77.8261},{"date":"2023-02-17","close":76.8917},{"date":"2023-02-21","close":74.5},{"date":"2023-02-22","close":73.669},{"date":"2023-02-23","close":74.9802},{"date":"2023-02-24","close":73.5767},{"date":"2023-02-27","close":74.4446},{"date":"2023-02-28","close":74.8232},{"date":"2023-03-01","close":74.5924},{"date":"2023-03-02","close":74.8417},{"date":"2023-03-03","close":76.273},{"date":"2023-03-06","close":75.6912},{"date":"2023-03-07","close":75.8205},{"date":"2023-03-08","close":78.0459},{"date":"2023-03-09","close":76.8824},{"date":"2023-03-10","close":75.3219},{"date":"2023-03-13","close":75.0541},{"date":"2023-03-14","close":76.8639},{"date":"2023-03-15","close":74.3431},{"date":"2023-03-16","close":75.9498},{"date":"2023-03-17","close":74.5277},{"date":"2023-03-20","close":75.9867},{"date":"2023-03-21","close":75.9867},{"date":"2023-03-22","close":74.3985},{"date":"2023-03-23","close":75.996},{"date":"2023-03-24","close":73.3458},{"date":"2023-03-27","close":71.6098},{"date":"2023-03-28","close":71.896},{"date":"2023-03-29","close":74.6755},{"date":"2023-03-30","close":76.4392},{"date":"2023-03-31","close":77.3626},{"date":"2023-04-03","close":76.3745},{"date":"2023-04-04","close":75.3865},{"date":"2023-04-05","close":73.4289},{"date":"2023-04-06","close":72.6717},{"date":"2023-04-10","close":74.38},{"date":"2023-04-11","close":74.38},{"date":"2023-04-12","close":73.1611},{"date":"2023-04-13","close":73.9922},{"date":"2023-04-14","close":73.4381},{"date":"2023-04-17","close":74.3708},{"date":"2023-04-18","close":74.5831},{"date":"2023-04-19","close":73.2996},{"date":"2023-04-20","close":71.5636},{"date":"2023-04-21","close":70.9172},{"date":"2023-04-24","close":71.3512},{"date":"2023-04-25","close":68.6734},{"date":"2023-04-26","close":68.4333},{"date":"2023-04-27","close":66.3002},{"date":"2023-04-28","close":67.3991},{"date":"2023-05-01","close":69.606},{"date":"2023-05-02","close":70.2893},{"date":"2023-05-03","close":70.4094},{"date":"2023-05-04","close":70.2062},{"date":"2023-05-05","close":69.4213},{"date":"2023-05-08","close":68.581},{"date":"2023-05-09","close":67.1405},{"date":"2023-05-10","close":68.4887},{"date":"2023-05-11","close":67.5468},{"date":"2023-05-12","close":68.1563},{"date":"2023-05-15","close":69.606},{"date":"2023-05-16","close":68.3779},{"date":"2023-05-17","close":70.7326},{"date":"2023-05-18","close":72.3024},{"date":"2023-05-19","close":72.2587},{"date":"2023-05-22","close":73.4836},{"date":"2023-05-23","close":72.0267},{"date":"2023-05-24","close":68.315},{"date":"2023-05-25","close":68.7975},{"date":"2023-05-26","close":72.6763},{"date":"2023-05-30","close":71.3122},{"date":"2023-05-31","close":69.8368},{"date":"2023-06-01","close":71.1359},{"date":"2023-06-02","close":71.637},{"date":"2023-06-05","close":69.8461},{"date":"2023-06-06","close":71.9154},{"date":"2023-06-07","close":75.1539},{"date":"2023-06-08","close":74.9312},{"date":"2023-06-09","close":74.3002},{"date":"2023-06-12","close":76.9448},{"date":"2023-06-13","close":79.5338},{"date":"2023-06-14","close":80.3968},{"date":"2023-06-15","close":79.2183},{"date":"2023-06-16","close":79.3296},{"date":"2023-06-20","close":78.3089},{"date":"2023-06-21","close":76.9819},{"date":"2023-06-22","close":77.1304},{"date":"2023-06-23","close":76.0633},{"date":"2023-06-26","close":76.8706},{"date":"2023-06-27","close":80.5267},{"date":"2023-06-28","close":79.6915},{"date":"2023-06-29","close":80.7123},{"date":"2023-06-30","close":83.1342},{"date":"2023-07-03","close":84.1549},{"date":"2023-07-05","close":82.0578},{"date":"2023-07-06","close":80.6287},{"date":"2023-07-07","close":80.3782},{"date":"2023-07-10","close":82.4846},{"date":"2023-07-11","close":82.0207},{"date":"2023-07-12","close":84.1735},{"date":"2023-07-13","close":85.7046},{"date":"2023-07-14","close":83.2548},{"date":"2023-07-17","close":85.5376},{"date":"2023-07-18","close":86.614},{"date":"2023-07-19","close":85.12},{"date":"2023-07-20","close":81.8815},{"date":"2023-07-21","close":83.2548},{"date":"2023-07-24","close":82.4661},{"date":"2023-07-25","close":84.2941},{"date":"2023-07-26","close":81.965},{"date":"2023-07-27","close":83.9137},{"date":"2023-07-28","close":86.3913},{"date":"2023-07-31","close":87.1707},{"date":"2023-08-01","close":86.6232},{"date":"2023-08-02","close":83.7652},{"date":"2023-08-03","close":83.0692},{"date":"2023-08-04","close":77.4459},{"date":"2023-08-07","close":78.6986},{"date":"2023-08-08","close":78.4388},{"date":"2023-08-09","close":78.0027},{"date":"2023-08-10","close":77.3067},{"date":"2023-08-11","close":75.8777},{"date":"2023-08-14","close":77.0562},{"date":"2023-08-15","close":75.0611},{"date":"2023-08-16","close":74.0218},{"date":"2023-08-17","close":73.4001},{"date":"2023-08-18","close":73.6878},{"date":"2023-08-21","close":75.1056},{"date":"2023-08-22","close":74.8351},{"date":"2023-08-23","close":75.1708},{"date":"2023-08-24","close":72.5311},{"date":"2023-08-25","close":74.0329},{"date":"2023-08-28","close":74.891},{"date":"2023-08-29","close":76.4581},{"date":"2023-08-30","close":76.4767},{"date":"2023-08-31","close":76.3368},{"date":"2023-09-01","close":76.7565},{"date":"2023-09-05","close":76.0756},{"date":"2023-09-06","close":75.6092},{"date":"2023-09-07","close":73.781},{"date":"2023-09-08","close":73.4825},{"date":"2023-09-11","close":74.1168},{"date":"2023-09-12","close":73.1001},{"date":"2023-09-13","close":73.38},{"date