{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:02:09.274438+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.3,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","unit":"%","value":30.5,"direction":"higher_better","percentile":88}],"summary":"매출 +13.3%","percentile":84},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":29.9,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.3,"direction":"higher_better","percentile":28}],"summary":"RSI 30","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 35.93x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":27.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.17,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.07,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":25.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.2x, 순차입금비율 0.1x","percentile":74}},"signals":[],"summary":"Marvell Technology, Inc.(MRVL)은 Technology 섹터 US 시장 종목입니다, 시가총액 1954.92억. 현재가 $223.47, 전일 대비 -8.7%, 30일 -5.3%. PER 35.9배 / ROE 1.7%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.08,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.08%","value_pct":0.08},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":34.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.07,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.08},"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-2.8538132611922435,"grade":"C","trend":"하락","atr_14":18.461849999999995,"rsi_14":29.85474952546008,"sma_20":258.46200000000005,"sma_60":236.71025,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 29.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2.85)가 시그널선(2.81)을 하회합니다(데드크로스). SMA20 258, SMA60 237 — 혼조세입니다. 볼린저밴드 223~294 (현재 위치 1%).","bb_lower":222.77075465888032,"bb_upper":294.15324534111977,"macd_signal":2.813399004107072},"change_pct":-8.7,"chart_data":[{"date":"2024-10-23","open":82.52,"high":82.95,"low":79.41,"close":81.46,"volume":8366446,"rsi_14":75.71,"sma_20":75.82,"sma_60":70.89,"sma_120":70.75},{"date":"2024-10-24","open":82.49,"high":82.5,"low":80.85,"close":81.55,"volume":6226284,"rsi_14":74.23,"sma_20":76.24,"sma_60":71.14,"sma_120":70.86},{"date":"2024-10-25","open":81.92,"high":83.04,"low":81.22,"close":81.24,"volume":6970366,"rsi_14":72.43,"sma_20":76.77,"sma_60":71.45,"sma_120":70.96},{"date":"2024-10-28","open":82.22,"high":83.53,"low":81.51,"close":83.06,"volume":6652477,"rsi_14":77.46,"sma_20":77.34,"sma_60":71.85,"sma_120":71.08},{"date":"2024-10-29","open":83.06,"high":84.99,"low":82.69,"close":84.48,"volume":9883660,"rsi_14":80.12,"sma_20":78.07,"sma_60":72.31,"sma_120":71.22},{"date":"2024-10-30","open":83.05,"high":83.86,"low":82.11,"close":82.42,"volume":8417733,"rsi_14":73.6,"sma_20":78.6,"sma_60":72.72,"sma_120":71.35},{"date":"2024-10-31","open":81.92,"high":82.07,"low":78.69,"close":79.74,"volume":11272993,"rsi_14":63.28,"sma_20":79.0,"sma_60":73.12,"sma_120":71.44},{"date":"2024-11-01","open":83.81,"high":86.88,"low":83.06,"close":84.38,"volume":20330467,"rsi_14":64.8,"sma_20":79.56,"sma_60":73.51,"sma_120":71.57},{"date":"2024-11-04","open":83.49,"high":85.52,"low":82.73,"close":83.99,"volume":7935917,"rsi_14":60.99,"sma_20":80.1,"sma_60":73.91,"sma_120":71.71},{"date":"2024-11-05","open":85.88,"high":87.59,"low":84.68,"close":86.79,"volume":10233729,"rsi_14":61.9,"sma_20":80.8,"sma_60":74.35,"sma_120":71.85},{"date":"2024-11-06","open":89.01,"high":91.29,"low":88.07,"close":90.21,"volume":14695245,"rsi_14":71.6,"sma_20":81.69,"sma_60":74.79,"sma_120":72.0},{"date":"2024-11-07","open":91.3,"high":93.64,"low":91.28,"close":93.51,"volume":11491065,"rsi_14":75.1,"sma_20":82.76,"sma_60":75.3,"sma_120":72.18},{"date":"2024-11-08","open":93.15,"high":94.65,"low":92.51,"close":93.37,"volume":8339963,"rsi_14":72.82,"sma_20":83.75,"sma_60":75.7,"sma_120":72.34},{"date":"2024-11-11","open":93.07,"high":93.8,"low":89.94,"close":91.83,"volume":10626634,"rsi_14":66.95,"sma_20":84.48,"sma_60":76.09,"sma_120":72.5},{"date":"2024-11-12","open":91.83,"high":93.38,"low":91.14,"close":92.36,"volume":8482398,"rsi_14":71.67,"sma_20":85.15,"sma_60":76.45,"sma_120":72.66},{"date":"2024-11-13","open":91.03,"high":92.42,"low":89.34,"close":89.66,"volume":9162994,"rsi_14":64.6,"sma_20":85.57,"sma_60":76.79,"sma_120":72.79},{"date":"2024-11-14","open