":"2023-09-14","close":74.6485},{"date":"2023-09-15","close":72.4099},{"date":"2023-09-18","close":72.7084},{"date":"2023-09-19","close":72.5498},{"date":"2023-09-20","close":71.5611},{"date":"2023-09-21","close":70.9734},{"date":"2023-09-22","close":71.8969},{"date":"2023-09-25","close":72.2233},{"date":"2023-09-26","close":70.9361},{"date":"2023-09-27","close":71.3559},{"date":"2023-09-28","close":73.324},{"date":"2023-09-29","close":72.8017},{"date":"2023-10-02","close":73.1001},{"date":"2023-10-03","close":71.5891},{"date":"2023-10-04","close":72.5405},{"date":"2023-10-05","close":72.1487},{"date":"2023-10-06","close":74.1915},{"date":"2023-10-09","close":74.0889},{"date":"2023-10-10","close":75.3481},{"date":"2023-10-11","close":75.7678},{"date":"2023-10-12","close":75.0962},{"date":"2023-10-13","close":72.2513},{"date":"2023-10-16","close":73.6411},{"date":"2023-10-17","close":73.6038},{"date":"2023-10-18","close":72.7457},{"date":"2023-10-19","close":71.6264},{"date":"2023-10-20","close":70.2925},{"date":"2023-10-23","close":69.3877},{"date":"2023-10-24","close":70.9175},{"date":"2023-10-25","close":66.5802},{"date":"2023-10-26","close":67.8673},{"date":"2023-10-27","close":67.401},{"date":"2023-10-30","close":65.9086},{"date":"2023-10-31","close":66.4962},{"date":"2023-11-01","close":66.263},{"date":"2023-11-02","close":68.6509},{"date":"2023-11-03","close":71.2906},{"date":"2023-11-06","close":70.0687},{"date":"2023-11-07","close":70.2459},{"date":"2023-11-08","close":70.2925},{"date":"2023-11-09","close":68.7442},{"date":"2023-11-10","close":72.3446},{"date":"2023-11-13","close":71.4678},{"date":"2023-11-14","close":75.8144},{"date":"2023-11-15","close":76.9524},{"date":"2023-11-16","close":76.6353},{"date":"2023-11-17","close":77.9132},{"date":"2023-11-20","close":79.0138},{"date":"2023-11-21","close":77.3627},{"date":"2023-11-22","close":77.3158},{"date":"2023-11-24","close":78.0659},{"date":"2023-11-27","close":76.6595},{"date":"2023-11-28","close":76.7157},{"date":"2023-11-29","close":77.8033},{"date":"2023-11-30","close":78.2346},{"date":"2023-12-01","close":79.3785},{"date":"2023-12-04","close":79.2191},{"date":"2023-12-05","close":78.3378},{"date":"2023-12-06","close":78.4034},{"date":"2023-12-07","close":80.4568},{"date":"2023-12-08","close":80.71},{"date":"2023-12-11","close":83.3634},{"date":"2023-12-12","close":83.6634},{"date":"2023-12-13","close":84.2541},{"date":"2023-12-14","close":87.1607},{"date":"2023-12-15","close":86.4482},{"date":"2023-12-18","close":85.6137},{"date":"2023-12-19","close":85.6887},{"date":"2023-12-20","close":83.0259},{"date":"2023-12-21","close":84.2729},{"date":"2023-12-22","close":84.5635},{"date":"2023-12-26","close":85.6137},{"date":"2023-12-27","close":85.4355},{"date":"2023-12-28","close":85.173},{"date":"2023-12-29","close":84.5542},{"date":"2024-01-02","close":81.16},{"date":"2024-01-03","close":79.2941},{"date":"2024-01-04","close":78.1971},{"date":"2024-01-05","close":78.7503},{"date":"2024-01-08","close":80.2974},{"date":"2024-01-09","close":80.0161},{"date":"2024-01-10","close":80.1099},{"date":"2024-01-11","close":80.3537},{"date":"2024-01-12","close":80.0817},{"date":"2024-01-16","close":79.8473},{"date":"2024-01-17","close":78.1409},{"date":"2024-01-18","close":80.785},{"date":"2024-01-19","close":83.8603},{"date":"2024-01-22","close":85.0792},{"date":"2024-01-23","close":86.2513},{"date":"2024-01-24","close":84.9105},{"date":"2024-01-25","close":84.0572},{"date":"2024-01-26","close":81.4976},{"date":"2024-01-29","close":81.7882},{"date":"2024-01-30","close":80.5974},{"date":"2024-01-31","close":79.8661},{"date":"2024-02-01","close":80.3068},{"date":"2024-02-02","close":79.0316},{"date":"2024-02-05","close":80.1286},{"date":"2024-02-06","close":78.0565},{"date":"2024-02-07","close":78.1127},{"date":"2024-02-08","close":79.0879},{"date":"2024-02-09","close":80.1099},{"date":"2024-02-12","close":78.7128},{"date":"2024-02-13","close":75.6375},{"date":"2024-02-14","close":75.5531},{"date":"2024-02-15","close":77.3627},{"date":"2024-02-16","close":76.5188},{"date":"2024-02-20","close":77.2595},{"date":"2024-02-21","close":78.2721},{"date":"2024-02-22","close":79.0923},{"date":"2024-02-23","close":78.093},{"date":"2024-02-26","close":78.1496},{"date":"2024-02-27","close":78.1873},{"date":"2024-02-28","close":77.4708},{"date":"2024-02-29","close":79.3185},{"date":"2024-03-01","close":82.0146},{"date":"2024-03-04","close":81.9392},{"date":"2024-03-05","close":80.7326},{"date":"2024-03-06","close":82.7782},{"date":"2024-03-07","close":87.9913},{"date":"2024-03-08","close":83.7492},{"date":"2024-03-11","close":85.3801},{"date":"2024-03-12","close":86.6999},{"date":"2024-03-13","close":85.3518},{"date":"2024-03-14","close":83.8812},{"date":"2024-03-15","close":83.5607},{"date":"2024-03-18","close":83.0328},{"date":"2024-03-19","close":82.2786},{"date":"2024-03-20","close":83.2779},{"date":"2024-03-21","close":83.7775},{"date":"2024-03-22","close":82.9951},{"date":"2024-03-25","close":82.6274},{"date":"2024-03-26","close":81.2982},{"date":"2024-03-27","close":84.0792},{"date":"2024-03-28","close":84.5694},{"date":"2024-04-01","close":84.5976},{"date":"2024-04-02","close":82.9385},{"date":"2024-04-03","close":83.0893},{"date":"2024-04-04","close":81.3171},{"date":"2024-04-05","close":82.552},{"date":"2024-04-08","close":84.0415},{"date":"2024-04-09","close":86.417},{"date":"2024-04-10","close":83.0422},{"date":"2024-04-11","close":84.164},{"date":"2024-04-12","close":80.7326},{"date":"2024-04-15","close":80.7891},{"date":"2024-04-16","close":81.006},{"date":"2024-04-17","close":80.1952},{"date":"2024-04-18","close":79.3845},{"date":"2024-04-19","close":76.9995},{"date":"2024-04-22","close":78.7435},{"date":"2024-04-23","close":81.2511},{"date":"2024-04-24","close":85.4838},{"date":"2024-04-25","close":86.9261},{"date":"2024-04-26","close":88.2365},{"date":"2024-04-29","close":87.8405},{"date":"2024-04-30","close":86.7093},{"date":"2024-05-01","close":83.7021},{"date":"2024-05-02","close":84.3337},{"date":"2024-05-03","close":86.1248},{"date":"2024-05-06","close":88.3873},{"date":"2024-05-07","close":86.7847},{"date":"2024-05-08","close":86.7187},{"date":"2024-05-09","close":86.2379},{"date":"2024-05-10","close":86.2568},{"date":"2024-05-13","close":87.2372},{"date":"2024-05-14","close":88.4816},{"date":"2024-05-15","close":89.8956},{"date":"2024-05-16","close":88.8398},{"date":"2024-05-17","close":88.9246},{"date":"2024-05-20","close":90.9326},{"date":"2024-05-21","close":90.7166},{"date":"2024-05-22","close":94.2305},{"date":"2024-05-23","close":92.9519},{"date":"2024-05-24","close":93.0371},{"date":"2024-05-28","close":93.5959},{"date":"2024-05-29","close":90.5083},{"date":"2024-05-30","close":91.2376},{"date":"2024-05-31","close":92.09},{"date":"2024-06-03","close":90.5651},{"date":"2024-06-04","close":89.0307},{"date":"2024-06-05","close":89.3149},{"date":"2024-06-06","close":88.4246},{"date":"2024-06-07","close":87.9415},{"date":"2024-06-10","close":89.3149},{"date":"2024-06-11","close":88.5856},{"date":"2024-06-12","close":89.5232},{"date":"2024-06-13","close":87.9036},{"date":"2024-06-14","close":86.5208},{"date":"2024-06-17","close":86.2083},{"date":"2024-06-18","close":88.5098},{"date":"2024-06-20","close":84.314},{"date":"2024-06-21","close":86.7386},{"date":"2024-06-24","close":84.4655},{"date":"2024-06-25","close":84.4371},{"date":"2024-06-26","close":85.2895},{"date":"2024-06-27","close":84.7023},{"date":"2024-06-28","close":86.6629},{"date":"2024-07-01","close":86.7481},{"date":"2024-07-02","close":87.1933},{"date":"2024-07-03","close":88.6329},{"date":"2024-07-05","close":87.2691},{"date":"2024-07-08","close":88.3298},{"date":"2024-07-09","close":87.4585},{"date":"2024-07-10","close":90.9061},{"date":"2024-07-11","close":87.2217},{"date":"2024-07-12","close":87.7142},{"date":"2024-07-15","close":87.2217},{"date":"2024-07-16","close":89.7979},{"date":"2024-07-17","close":86.6818},{"date":"2024-07-18","close":86.6818},{"date":"2024-07-19","close":84.0772},{"date":"2024-07-22","close":88.1973},{"date":"2024-07-23","close":84.9675},{"date":"2024-07-24","close":81.9935},{"date":"2024-07-25","close":80.5349},{"date":"2024-07-26","close":82.2398},{"date":"2024-07-29","close":83.31},{"date":"2024-07-30","close":81.9651},{"date":"2024-07-31","close":84.0867},{"date":"2024-08-01","close":79.9098},{"date":"2024-08-02","close":71.4424},{"date":"2024-08-05","close":69.9554},{"date":"2024-08-06","close":70.7226},{"date":"2024-08-07","close":68.1937},{"date":"2024-08-08","close":73.1946},{"date":"2024-08-09","close":72.0675},{"date":"2024-08-12","close":72.3801},{"date":"2024-08-13","close":74.9563},{"date":"2024-08-14","close":73.9713},{"date":"2024-08-15","close":77.0021},{"date":"2024-08-16","close":76.5759},{"date":"2024-08-19","close":77.6935},{"date":"2024-08-20","close":76.036},{"date":"2024-08-21","close":78.4323},{"date":"2024-08-22","close":75.979},{"date":"2024-08-23","close":77.8932},{"date":"2024-08-26","close":76.4742},{"date":"2024-08-27","close":77.0837},{"date":"2024-08-28","close":75.6171},{"date":"2024-08-29","close":77.1218},{"date":"2024-08-30","close":78.2456},{"date":"2024-09-03","close":72.76},{"date":"2024-09-04","close":73.2267},{"date":"2024-09-05","close":73.0934},{"date":"2024-09-06","close":70.5601},{"date":"2024-09-09","close":71.8172},{"date":"2024-09-10","close":71.6077},{"date":"2024-09-11","close":73.76},{"date":"2024-09-12","close":72.4553},{"date":"2024-09-13","close":73.9219},{"date":"2024-09-16","close":73.3314},{"date":"2024-09-17","close":73.3314},{"date":"2024-09-18","close":72.7219},{"date":"2024-09-19","close":75.0743},{"date":"2024-09-20","close":73.341},{"date":"2024-09-23","close":73.3886},{"date":"2024-09-24","close":73.8076},{"date":"2024-09-25","close":72.4838},{"date":"2024-09-26","close":76.4838},{"date":"2024-09-27","close":76.7504},{"date":"2024-09-30","close":76.4647},{"date":"2024-10-01","close":73.7981},{"date":"2024-10-02","close":74.4933},{"date":"2024-10-03","close":73.6458},{"date":"2024-10-04","close":73.9791},{"date":"2024-10-07","close":72.8077},{"date":"2024-10-08","close":73.6267},{"date":"2024-10-09","close":74.4648},{"date":"2024-10-10","close":73.6553},{"date":"2024-10-11","close":74.2648},{"date":"2024-10-14","close":75.2266},{"date":"2024-10-15","close":71.6458},{"date":"2024-10-16","close":72.2743},{"date":"2024-10-17","close":72.9315},{"date":"2024-10-18","close":73.6553},{"date":"2024-10-21","close":71.5982},{"date":"2024-10-22","close":71.8363},{"date":"2024-10-23","close":71.6839},{"date":"2024-10-24","close":72.2458},{"date":"2024-10-25","close":72.6553},{"date":"2024-10-28","close":73.5219},{"date":"2024-10-29","close":75.2838},{"date":"2024-10-30","close":71.9791},{"date":"2024-10-31","close":69.8744},{"date":