":91.45,"high":92.02,"low":89.76,"close":90.28,"volume":7631943,"rsi_14":66.12,"sma_20":86.11,"sma_60":77.12,"sma_120":72.9},{"date":"2024-11-15","open":88.73,"high":89.38,"low":87.08,"close":87.43,"volume":10001282,"rsi_14":57.51,"sma_20":86.51,"sma_60":77.44,"sma_120":72.98},{"date":"2024-11-18","open":87.6,"high":89.37,"low":86.96,"close":88.3,"volume":7073741,"rsi_14":56.69,"sma_20":86.85,"sma_60":77.72,"sma_120":73.09},{"date":"2024-11-19","open":87.31,"high":89.26,"low":87.18,"close":88.93,"volume":6784741,"rsi_14":62.0,"sma_20":87.15,"sma_60":78.06,"sma_120":73.19},{"date":"2024-11-20","open":88.8,"high":89.55,"low":87.31,"close":89.45,"volume":6532102,"rsi_14":69.45,"sma_20":87.55,"sma_60":78.39,"sma_120":73.37},{"date":"2024-11-21","open":91.34,"high":93.06,"low":89.66,"close":92.51,"volume":9535140,"rsi_14":67.39,"sma_20":88.1,"sma_60":78.8,"sma_120":73.58},{"date":"2024-11-22","open":93.63,"high":94.35,"low":91.59,"close":92.09,"volume":7455242,"rsi_14":67.28,"sma_20":88.65,"sma_60":79.18,"sma_120":73.79},{"date":"2024-11-25","open":93.42,"high":93.92,"low":91.41,"close":91.82,"volume":9986338,"rsi_14":62.03,"sma_20":89.09,"sma_60":79.45,"sma_120":73.98},{"date":"2024-11-26","open":93.57,"high":95.11,"low":91.61,"close":92.71,"volume":9016219,"rsi_14":56.8,"sma_20":89.5,"sma_60":79.83,"sma_120":74.19},{"date":"2024-11-27","open":92.29,"high":92.29,"low":87.61,"close":89.69,"volume":8787917,"rsi_14":39.44,"sma_20":89.86,"sma_60":80.15,"sma_120":74.37},{"date":"2024-11-29","open":90.76,"high":93.35,"low":90.01,"close":92.27,"volume":7131611,"rsi_14":47.31,"sma_20":90.49,"sma_60":80.53,"sma_120":74.57},{"date":"2024-12-02","open":96.92,"high":97.18,"low":94.52,"close":96.42,"volume":17482036,"rsi_14":59.91,"sma_20":91.1,"sma_60":81.04,"sma_120":74.79},{"date":"2024-12-03","open":97.34,"high":98.27,"low":94.17,"close":95.47,"volume":25015357,"rsi_14":56.61,"sma_20":91.67,"sma_60":81.49,"sma_120":74.97},{"date":"2024-12-04","open":111.82,"high":119.33,"low":109.07,"close":117.61,"volume":59995896,"rsi_14":82.5,"sma_20":93.22,"sma_60":82.27,"sma_120":75.35},{"date":"2024-12-05","open":116.07,"high":116.07,"low":111.59,"close":112.85,"volume":23963483,"rsi_14":73.94,"sma_20":94.36,"sma_60":82.91,"sma_120":75.69},{"date":"2024-12-06","open":112.96,"high":114.22,"low":111.12,"close":112.99,"volume":13782517,"rsi_14":78.78,"sma_20":95.34,"sma_60":83.56,"sma_120":76.03},{"date":"2024-12-09","open":111.21,"high":112.36,"low":105.84,"close":106.54,"volume":17640777,"rsi_14":68.24,"sma_20":96.0,"sma_60":84.11,"sma_120":76.32},{"date":"2024-12-10","open":107.37,"high":108.21,"low":104.52,"close":106.19,"volume":13901553,"rsi_14":67.36,"sma_20":96.72,"sma_60":84.66,"sma_120":76.59},{"date":"2024-12-11","open":109.39,"high":111.47,"low":107.98,"close":110.85,"volume":14798823,"rsi_14":69.87,"sma_20":97.65,"sma_60":85.31,"sma_120":76.92},{"date":"2024-12-12","open":110.03,"high":110.44,"low":107.43,"close":108.51,"volume":10190369,"rsi_14":65.05,"sma_20":98.6,"sma_60":85.93,"sma_120":77.27},{"date":"2024-12-13","open":117.45,"high":121.3,"low":114.57,"close":120.22,"volume":36722464,"rsi_14":71.84,"sma_20":100.1,"sma_60":86.69,"sma_120":77.7},{"date":"2024-12-16","open":121.94,"high":125.57,"low":118.58,"close":124.21,"volume":23750747,"rsi_14":73.77,"sma_20":101.95,"sma_60":87.54,"sma_120":78.18},{"date":"2024-12-17","open":121.8,"high":122.37,"low":111.39,"close":111.74,"volume":32166227,"rsi_14":61.93,"sma_20":103.12,"sma_60":88.22,"sma_120":78.54},{"date":"2024-12-18","open":111.98,"high":112.99,"low":103.9,"close":104.8,"volume":24146025,"rsi_14":59.03,"sma_20":103.92,"sma_60":88.78,"sma_120":78.83},{"date":"2024-12-19","open":107.22,"high":109.87,"low":106.18,"close":108.61,"volume":21497802,"rsi_14":59.63,"sma_20":104.88,"sma_60":89.42,"sma_120":79.15},{"date":"2024-12-20","open":107.49,"high":113.85,"low":106.88,"close":111.39,"volume":28801628,"rsi_14":58.97,"sma_20":105.83,"sma_60":90.06,"sma_120":79.49},{"date":"2024-12-23","open":112.13,"high":113.9,"low":110.81,"close":113.24,"volume":8629771,"rsi_14":60.53,"sma_20":106.89,"sma_60":90.77,"sma_120":79.83},{"date":"2024-12-24","open":114.91,"high":115.47,"low":112.88,"close":115.42,"volume":5660903,"rsi_14":48.3,"sma_20":108.08,"sma_60":91.5,"sma_120