"2024-11-01","close":71.2458},{"date":"2024-11-04","close":70.922},{"date":"2024-11-05","close":71.5125},{"date":"2024-11-06","close":70.2363},{"date":"2024-11-07","close":70.7982},{"date":"2024-11-08","close":69.3982},{"date":"2024-11-11","close":66.5507},{"date":"2024-11-12","close":64.0936},{"date":"2024-11-13","close":63.4174},{"date":"2024-11-14","close":62.4746},{"date":"2024-11-15","close":59.8651},{"date":"2024-11-18","close":62.1413},{"date":"2024-11-19","close":61.7889},{"date":"2024-11-20","close":62.0175},{"date":"2024-11-21","close":63.3412},{"date":"2024-11-22","close":63.9502},{"date":"2024-11-25","close":66.9803},{"date":"2024-11-26","close":65.5995},{"date":"2024-11-27","close":65.0817},{"date":"2024-11-29","close":65.3693},{"date":"2024-12-02","close":67.4214},{"date":"2024-12-03","close":62.7036},{"date":"2024-12-04","close":59.1076},{"date":"2024-12-05","close":55.8569},{"date":"2024-12-06","close":56.8542},{"date":"2024-12-09","close":59.3282},{"date":"2024-12-10","close":59.3761},{"date":"2024-12-11","close":58.9925},{"date":"2024-12-12","close":58.9734},{"date":"2024-12-13","close":57.4679},{"date":"2024-12-16","close":56.6528},{"date":"2024-12-17","close":55.8952},{"date":"2024-12-18","close":53.8336},{"date":"2024-12-19","close":53.6897},{"date":"2024-12-20","close":53.2295},{"date":"2024-12-23","close":55.4925},{"date":"2024-12-24","close":56.1542},{"date":"2024-12-26","close":56.0679},{"date":"2024-12-27","close":55.9432},{"date":"2024-12-30","close":54.7733},{"date":"2024-12-31","close":54.9939},{"date":"2025-01-02","close":54.5432},{"date":"2025-01-03","close":55.3007},{"date":"2025-01-06","close":55.8952},{"date":"2025-01-07","close":55.1089},{"date":"2025-01-08","close":54.0637},{"date":"2025-01-10","close":52.9226},{"date":"2025-01-13","close":53.613},{"date":"2025-01-14","close":54.5432},{"date":"2025-01-15","close":54.6583},{"date":"2025-01-16","close":53.8815},{"date":"2025-01-17","close":55.5884},{"date":"2025-01-21","close":56.1062},{"date":"2025-01-22","close":56.0774},{"date":"2025-01-23","close":57.1227},{"date":"2025-01-24","close":54.0733},{"date":"2025-01-27","close":54.8788},{"date":"2025-01-28","close":53.9678},{"date":"2025-01-29","close":53.7281},{"date":"2025-01-30","close":52.8938},{"date":"2025-01-31","close":52.0692},{"date":"2025-02-03","close":50.113},{"date":"2025-02-04","close":50.439},{"date":"2025-02-05","close":51.302},{"date":"2025-02-06","close":50.9281},{"date":"2025-02-07","close":49.7582},{"date":"2025-02-10","close":49.9116},{"date":"2025-02-11","close":50.4198},{"date":"2025-02-12","close":51.6377},{"date":"2025-02-13","close":52.0308},{"date":"2025-02-14","close":53.4692},{"date":"2025-02-18","close":55.4829},{"date":"2025-02-19","close":60.9775},{"date":"2025-02-20","close":61.6583},{"date":"2025-02-21","close":58.561},{"date":"2025-02-24","close":58.7688},{"date":"2025-02-25","close":58.1311},{"date":"2025-02-26","close":57.7447},{"date":"2025-02-27","close":55.1845},{"date":"2025-02-28","close":56.8655},{"date":"2025-03-03","close":55.9863},{"date":"2025-03-04","close":56.1699},{"date":"2025-03-05","close":57.6191},{"date":"2025-03-06","close":56.2858},{"date":"2025-03-07","close":57.7447},{"date":"2025-03-10","close":51.6388},{"date":"2025-03-11","close":50.4698},{"date":"2025-03-12","close":50.1413},{"date":"2025-03-13","close":50.1317},{"date":"2025-03-14","close":51.6871},{"date":"2025-03-17","close":53.3875},{"date":"2025-03-18","close":52.3634},{"date":"2025-03-19","close":52.7209},{"date":"2025-03-20","close":49.2718},{"date":"2025-03-21","close":49.9674},{"date":"2025-03-24","close":52.0639},{"date":"2025-03-25","close":50.5858},{"date":"2025-03-26","close":50.4022},{"date":"2025-03-27","close":49.069},{"date":"2025-03-28","close":47.0498},{"date":"2025-03-31","close":46.7696},{"date":"2025-04-01","close":46.8566},{"date":"2025-04-02","close":47.272},{"date":"2025-04-03","close":39.3305},{"date":"2025-04-04","close":34.9927},{"date":"2025-04-07","close":36.7993},{"date":"2025-04-08","close":34.1425},{"date":"2025-04-09","close":43.3785},{"date":"2025-04-10","close":37.4949},{"date":"2025-04-11","close":37.3983},{"date":"2025-04-14","close":37.5625},{"date":"2025-04-15","close":37.4176},{"date":"2025-04-16","close":36.664},{"date":"2025-04-17","close":37.2534},{"date":"2025-04-21","close":38.0939},{"date":"2025-04-22","close":38.9248},{"date":"2025-04-23","close":40.5092},{"date":"2025-04-24","close":45.5233},{"date":"2025-04-25","close":45.3011},{"date":"2025-04-28","close":45.417},{"date":"2025-04-29","close":44.364},{"date":"2025-04-30","close":44.5186},{"date":"2025-05-01","close":44.422},{"date":"2025-05-02","close":46.2866},{"date":"2025-05-05","close":46.161},{"date":"2025-05-06","close":45.6393},{"date":"2025-05-07","close":46.4508},{"date":"2025-05-08","close":47.4749},{"date":"2025-05-09","close":53.4551},{"date":"2025-05-12","close":58.8943},{"date":"2025-05-13","close":60.1889},{"date":"2025-05-14","close":58.5948},{"date":"2025-05-15","close":58.7398},{"date":"2025-05-16","close":59.1359},{"date":"2025-05-19","close":58.5176},{"date":"2025-05-20","close":58.7398},{"date":"2025-05-21","close":57.2423},{"date":"2025-05-22","close":56.517},{"date":"2025-05-23","close":54.7061},{"date":"2025-05-27","close":57.1303},{"date":"2025-05-28","close":55.9425},{"date":"2025-05-29","close":56.5754},{"date":"2025-05-30","close":56.5072},{"date":"2025-06-02","close":58.4155},{"date":"2025-06-03","close":62.1541},{"date":"2025-06-04","close":62.9621},{"date":"2025-06-05","close":62.6701},{"date":"2025-06-06","close":63.5268},{"date":"2025-06-09","close":66.2529},{"date":"2025-06-10","close":67.7522},{"date":"2025-06-11","close":67.7619},{"date":"2025-06-12","close":66.136},{"date":"2025-06-13","close":63.9941},{"date":"2025-06-16","close":66.3892},{"date":"2025-06-17","close":65.9024},{"date":"2025-06-18","close":66.2237},{"date":"2025-06-20","close":67.1486},{"date":"2025-06-23","close":66.7689},{"date":"2025-06-24","close":68.57},{"date":"2025-06-25","close":69.7091},{"date":"2025-06-26","close":68.9108},{"date":"2025-06-27","close":68.6284},{"date":"2025-06-30","close":68.5116},{"date":"2025-07-01","close":69.787},{"date":"2025-07-02","close":71.2279},{"date":"2025-07-03","close":71.1306},{"date":"2025-07-07","close":69.5923},{"date":"2025-07-08","close":72.591},{"date":"2025-07-09","close":72.7078},{"date":"2025-07-10","close":73.0972},{"date":"2025-07-11","close":72.591},{"date":"2025-07-14","close":72.0944},{"date":"2025-07-15","close":71.1792},{"date":"2025-07-16","close":72.4644},{"date":"2025-07-17","close":72.3378},{"date":"2025-07-18","close":72.8051},{"date":"2025-07-21","close":71.8997},{"date":"2025-07-22","close":73.2725},{"date":"2025-07-23","close":68.3948},{"date":"2025-07-24","close":66.0192},{"date":"2025-07-25","close":67.3822},{"date":"2025-07-28","close":68.6674},{"date":"2025-07-29","close":68.4341},{"date":"2025-07-30","close":68.0565},{"date":"2025-07-31","close":65.4423},{"date":"2025-08-01","close":64.2514},{"date":"2025-08-04","close":64.4741},{"date":"2025-08-05","close":64.9969},{"date":"2025-08-06","close":64.0674},{"date":"2025-08-07","close":64.1158},{"date":"2025-08-08","close":59.9041},{"date":"2025-08-11","close":59.0133},{"date":"2025-08-12","close":62.4505},{"date":"2025-08-13","close":63.6608},{"date":"2025-08-14","close":63.8931},{"date":"2025-08-15","close":63.622},{"date":"2025-08-18","close":63.4768},{"date":"2025-08-19","close":62.6538},{"date":"2025-08-20","close":64.6387},{"date":"2025-08-21","close":63.9996},{"date":"2025-08-22","close":67.3836},{"date":"2025-08-25","close":66.8086},{"date":"2025-08-26","close":65.9022},{"date":"2025-08-27","close":64.9568},{"date":"2025-08-28","close":63.5924},{"date":"2025-08-29","close":63.3488},{"date":"2025-09-02","close":61.9843},{"date":"2025-09-03","close":61.6725},{"date":"2025-09-04","close":62.7932},{"date":"2025-09-05","close":64.2454},{"date":"2025-09-08","close":63.6411},{"date":"2025-09-09","close":63.1149},{"date":"2025-09-10","close":63.0954},{"date":"2025-09-11","close":63.3683},{"date":"2025-09-12","close":63.0564},{"date":"2025-09-15","close":61.5653},{"date":"2025-09-16","close":62.8127},{"date":"2025-09-17","close":64.1089},{"date":"2025-09-18","close":64.5768},{"date":"2025-09-19","close":63.495},{"date":"2025-09-22","close":63.7386},{"date":"2025-09-23","close":63.0661},{"date":"2025-09-24","close":64.1772},{"date":"2025-09-25","close":63.1928},{"date":"2025-09-26","close":62.7835},{"date":"2025-09-29","close":62.4424},{"date":"2025-09-30","close":62.5886},{"date":"2025-10-01","close":62.4814},{"date":"2025-10-02","close":64.4501},{"date":"2025-10-03","close":64.8496},{"date":"2025-10-06","close":64.8984},{"date":"2025-10-07","close":63.3098},{"date":"2025-10-08","close":65.22},{"date":"2025-10-09","close":64.1869},{"date":"2025-10-10","close":58.8754},{"date":"2025-10-13","close":62.7543},{"date":"2025-10-14","close":62.9589},{"date":"2025-10-15","close":63.5534},{"date":"2025-10-16","close":63.6899},{"date":"2025-10-17","close":63.4803},{"date":"2025-10-20","close":65.3662},{"date":"2025-10-21","close":65.8047},{"date":"2025-10-22","close":62.8615},{"date":"2025-10-23","close":63.4365},{"date":"2025-10-24","close":61.5653},{"date":"2025-10-27","close":62.9102},{"date":"2025-10-28","close":62.0233},{"date":"2025-10-29","close":60.9513},{"date":"2025-10-30","close":60.4932},{"date":"2025-10-31","close":60.8343},{"date":"2025-11-03","close":60.8246},{"date":"2025-11-04","close":57.9885},{"date":"2025-11-05","close":59.2555},{"date":"2025-11-06","close":57.8423},{"date":"2025-11-07","close":54.8503},{"date":"2025-11-10","close":54.0024},{"date":"2025-11-11","close":53.3202},{"date":"2025-11-12","close":54.2168},{"date":"2025-11-13","close":53.4176},{"date":"2025-11-14","close":52.1214},{"date":"2025-11-17","close":50.3866},{"date":"2025-11-18","close":49.5777},{"date":"2025-11-19","close":49.5095},{"date":"2025-11-20","close":47.7747},{"date":"2025-11-21","close":49.607},{"date":"2025-11-24","close":50.3915},{"date":"2025-11-25","close":50.9618},{"date":"2025-11-26","close":51.6894},{"date":"2025-11-28","close":52.6825},{"date":"2025-12-01","close":52.535},{"date":"2025-12-02","close":55.76},{"date":"2025-12-03","close":62.5445},{"date":"2025-12-04","close":63.6359},{"date":"2025-12-05","close":64.7076},{"date":"2025-12-08","close":66.2218},{"date":"2025-12-09","close":65.7302},{"date":"2025-12-10","close":66.7626},{"date":"2025-12-11","close":67.9327},{"date":"2025-12-12","close":66.0547},{"date":"2025-12-15","close":66.0547},{"date":"2025-12-16","close":64.7961},{"date":"2025-12-17","close":62.9181},{"date":"2025-12-18","close":62.9869},{"date":"2025-12-19","close":63.8227},{"date":"2025-12-22","close":65.1304},{"date":"2025-12-23","close":64.2553},{"date":"2025