":80.2},{"date":"2024-12-26","open":114.63,"high":115.98,"low":113.59,"close":115.18,"volume":6487589,"rsi_14":51.94,"sma_20":109.21,"sma_60":92.26,"sma_120":80.54},{"date":"2024-12-27","open":114.11,"high":114.46,"low":110.88,"close":113.1,"volume":6199874,"rsi_14":50.09,"sma_20":110.38,"sma_60":92.95,"sma_120":80.87},{"date":"2024-12-30","open":110.21,"high":112.59,"low":109.28,"close":111.15,"volume":6271779,"rsi_14":54.02,"sma_20":111.33,"sma_60":93.61,"sma_120":81.18},{"date":"2024-12-31","open":111.01,"high":111.74,"low":109.3,"close":109.94,"volume":4659559,"rsi_14":53.22,"sma_20":112.01,"sma_60":94.23,"sma_120":81.5},{"date":"2025-01-02","open":110.14,"high":114.46,"low":109.75,"close":113.04,"volume":9071459,"rsi_14":51.93,"sma_20":112.9,"sma_60":94.89,"sma_120":81.83},{"date":"2025-01-03","open":114.58,"high":117.79,"low":114.22,"close":117.64,"volume":11785151,"rsi_14":57.75,"sma_20":112.9,"sma_60":95.64,"sma_120":82.2},{"date":"2025-01-06","open":121.73,"high":122.84,"low":117.28,"close":118.47,"volume":15261593,"rsi_14":48.18,"sma_20":113.18,"sma_60":96.41,"sma_120":82.56},{"date":"2025-01-07","open":119.84,"high":119.9,"low":114.47,"close":115.7,"volume":10686903,"rsi_14":40.91,"sma_20":113.31,"sma_60":97.14,"sma_120":82.96},{"date":"2025-01-08","open":114.97,"high":117.87,"low":114.29,"close":117.69,"volume":8372847,"rsi_14":58.2,"sma_20":113.87,"sma_60":97.87,"sma_120":83.38},{"date":"2025-01-10","open":115.69,"high":116.08,"low":113.18,"close":113.85,"volume":10782005,"rsi_14":63.52,"sma_20":114.26,"sma_60":98.49,"sma_120":83.78},{"date":"2025-01-13","open":111.54,"high":114.86,"low":111.1,"close":114.68,"volume":9615373,"rsi_14":59.93,"sma_20":114.45,"sma_60":99.08,"sma_120":84.16},{"date":"2025-01-14","open":116.26,"high":117.22,"low":113.42,"close":114.73,"volume":6889675,"rsi_14":55.96,"sma_20":114.76,"sma_60":99.64,"sma_120":84.55},{"date":"2025-01-15","open":117.84,"high":118.6,"low":115.28,"close":115.53,"volume":10579565,"rsi_14":54.21,"sma_20":114.52,"sma_60":100.24,"sma_120":84.98},{"date":"2025-01-16","open":117.95,"high":120.38,"low":115.86,"close":117.1,"volume":12181936,"rsi_14":53.13,"sma_20":114.16,"sma_60":100.87,"sma_120":85.43},{"date":"2025-01-17","open":119.43,"high":124.86,"low":118.91,"close":124.25,"volume":14869595,"rsi_14":63.73,"sma_20":114.78,"sma_60":101.59,"sma_120":85.92},{"date":"2025-01-21","open":125.34,"high":125.6,"low":121.6,"close":123.28,"volume":12770695,"rsi_14":65.95,"sma_20":115.71,"sma_60":102.26,"sma_120":86.42},{"date":"2025-01-22","open":124.29,"high":125.93,"low":123.73,"close":124.7,"volume":10126745,"rsi_14":71.64,"sma_20":116.51,"sma_60":102.98,"sma_120":86.94},{"date":"2025-01-23","open":122.86,"high":126.96,"low":121.23,"close":125.55,"volume":9530833,"rsi_14":75.22,"sma_20":117.22,"sma_60":103.72,"sma_120":87.43},{"date":"2025-01-24","open":126.16,"high":126.68,"low":123.17,"close":123.51,"volume":9605639,"rsi_14":67.5,"sma_20":117.73,"sma_60":104.42,"sma_120":87.94},{"date":"2025-01-27","open":107.59,"high":107.71,"low":99.11,"close":99.92,"volume":38462494,"rsi_14":31.77,"sma_20":116.95,"sma_60":104.71,"sma_120":88.28},{"date":"2025-01-28","open":102.88,"high":104.62,"low":99.64,"close":103.46,"volume":20322329,"rsi_14":35.36,"sma_20":116.36,"sma_60":105.02,"sma_120":88.67},{"date":"2025-01-29","open":104.18,"high":106.82,"low":102.69,"close":106.35,"volume":16052869,"rsi_14":40.89,"sma_20":116.02,"sma_60":105.42,"sma_120":89.07},{"date":"2025-01-30","open":110.92,"high":111.54,"low":108.6,"close":109.88,"volume":14568172,"rsi_14":42.59,"sma_20":115.95,"sma_60":105.93,"sma_120":89.52},{"date":"2025-01-31","open":111.99,"high":115.32,"low":110.75,"close":112.4,"volume":15207378,"rsi_14":48.6,"sma_20":116.07,"sma_60":106.39,"sma_120":89.95},{"date":"2025-02-03","open":108.3,"high":114.88,"low":107.96,"close":113.1,"volume":11389523,"rsi_14":48.47,"sma_20":116.07,"sma_60":106.88,"sma_120":90.39},{"date":"2025-02-04","open":107.44,"high":111.12,"low":105.26,"close":109.24,"volume":14220135,"rsi_14":45.05,"sma_20":115.65,"sma_60":107.26,"sma_120":90.8},{"date":"2025-02-05","open":111.54,"high":116.37,"low":110.31,"close":115.99,"volume":13552759,"rsi_14":50.37,"sma_20":115.52,"sma_60":107.69,"sma_120":91.24},{"date":"2025-02-06","open":115.99,"high":118.99,"low":115.03,"close":118.75,"volume":10687256,"rsi_14":51.32,"sma_20":115.67,"sma_60":108.11,"sma_120":91.7},{"date":"2025-02-07","open":120.92,"high":121.32,"low":109.98,"close":110.17,"volume":20991735,"rsi_14":39.0,"sma_20":115.29,"sma_60":108.39,"sma_120":92.05},{"date":"2025-02-10","open":111.33,"high":113.08,"low":110.55,"close":112.34,"volume":10214331,"rsi_14":41.61,"sma_20":115.22,"sma_60":108.73,"sma_120":92.41},{"date":"2025-02-11","open":110.17,"high":112.0,"low":108.38,"close":108.68,"volume":9059640,"rsi_14":38.12,"sma_20":114.91,"sma_60":109.0,"sma_120":92.73},{"date":"2025-02-12","open":106.31,"high":107.58,"low":104.65,"close":104.99,"volume":11998686,"rsi_14":35.37,"sma_20":114.43,"sma_60":109.26,"sma_120":93.03},{"date":"2025-02-13","open":104.92,"high":106.34,"low":102.75,"close":103.08,"volume":12686379,"rsi_14":35.43,"sma_20":113.8,"sma_60":109.47,"sma_120":93.29},{"date":"2025-02-14","open":102.55,"high":106.59,"low":99.81,"close":106.08,"volume":13539806,"rsi_14":56.21,"sma_20":113.25,"sma_60":109.78,"sma_120":93.61},{"date":"2025-02-18","open":106.55,"high":107.47,"low":104.51,"close":106.85,"volume":9737456,"rsi_14":53.63,"sma_20":112.37,"sma_60":110.09,"sma_120":93.91},{"date":"2025-02-19","open":109.7,"high":112.04,"low":108.7,"close":110.59,"volume":13244243,"rsi_14":54.44,"sma_20":111.74,"sma_60":110.46,"sma_120":94.26},{"date":"2025-02-20","open":110.18,"high":110.55,"low":106.38,"close":108.27,"volume":9391898,"rsi_14":48.26,"sma_20":110.91,"sma_60":110.77,"sma_120":94.58},{"date":"2025-02-21","open":108.67,"high":109.3,"low":101.94,"close":103.39,"volume":11018985,"rsi_14":40.76,"sma_20":109.8,"sma_60":110.95,"sma_120":94.88},{"date":"2025-02-24","open":103.8,"high":104.24,"low":97.01,"close":97.51,"volume":17235058,"rsi_14":35.56,"sma_20":108.49,"sma_60":111.04,"sma_120":95.11},{"date":"2025-02-25","open":96.6,"high":96.64,"low":91.36,"close":92.62,"volume":24331420,"rsi_14":34.89,"sma_20":108.13,"sma_60":111.05,"sma_120":95.25},{"date":"2025-02-26","open":95.46,"high":96.26,"low":93.58,"close":94.51,"volume":13955169,"rsi_14":28.59,"sma_20":107.68,"sma_60":111.08,"sma_120":95.46},{"date":"2025-02-27","open":97.6,"high":97.66,"low":86.92,"close":87.29,"volume":22770281,"rsi_14":21.19,"sma_20":106.72,"sma_60":111.04,"sma_120":95.6},{"date":"2025-02-28","open":86.81,"high":91.7,"low":85.78,"close":91.45,"volume":22345355,"rsi_14":31.34,"sma_20":105.8,"sma_60":111.03,"sma_120":95.78},{"date":"2025-03-03","open":91.62,"high":92.5,"low":84.52,"close":85.48,"volume":20882239,"rsi_14":25.12,"sma_20":104.44,"sma_60":110.84,"sma_120":95.94},{"date":"2025-03-04","open":84.97,"high":91.45,"low":82.9,"close":87.97,"volume":21475399,"rsi_14":30.39,"sma_20":103.18,"sma_60":110.72,"sma_120":96.11},{"date":"2025-03-05","open":88.4,"high":90.37,"low":84.83,"close":89.77,"volume":33773840,"rsi_14":35.05,"sma_20":102.2,"sma_60":110.25,"sma_120":96.26},{"date":"2025-03-06","open":73.78,"high":75.46,"low":71.36,"close":71.99,"volume":60967027,"rsi_14":26.72,"sma_20":100.0,"sma_60":109.57,"sma_120":96.24},{"date":"2025-03-07","open":71.67,"high":72.04,"low":67.01,"close":70.55,"volume":38853086,"rsi_14":22.77,"sma_20":97.58,"sma_60":108.85,"sma_120":96.21},{"date":"2025-03-10","open":68.07,"high":68.27,"low":63.39,"close":65.4,"volume":31771486,"rsi_14":20.22,"sma_20":95.33,"sma_60":108.17,"sma_120":96.14},{"date":"2025-03-11","open":66.16,"high":68.72,"low":65.07,"close":66.89,"volume":23332999,"rsi_14":17.55,"sma_20":93.05,"sma_60":107.51,"sma_120":96.08},{"date":"2025-03-12","open":69.44,"high":71.04,"low":68.35,"close":69.57,"volume":20642643,"rsi_14":21.42,"sma_20":91.08,"sma_60":106.81,"sma_120":96.06},{"date":"2025-03-13","open":69.45,"high":71.29,"low":67.37,"close":68.48,"volume":14947751,"rsi_14":22.69,"sma_20":89.25,"sma_60":106.14,"sma_120":96.04},{"date":"2025-03-14","open":69.88,"high":70.47,"low":67.7,"close":68.46,"volume":15613084,"rsi_14":24.98,"sma_20":87.51,"sma_60":105.28,"sma_120":95.99},{"date":"2025-03-17","open":68.47,"high":70.28,"low":68.23,"close":70.11,"volume":13419361,"rsi_14":29.47,"sma_20":85.71,"sma_60":104.37,"sma_120":95.96},{"date":"2025-03-18","open":69.34,"high":69.66,"low":67.48,"close":68.0,"volume":11613608,"rsi_14":25.91,"sma_20":83.