-12-24","close":64.2651},{"date":"2025-12-26","close":63.8522},{"date":"2025-12-29","close":63.567},{"date":"2025-12-30","close":63.5965},{"date":"2025-12-31","close":62.6526},{"date":"2026-01-02","close":63.9407},{"date":"2026-01-05","close":65.9367},{"date":"2026-01-06","close":73.6158},{"date":"2026-01-07","close":72.7014},{"date":"2026-01-08","close":72.2983},{"date":"2026-01-09","close":73.96},{"date":"2026-01-12","close":72.1606},{"date":"2026-01-13","close":72.8292},{"date":"2026-01-14","close":73.429},{"date":"2026-01-15","close":73.2029},{"date":"2026-01-16","close":73.4487},{"date":"2026-01-20","close":71.9443},{"date":"2026-01-21","close":74.9236},{"date":"2026-01-22","close":74.2058},{"date":"2026-01-23","close":73.4585},{"date":"2026-01-26","close":73.5372},{"date":"2026-01-27","close":73.901},{"date":"2026-01-28","close":78.9352},{"date":"2026-01-29","close":78.0306},{"date":"2026-01-30","close":74.6483},{"date":"2026-02-02","close":76.7721},{"date":"2026-02-03","close":75.3759},{"date":"2026-02-04","close":76.9196},{"date":"2026-02-05","close":76.7327},{"date":"2026-02-06","close":74.7367},{"date":"2026-02-09","close":73.1635},{"date":"2026-02-10","close":75.5725},{"date":"2026-02-11","close":79.3973},{"date":"2026-02-12","close":77.598},{"date":"2026-02-13","close":77.244},{"date":"2026-02-17","close":77.6177},{"date":"2026-02-18","close":77.7848},{"date":"2026-02-19","close":75.8675},{"date":"2026-02-20","close":76.4279},{"date":"2026-02-23","close":75.7642},{"date":"2026-02-24","close":75.1015},{"date":"2026-02-25","close":74.6466},{"date":"2026-02-26","close":74.152},{"date":"2026-02-27","close":73.8256},{"date":"2026-03-02","close":73.4992},{"date":"2026-03-03","close":70.6111},{"date":"2026-03-04","close":69.1373},{"date":"2026-03-05","close":67.0701},{"date":"2026-03-06","close":64.0633},{"date":"2026-03-09","close":64.2908},{"date":"2026-03-10","close":64.6172},{"date":"2026-03-11","close":65.0722},{"date":"2026-03-12","close":62.0456},{"date":"2026-03-13","close":61.2642},{"date":"2026-03-16","close":63.1336},{"date":"2026-03-17","close":63.8853},{"date":"2026-03-18","close":64.004},{"date":"2026-03-19","close":62.5995},{"date":"2026-03-20","close":62.283},{"date":"2026-03-23","close":63.638},{"date":"2026-03-24","close":64.9139},{"date":"2026-03-25","close":64.4491},{"date":"2026-03-26","close":63.4995},{"date":"2026-03-27","close":61.3235},{"date":"2026-03-30","close":59.4047},{"date":"2026-03-31","close":63.9051},{"date":"2026-04-01","close":64.6667},{"date":"2026-04-02","close":64.8843},{"date":"2026-04-06","close":66.4866},{"date":"2026-04-07","close":66.7734},{"date":"2026-04-08","close":69.9583},{"date":"2026-04-09","close":70.4429},{"date":"2026-04-10","close":70.7792},{"date":"2026-04-13","close":72.7475},{"date":"2026-04-14","close":73.6872},{"date":"2026-04-15","close":73.6773},{"date":"2026-04-16","close":76.0313},{"date":"2026-04-17","close":77.9007},{"date":"2026-04-20","close":79.5129},{"date":"2026-04-21","close":80.047},{"date":"2026-04-22","close":81.5801},{"date":"2026-04-23","close":89.6511},{"date":"2026-04-24","close":88.4641},{"date":"2026-04-27","close":85.8925},{"date":"2026-04-28","close":83.3407},{"date":"2026-04-29","close":89.1862},{"date":"2026-04-30","close":91.8963},{"date":"2026-05-01","close":92.9249},{"date":"2026-05-04","close":94.2602},{"date":"2026-05-05","close":97.4055},{"date":"2026-05-06","close":101.7971},{"date":"2026-05-07","close":100.4717},{"date":"2026-05-08","close":98.0089},{"date":"2026-05-11","close":97.9495},{"date":"2026-05-12","close":96.634},{"date":"2026-05-13","close":95.6548},{"date":"2026-05-14","close":95.9812},{"date":"2026-05-15","close":92.826},{"date":"2026-05-18","close":91.7479},{"date":"2026-05-19","close":90.8083},{"date":"2026-05-20","close":92.9942},{"date":"2026-05-21","close":90.1159},{"date":"2026-05-22","close":92.8606},{"date":"2026-05-26","close":97.4525},{"date":"2026-05-27","close":96.2598},{"date":"2026-05-28","close":95.4547},{"date":"2026-05-29","close":94.0732},{"date":"2026-06-01","close":90.9623},{"date":"2026-06-02","close":96.3691},{"date":"2026-06-03","close":95.9616},{"date":"2026-06-04","close":95.7132},{"date":"2026-06-05","close":87.8017},{"date":"2026-06-08","close":90.8132},{"date":"2026-06-09","close":90.9126},{"date":"2026-06-10","close":87.3743},{"date":"2026-06-11","close":92.3736},{"date":"2026-06-12","close":94.6596},{"date":"2026-06-15","close":99.7087},{"date":"2026-06-16","close":95.0472},{"date":"2026-06-17","close":93.5365},{"date":"2026-06-18","close":99.162},{"date":"2026-06-22","close":102.0841},{"date":"2026-06-23","close":92.6917},{"date":"2026-06-24","close":91.9164},{"date":"2026-06-25","close":93.5464},{"date":"2026-06-26","close":87.3942},{"date":"2026-06-29","close":88.5173},{"date":"2026-06-30","close":90.6442},{"date":"2026-07-01","close":88.1495},{"date":"2026-07-02","close":84.1242},{"date":"2026-07-06","close":87.0562},{"date":"2026-07-07","close":83.6372},{"date":"2026-07-08","close":84.969},{"date":"2026-07-09","close":87.7222},{"date":"2026-07-10","close":88.0501},{"date":"2026-07-13","close":83.7167},{"date":"2026-07-14","close":86.5792},{"date":"2026-07-15","close":85.7343},{"date":"2026-07-16","close":81.1823},{"date":"2026-07-17","close":80.4666},{"date":"2026-07-20","close":80.0194},{"date":"2026-07-21","close":82.8719},{"date":"2026-07-22","close":84.5019},{"date":"2026