76,"sma_60":103.64,"sma_120":95.93},{"date":"2025-03-19","open":68.25,"high":71.08,"low":67.71,"close":69.53,"volume":12228794,"rsi_14":31.99,"sma_20":81.69,"sma_60":103.05,"sma_120":95.92},{"date":"2025-03-20","open":68.88,"high":70.84,"low":68.57,"close":70.2,"volume":9083011,"rsi_14":26.84,"sma_20":79.78,"sma_60":102.4,"sma_120":95.91},{"date":"2025-03-21","open":68.32,"high":70.5,"low":68.16,"close":70.1,"volume":11942265,"rsi_14":30.78,"sma_20":78.11,"sma_60":101.71,"sma_120":95.88},{"date":"2025-03-24","open":71.11,"high":72.62,"low":70.77,"close":72.46,"volume":12185883,"rsi_14":30.55,"sma_20":76.86,"sma_60":101.03,"sma_120":95.9},{"date":"2025-03-25","open":72.2,"high":72.93,"low":70.8,"close":71.38,"volume":9443098,"rsi_14":26.51,"sma_20":75.79,"sma_60":100.29,"sma_120":95.9},{"date":"2025-03-26","open":70.71,"high":70.91,"low":65.57,"close":66.49,"volume":19812649,"rsi_14":39.53,"sma_20":74.38,"sma_60":99.47,"sma_120":95.87},{"date":"2025-03-27","open":65.79,"high":66.36,"low":63.66,"close":64.6,"volume":14956136,"rsi_14":38.85,"sma_20":73.24,"sma_60":98.66,"sma_120":95.81},{"date":"2025-03-28","open":64.36,"high":64.63,"low":61.0,"close":61.79,"volume":18790374,"rsi_14":42.58,"sma_20":71.75,"sma_60":97.83,"sma_120":95.72},{"date":"2025-03-31","open":60.13,"high":61.41,"low":59.0,"close":61.32,"volume":16032442,"rsi_14":38.08,"sma_20":70.54,"sma_60":97.02,"sma_120":95.62},{"date":"2025-04-01","open":61.2,"high":62.46,"low":60.53,"close":62.41,"volume":12613337,"rsi_14":33.58,"sma_20":69.26,"sma_60":96.17,"sma_120":95.53},{"date":"2025-04-02","open":61.25,"high":64.47,"low":61.21,"close":62.97,"volume":13138244,"rsi_14":37.04,"sma_20":67.91,"sma_60":95.26,"sma_120":95.45},{"date":"2025-04-03","open":58.4,"high":59.06,"low":55.19,"close":55.41,"volume":25213177,"rsi_14":27.34,"sma_20":67.08,"sma_60":94.2,"sma_120":95.3},{"date":"2025-04-04","open":52.48,"high":52.64,"low":47.12,"close":49.23,"volume":37313397,"rsi_14":18.65,"sma_20":66.01,"sma_60":93.09,"sma_120":95.11},{"date":"2025-04-07","open":47.26,"high":54.8,"low":46.89,"close":50.79,"volume":30875521,"rsi_14":23.74,"sma_20":65.28,"sma_60":91.97,"sma_120":94.92},{"date":"2025-04-08","open":54.02,"high":56.02,"low":48.34,"close":49.83,"volume":32326219,"rsi_14":19.42,"sma_20":64.42,"sma_60":90.89,"sma_120":94.69},{"date":"2025-04-09","open":50.09,"high":61.05,"low":49.51,"close":60.71,"volume":38033701,"rsi_14":38.81,"sma_20":63.97,"sma_60":89.99,"sma_120":94.54},{"date":"2025-04-10","open":57.96,"high":58.18,"low":50.11,"close":52.65,"volume":34622059,"rsi_14":32.68,"sma_20":63.18,"sma_60":88.95,"sma_120":94.3},{"date":"2025-04-11","open":52.44,"high":53.23,"low":51.29,"close":53.23,"volume":17726834,"rsi_14":30.13,"sma_20":62.41,"sma_60":87.91,"sma_120":94.07},{"date":"2025-04-14","open":55.68,"high":55.87,"low":51.19,"close":52.11,"volume":19412994,"rsi_14":30.1,"sma_20":61.51,"sma_60":86.82,"sma_120":93.84},{"date":"2025-04-15","open":52.35,"high":53.98,"low":52.28,"close":53.16,"volume":11297368,"rsi_14":35.04,"sma_20":60.76,"sma_60":85.63,"sma_120":93.61},{"date":"2025-04-16","open":50.33,"high":52.29,"low":49.55,"close":51.78,"volume":19820154,"rsi_14":35.44,"sma_20":59.86,"sma_60":84.43,"sma_120":93.35},{"date":"2025-04-17","open":51.86,"high":52.34,"low":50.64,"close":51.55,"volume":12283651,"rsi_14":37.64,"sma_20":58.92,"sma_60":83.21,"sma_120":93.09},{"date":"2025-04-21","open":50.15,"high":50.56,"low":47.95,"close":49.23,"volume":14037992,"rsi_14":36.04,"sma_20":57.87,"sma_60":81.93,"sma_120":92.82},{"date":"2025-04-22","open":49.96,"high":51.31,"low":49.63,"close":50.47,"volume":15732394,"rsi_14":36.25,"sma_20":56.77,"sma_60":80.7,"sma_120":92.56},{"date":"2025-04-23","open":54.68,"high":55.79,"low":53.21,"close":53.61,"volume":18934594,"rsi_14":39.81,"sma_20":55.87,"sma_60":79.93,"sma_120":92.32},{"date":"2025-04-24","open":54.64,"high":57.8,"low":54.3,"close":57.16,"volume":21404785,"rsi_14":51.99,"sma_20":55.4,"sma_60":79.15,"sma_120":92.09},{"date":"2025-04-25","open":56.81,"high":59.09,"low":56.59,"close":58.75,"volume":11929606,"rsi_14":62.57,"sma_20":55.1,"sma_60":78.36,"sma_120":91.89},{"date":"2025-04-28","open":58.12,"high":58.7,"low":56.53,"close":58.53,"volume":13839981,"rsi_14":60.58,"sma_20":54.94,"sma_60":77.49,"sma_120":91.71},{"date":"2025-04-29","open":58.04,"high":59.57,"low":57.84,"close":58.51,"volume":14831858,"rsi_14":62.2,"sma_20":54.79,"sma_60":76.59,"sma_120":91.49},{"date":"2025-04-30","open":56.11,"high":58.26,"low":55.7,"close":58.2,"volume":14316625,"rsi_14":44.78,"sma_20":54.58,"sma_60":75.67,"sma_120":91.28},{"date":"2025-05-01","open":59.97,"high":61.6,"low":59.1,"close":60.77,"volume":17638207,"rsi_14":70.91,"sma_20":54.46,"sma_60":74.86,"sma_120":91.06},{"date":"2025-05-02","open":62.02,"high":63.24,"low":61.79,"close":62.15,"volume":15638639,"rsi_14":72.15,"sma_20":54.8,"sma_60":73.96,"sma_120":90.82},{"date":"2025-05-05","open":61.51,"high":62.76,"low":60.9,"close":61.8,"volume":9098876,"rsi_14":75.05,"sma_20":55.42,"sma_60":73.0,"sma_120":90.56},{"date":"2025-05-06","open":60.19,"high":61.66,"low":59.79,"close":61.04,"volume":9818137,"rsi_14":70.68,"sma_20":55.94,"sma_60":72.18,"sma_120":90.28},{"date":"2025-05-07","open":55.0,"high":56.27,"low":53.62,"close":56.14,"volume":40378122,"rsi_14":59.68,"sma_20":56.25,"sma_60":71.24,"sma_120":89.98},{"date":"2025-05-08","open":57.88,"high":58.86,"low":56.52,"close":57.46,"volume":18868845,"rsi_14":62.51,"sma_20":56.08,"sma_60":70.38,"sma_120":89.69},{"date":"2025-05-09","open":59.67,"high":60.69,"low":58.97,"close":59.47,"volume":14698340,"rsi_14":71.94,"sma_20":56.42,"sma_60":69.62,"sma_120":89.44},{"date":"2025-05-12","open":64.53,"high":64.92,"low":62.99,"close":64.31,"volume":20383053,"rsi_14":75.68,"sma_20":56.98,"sma_60":68.97,"sma_120":89.22},{"date":"2025-05-13","open":64.85,"high":66.84,"low":64.21,"close":65.29,"volume":19733707,"rsi_14":73.56,"sma_20":57.64,"sma_60":68.28,"sma_120":89.03},{"date":"2025-05-14","open":66.45,"high":66.72,"low":64.76,"close":65.71,"volume":11472555,"rsi_14":69.74,"sma_20":58.27,"sma_60":67.59,"sma_120":88.84},{"date":"2025-05-15","open":64.91,"high":65.77,"low":63.75,"close":65.01,"volume":9962475,"rsi_14":65.08,"sma_20":58.93,"sma_60":66.83,"sma_120":88.64},{"date":"2025-05-16","open":64.9,"high":64.95,"low":63.31,"close":63.57,"volume":18712932,"rsi_14":61.48,"sma_20":59.53,"sma_60":66.08,"sma_120":88.43},{"date":"2025-05-19","open":60.92,"high":62.78,"low":60.46,"close":62.38,"volume":20323530,"rsi_14":58.35,"sma_20":60.19,"sma_60":65.39,"sma_120":88.17},{"date":"2025-05-20","open":60.77,"high":61.24,"low":59.62,"close":61.24,"volume":22326182,"rsi_14":56.34,"sma_20":60.73,"sma_60":64.78,"sma_120":87.91},{"date":"2025-05-21","open":60.77,"high":62.26,"low":59.5,"close":59.93,"volume":14022832,"rsi_14":48.16,"sma_20":61.05,"sma_60":64.24,"sma_120":87.65},{"date":"2025-05-22","open":59.24,"high":62.68,"low":59.15,"close":61.67,"volume":16653149,"rsi_14":48.96,"sma_20":61.28,"sma_60":63.69,"sma_120":87.38},{"date":"2025-05-23","open":59.97,"high":61.12,"low":59.82,"close":60.51,"volume":17443157,"rsi_14":47.31,"sma_20":61.36,"sma_60":63.24,"sma_120":87.14},{"date":"2025-05-27","open":62.75,"high":65.33,"low":62.28,"close":63.63,"volume":25511688,"rsi_14":54.94,"sma_20":61.62,"sma_60":62.77,"sma_120":86.9},{"date":"2025-05-28","open":64.61,"high":65.71,"low":64.31,"close":64.4,"volume":23421175,"rsi_14":68.67,"sma_20":61.92,"sma_60":62.42,"sma_120":86.63},{"date":"2025-05-29","open":67.16,"high":67.39,"low":63.14,"close":63.54,"volume":39014692,"rsi_14":64.04,"sma_20":62.18,"sma_60":62.01,"sma_120":86.36},{"date":"2025-05-30","open":60.62,"high":60.8,"low":58.44,"close":60.01,"volume":48347484,"rsi_14":51.16,"sma_20":62.15,"sma_60":61.51,"sma_120":85.88},{"date":"2025-06-02","open":59.57,"high":62.12,"low":59.35,"close":61.29,"volume":18270250,"rsi_14":42.3,"sma_20":62.1,"sma_60":61.33,"sma_120":85.45},{"date":"2025-06-03","open":61.84,"high":63.32,"low":60.97,"close":62.18,"volume":19286571,"rsi_14":42.03,"sma_20":62.12,"sma_60":61.19,"sma_120":85.02},{"date":"2025-06-04","open":62.85,"high":66.83,"low":61.68,"close":66.1,"volume":26990198,"rsi_14":50.87,"sma_20":62.38,"sma_60":61.2,"sma_120":84.68},{"date":"2025-06-05","open":67.07,"high":67.39,"low":64.62,"close":64.97,"volume":23516955,"rsi_14":49.92,"sma_20":62.82,"sma_60":61.16,"sma_120":84.33},{"date":"2025-06-06","open":66.77,"high":69.57,"low":66.11,"close":68.15,"volume":22926335,"rsi_14":59.07,"sma_20":63.35,"sma_60":61.14,"sma_120":83.98},{"date":