-07-23","close":80.8543},{"date":"2026-07-24","close":78.3794},{"date":"2026-07-27","close":77.4253},{"date":"2026-07-28","close":75.2486},{"date":"2026-07-29","close":70.9351},{"date":"2026-07-30","close":74.5529},{"date":"2026-07-31","close":73.8373},{"date":"2026-08-03","close":74.7616},{"date":"2026-08-04","close":80.1784},{"date":"2026-08-05","close":77.316},{"date":"2026-08-06","close":73.9069},{"date":"2026-08-07","close":84.1739},{"date":"2026-08-10","close":80.894},{"date":"2026-08-11","close":80.5263},{"date":"2026-08-12","close":78.9559},{"date":"2026-08-13","close":77.2166},{"date":"2026-08-14","close":78.6875},{"date":"2026-08-17","close":79.7709},{"date":"2026-08-18","close":77.7135},{"date":"2026-08-19","close":76.6103},{"date":"2026-08-20","close":75.348},{"date":"2026-08-21","close":75.6164},{"date":"2026-08-24","close":74.21},{"date":"2026-08-25","close":73.5},{"date":"2026-08-26","close":74.05},{"date":"2026-08-27","close":75.49},{"date":"2026-08-28","close":72.93},{"date":"2026-08-31","close":73.45},{"date":"2026-09-01","close":71.41},{"date":"2026-09-02","close":72.76},{"date":"2026-09-03","close":73.11},{"date":"2026-09-04","close":74.17},{"date":"2026-09-08","close":73.38},{"date":"2026-09-09","close":73.01},{"date":"2026-09-10","close":71.58},{"date":"2026-09-11","close":74.2},{"date":"2026-09-14","close":71.48},{"date":"2026-09-15","close":71.49},{"date":"2026-09-16","close":69.59},{"date":"2026-09-17","close":70.82},{"date":"2026-09-18","close":73.27},{"date":"2026-09-21","close":74.78},{"date":"2026-09-22","close":75.82},{"date":"2026-09-23","close":75.53},{"date":"2026-09-24","close":74.69},{"date":"2026-09-25","close":78.69},{"date":"2026-09-28","close":77.97},{"date":"2026-09-29","close":78.78},{"date":"2026-09-30","close":77.77},{"date":"2026-10-01","close":78.5},{"date":"2026-10-02","close":81.32},{"date":"2026-10-05","close":81.49},{"date":"2026-10-06","close":81.26},{"date":"2026-10-07","close":78.02},{"date":"2026-10-08","close":75.52},{"date":"2026-10-09","close":75.55},{"date":"2026-10-12","close":73.83},{"date":"2026-10-13","close":74.16},{"date":"2026-10-14","close":71.25},{"date":"2026-10-15","close":74.26},{"date":"2026-10-16","close":73.85},{"date":"2026-10-19","close":74.43},{"date":"2026-10-20","close":75.85},{"date":"2026-10-21","close":77.15},{"date":"2026-10-22","close":74.52}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":74.52,"low_30d":68.75,"support":70.21,"high_30d":83.395,"change_1d":-3.4,"change_7d":0.9,"change_30d":0.4,"resistance":81.93,"position_in_range":39.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":9.98,"quarter":"2024-Q1"},{"pbr":null,"per":12.16,"quarter":"2024-Q2"},{"pbr":null,"per":24.75,"quarter":"2024-Q3"},{"pbr":null,"per":62.67,"quarter":"2024-Q4"},{"pbr":6.88,"per":104.56,"quarter":"2026-Q4"},{"pbr":6.08,"per":null,"quarter":"현재"}],"timeline":[{"close":83.1342,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":72.8017,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":84.5542,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":84.5694,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":63.9051,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.88,"pbr_5y_low":6.88,"per_5y_avg":42.82,"per_5y_low":9.98,"current_pbr":6.08,"current_per":null,"pbr_5y_high":6.88,"per_5y_high":104.56,"pbr_5y_median":6.88,"per_5y_median":24.75,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"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":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +10.6%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"적자 (순손실, PBR 6.08x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"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":1.0,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.49,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.86,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.85,"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":60.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.21,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":9.98,"close":83.1342,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":null,"per":12.16,"close":72.8017,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":24.75,"close":84.5542,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":62.67,"close":84.5694,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.88,"per":104.56,"close":63.9051,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","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":"PBR","value":"6.1배"},{"label":"ROE","value":"2.2%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.3577348704322504,"pbr":7.75,"per":null,"roa":0.010034724880133053,"roe":0.02241776008954667,"revenue":1311200000.0,"market_cap":51570213000.0,"net_income":144200000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6098230628431971,"total_assets":14370100000.0,"total_equity":6432400000.0,"profit_margin":0.10997559487492374,"dividend_yield":1.94,"fiscal_quarter":"Q4","operating_income":211100000.0,"operating_margin":0.16099755948749236},{"eps":0.15252012187625097,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1186000000.0,"market_cap":null,"net_income":34900000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5960370994940978,"total_assets":null,"total_equity":null,"profit_margin":0.02942664418212479,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":151700