"2025-06-09","open":69.27,"high":71.03,"low":68.76,"close":68.94,"volume":19351772,"rsi_14":63.22,"sma_20":63.83,"sma_60":61.14,"sma_120":83.64},{"date":"2025-06-10","open":69.72,"high":70.37,"low":67.86,"close":68.64,"volume":14948718,"rsi_14":65.43,"sma_20":64.05,"sma_60":61.15,"sma_120":83.21},{"date":"2025-06-11","open":69.19,"high":70.03,"low":67.44,"close":68.04,"volume":13885466,"rsi_14":67.42,"sma_20":64.18,"sma_60":61.11,"sma_120":82.74},{"date":"2025-06-12","open":67.74,"high":69.85,"low":67.57,"close":69.44,"volume":11862640,"rsi_14":66.94,"sma_20":64.37,"sma_60":61.13,"sma_120":82.38},{"date":"2025-06-13","open":67.86,"high":68.76,"low":66.77,"close":66.99,"volume":14159786,"rsi_14":63.39,"sma_20":64.47,"sma_60":61.09,"sma_120":82.07},{"date":"2025-06-16","open":68.31,"high":71.07,"low":67.84,"close":70.21,"volume":19706137,"rsi_14":63.54,"sma_20":64.8,"sma_60":61.09,"sma_120":81.74},{"date":"2025-06-17","open":70.01,"high":72.54,"low":68.96,"close":69.78,"volume":25313412,"rsi_14":61.23,"sma_20":65.18,"sma_60":61.08,"sma_120":81.4},{"date":"2025-06-18","open":74.31,"high":77.42,"low":73.51,"close":74.73,"volume":55359767,"rsi_14":69.94,"sma_20":65.85,"sma_60":61.12,"sma_120":81.07},{"date":"2025-06-20","open":76.83,"high":77.09,"low":73.08,"close":73.29,"volume":46009131,"rsi_14":75.58,"sma_20":66.52,"sma_60":61.15,"sma_120":80.72},{"date":"2025-06-23","open":72.78,"high":72.96,"low":68.98,"close":70.57,"volume":26862066,"rsi_14":66.93,"sma_20":66.97,"sma_60":61.21,"sma_120":80.34},{"date":"2025-06-24","open":72.17,"high":75.21,"low":71.7,"close":74.99,"volume":26999800,"rsi_14":70.71,"sma_20":67.69,"sma_60":61.39,"sma_120":80.02},{"date":"2025-06-25","open":76.15,"high":76.26,"low":74.38,"close":75.71,"volume":19426652,"rsi_14":67.31,"sma_20":68.3,"sma_60":61.62,"sma_120":79.73},{"date":"2025-06-26","open":78.8,"high":80.88,"low":77.22,"close":79.73,"volume":37440580,"rsi_14":74.11,"sma_20":69.07,"sma_60":61.93,"sma_120":79.47},{"date":"2025-06-27","open":78.62,"high":78.77,"low":76.19,"close":76.93,"volume":27254025,"rsi_14":64.52,"sma_20":69.74,"sma_60":62.17,"sma_120":79.17},{"date":"2025-06-30","open":78.17,"high":78.21,"low":76.48,"close":77.17,"volume":17072919,"rsi_14":63.87,"sma_20":70.6,"sma_60":62.4,"sma_120":78.83},{"date":"2025-07-01","open":76.5,"high":77.55,"low":74.82,"close":76.02,"volume":16702108,"rsi_14":62.08,"sma_20":71.34,"sma_60":62.75,"sma_120":78.47},{"date":"2025-07-02","open":75.97,"high":78.86,"low":73.56,"close":74.03,"volume":39388471,"rsi_14":59.38,"sma_20":71.93,"sma_60":63.16,"sma_120":78.12},{"date":"2025-07-03","open":74.61,"high":75.12,"low":73.91,"close":74.96,"volume":10217992,"rsi_14":58.78,"sma_20":72.38,"sma_60":63.56,"sma_120":77.76},{"date":"2025-07-07","open":74.21,"high":74.59,"low":71.24,"close":71.34,"volume":22050920,"rsi_14":56.66,"sma_20":72.7,"sma_60":63.92,"sma_120":77.41},{"date":"2025-07-08","open":72.12,"high":73.28,"low":71.59,"close":71.74,"volume":16356821,"rsi_14":52.56,"sma_20":72.88,"sma_60":64.1,"sma_120":77.05},{"date":"2025-07-09","open":72.3,"high":73.27,"low":71.09,"close":72.05,"volume":18453463,"rsi_14":53.81,"sma_20":73.03,"sma_60":64.43,"sma_120":76.69},{"date":"2025-07-10","open":72.19,"high":73.34,"low":71.18,"close":73.14,"volume":11542367,"rsi_14":46.93,"sma_20":73.26,"sma_60":64.76,"sma_120":76.33},{"date":"2025-07-11","open":72.41,"high":73.02,"low":71.97,"close":72.56,"volume":10136044,"rsi_14":48.41,"sma_20":73.48,"sma_60":65.1,"sma_120":75.96},{"date":"2025-07-14","open":71.95,"high":72.79,"low":70.33,"close":72.36,"volume":12029432,"rsi_14":53.83,"sma_20":73.63,"sma_60":65.42,"sma_120":75.53},{"date":"2025-07-15","open":73.59,"high":73.85,"low":71.97,"close":72.26,"volume":15683138,"rsi_14":42.34,"sma_20":73.89,"sma_60":65.76,"sma_120":75.1},{"date":"2025-07-16","open":69.98,"high":70.86,"low":67.86,"close":70.7,"volume":26477225,"rsi_14":36.72,"sma_20":73.91,"sma_60":66.08,"sma_120":74.64},{"date":"2025-07-17","open":70.95,"high":72.97,"low":69.97,"close":71.86,"volume":15029989,"rsi_14":25.49,"sma_20":74.01,"sma_60":66.46,"sma_120":74.19},{"date":"2025-07-18","open":72.2,"high":75.1,"low":71.0,"close":74.49,"volume":16914838,"rsi_14":42.19,"sma_20":73.99,"sma_60":66.86,"sma_120":73.78},{"date":"2025-07-21","open