000.0,"operating_margin":0.1279089376053963},{"eps":0.18223750951976117,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1140400000.0,"market_cap":null,"net_income":41700000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.4123114696597685,"total_assets":null,"total_equity":null,"profit_margin":0.036566117151876534,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":95200000.0,"operating_margin":0.08347948088390039},{"eps":-0.08128579561313089,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1075500000.0,"market_cap":null,"net_income":-18600000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.5362157136215714,"total_assets":null,"total_equity":null,"profit_margin":-0.017294281729428172,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":32100000.0,"operating_margin":0.0298465829846583},{"eps":-0.6756335484833352,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":970500000.0,"market_cap":null,"net_income":-154600000.0,"fiscal_year":2025,"report_date":"2024-06-30","gross_margin":0.5163317877382793,"total_assets":null,"total_equity":null,"profit_margin":-0.15929933024214324,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-100300000.0,"operating_margin":-0.1033487892838743},{"eps":-0.23424293789590406,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1026000000.0,"market_cap":null,"net_income":-53600000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5471734892787524,"total_assets":null,"total_equity":null,"profit_margin":-0.05224171539961014,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":30900000.0,"operating_margin":0.030116959064327486},{"eps":0.34262399871341187,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1163800000.0,"market_cap":null,"net_income":78400000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.5744114108953429,"total_assets":null,"total_equity":null,"profit_margin":0.0673655267228046,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":146600000.0,"operating_margin":0.12596666093830555},{"eps":0.5650673856332163,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1241300000.0,"market_cap":null,"net_income":129300000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.5936518166438411,"total_assets":null,"total_equity":null,"profit_margin":0.10416498831869814,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":219100000.0,"operating_margin":0.17650849915411262},{"eps":0.6760705688898574,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1325800000.0,"market_cap":null,"net_income":154700000.0,"fiscal_year":2024,"report_date":"2023-06-30","gross_margin":0.595791220395233,"total_assets":null,"total_equity":null,"profit_margin":0.11668426610348469,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":253500000.0,"operating_margin":0.19120531000150853},{"eps":1.8319895441411003,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1765700000.0,"market_cap":null,"net_income":419200000.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.6343093390723226,"total_assets":null,"total_equity":null,"profit_margin":0.2374129240527836,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":529400000.0,"operating_margin":0.2998244322365068},{"eps":2.9131780298770455,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":2254300000.0,"market_cap":null,"net_income":666600000.0,"fiscal_year":2023,"report_date":"2022-12-31","gross_margin":0.677549571929202,"total_assets":null,"total_equity":null,"profit_margin":0.29570154815241984,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":885000000.0,"operating_margin":0.39258306347868516},{"eps":2.912303989064001,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":2288600000.0,"market_cap":null,"net_income":666400000.0,"fiscal_year":2023,"report_date":"2022-09-30","gross_margin":0.6809403128550205,"total_assets":null,"total_equity":null,"profit_margin":0.29118238224241894,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":903100000.0,"operating_margin":0.3946080573276239}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.9863,"per":13.07,"date":"2023-11","close":78.23,"source":"reported"},{"eps":3.4158,"per":24.75,"date":"2023-12","close":84.55,"source":"reported"},{"eps":3.4158,"per":23.38,"date":"2024-01","close":79.87,"source":"reported"},{"eps":3.4158,"per":23.22,"date":"2024-02","close":79.32,"source":"reported"},{"eps":1.3495,"per":62.67,"date":"2024-03","close":84.57,"source":"reported"},{"eps":1.3495,"per":64.25,"date":"2024-04","close":86.71,"source":"reported"},{"eps":1.3495,"per":68.24,"date":"2024-05","close":92.09,"source":"reported"},{"eps":0.6112,"per":104.56,"date":"2026-03","close":63.91,"source":"reported"},{"eps":0.6112,"per":150.35,"date":"2026-04","close":91.9,"source":"reported"},{"eps":0.6112,"per":153.91,"date":"2026-05","close":94.07,"source":"reported"},{"eps":0.6112,"per":148.3,"date":"2026-06","close":90.64,"source":"reported"},{"eps":0.6112,"per":120.81,"date":"2026-07","close":73.84,"source":"reported"},{"eps":0.6112,"per":120.17,"date":"2026-08","close":73.45,"source":"reported"},{"eps":0.6112,"per":127.24,"date":"2026-09","close":77.77,"source":"reported"},{"eps":0.6112,"per":121.92,"date":"2026-10","close":74.52,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":88.46,"std":49.35,"count":15,"current":121.92,"lower_1sd":39.11,"upper_1sd":137.8},"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":"Microchip Technology Inc","phase":"above-fold","symbol_resolved":true}