":73.33,"high":73.39,"low":72.05,"close":72.9,"volume":15595299,"rsi_14":37.54,"sma_20":73.97,"sma_60":67.18,"sma_120":73.56},{"date":"2025-07-22","open":72.82,"high":72.99,"low":70.15,"close":71.84,"volume":12192278,"rsi_14":37.74,"sma_20":74.03,"sma_60":67.43,"sma_120":73.29},{"date":"2025-07-23","open":72.42,"high":73.55,"low":72.09,"close":73.11,"volume":11238972,"rsi_14":47.05,"sma_20":73.94,"sma_60":67.66,"sma_120":73.01},{"date":"2025-07-24","open":73.51,"high":73.96,"low":72.24,"close":73.88,"volume":10641420,"rsi_14":46.54,"sma_20":73.84,"sma_60":67.92,"sma_120":72.71},{"date":"2025-07-25","open":73.84,"high":74.39,"low":72.94,"close":74.05,"volume":9830297,"rsi_14":60.23,"sma_20":73.55,"sma_60":68.18,"sma_120":72.39},{"date":"2025-07-28","open":74.99,"high":76.42,"low":74.5,"close":75.75,"volume":13267385,"rsi_14":63.85,"sma_20":73.49,"sma_60":68.47,"sma_120":72.07},{"date":"2025-07-29","open":76.24,"high":78.59,"low":75.81,"close":76.18,"volume":14717171,"rsi_14":64.15,"sma_20":73.44,"sma_60":68.73,"sma_120":71.79},{"date":"2025-07-30","open":82.93,"high":85.09,"low":80.4,"close":81.57,"volume":45527621,"rsi_14":72.38,"sma_20":73.71,"sma_60":69.05,"sma_120":71.5},{"date":"2025-07-31","open":82.57,"high":83.07,"low":79.45,"close":80.2,"volume":26433200,"rsi_14":69.7,"sma_20":74.02,"sma_60":69.36,"sma_120":71.18},{"date":"2025-08-01","open":76.9,"high":76.99,"low":73.26,"close":74.29,"volume":28877005,"rsi_14":53.86,"sma_20":73.98,"sma_60":69.58,"sma_120":70.88},{"date":"2025-08-04","open":75.54,"high":76.73,"low":74.66,"close":76.37,"volume":11882866,"rsi_14":57.59,"sma_20":74.23,"sma_60":69.92,"sma_120":70.58},{"date":"2025-08-05","open":76.75,"high":77.83,"low":74.8,"close":76.47,"volume":11920837,"rsi_14":61.25,"sma_20":74.47,"sma_60":70.23,"sma_120":70.31},{"date":"2025-08-06","open":75.92,"high":76.28,"low":73.82,"close":75.16,"volume":14469742,"rsi_14":56.41,"sma_20":74.62,"sma_60":70.49,"sma_120":70.06},{"date":"2025-08-07","open":76.34,"high":77.08,"low":74.03,"close":75.69,"volume":14628009,"rsi_14":52.53,"sma_20":74.74,"sma_60":70.68,"sma_120":69.82},{"date":"2025-08-08","open":76.04,"high":77.22,"low":75.44,"close":77.17,"volume":9971308,"rsi_14":59.06,"sma_20":74.97,"sma_60":70.88,"sma_120":69.58},{"date":"2025-08-11","open":77.78,"high":79.84,"low":77.02,"close":77.11,"volume":11843620,"rsi_14":61.7,"sma_20":75.21,"sma_60":71.07,"sma_120":69.33},{"date":"2025-08-12","open":76.19,"high":77.8,"low":74.68,"close":77.64,"volume":15559853,"rsi_14":60.38,"sma_20":75.48,"sma_60":71.28,"sma_120":69.05},{"date":"2025-08-13","open":78.23,"high":79.89,"low":77.86,"close":79.15,"volume":11740188,"rsi_14":61.68,"sma_20":75.91,"sma_60":71.54,"sma_120":68.81},{"date":"2025-08-14","open":77.86,"high":79.46,"low":77.17,"close":78.87,"volume":10127846,"rsi_14":60.63,"sma_20":76.26,"sma_60":71.81,"sma_120":68.6},{"date":"2025-08-15","open":79.25,"high":79.25,"low":76.01,"close":76.03,"volume":13212863,"rsi_14":50.59,"sma_20":76.33,"sma_60":72.06,"sma_120":68.42},{"date":"2025-08-18","open":75.92,"high":76.92,"low":75.13,"close":76.58,"volume":10192512,"rsi_14":50.83,"sma_20":76.52,"sma_60":72.34,"sma_120":68.29},{"date":"2025-08-19","open":76.24,"high":76.28,"low":71.65,"close":71.92,"volume":16963419,"rsi_14":29.2,"sma_20":76.52,"sma_60":72.51,"sma_120":68.1},{"date":"2025-08-20","open":71.58,"high":71.67,"low":68.39,"close":71.07,"volume":19895163,"rsi_14":29.87,"sma_20":76.42,"sma_60":72.68,"sma_120":67.96},{"date":"2025-08-21","open":70.31,"high":71.85,"low":69.9,"close":71.06,"volume":9854126,"rsi_14":40.37,"sma_20":76.28,"sma_60":72.81,"sma_120":67.79},{"date":"2025-08-22","open":71.19,"high":74.57,"low":70.53,"close":72.84,"volume":14435874,"rsi_14":39.32,"sma_20":76.22,"sma_60":72.95,"sma_120":67.68},{"date":"2025-08-25","open":72.83,"high":73.72,"low":72.11,"close":72.79,"volume":10057657,"rsi_14":38.83,"sma_20":76.07,"sma_60":73.1,"sma_120":67.55},{"date":"2025-08-26","open":72.83,"high":74.98,"low":72.83,"close":74.1,"volume":12302278,"rsi_14":46.78,"sma_20":75.97,"sma_60":73.33,"sma_120":67.42},{"date":"2025-08-27","open":74.04,"high":74.87,"low":73.66,"close":74.63,"volume":11373532,"rsi_14":46.78,"sma_20":75.62,"sma_60":73.56,"sma_120":67.44},{"date":"2025-08-28","open":75.76,"high":77.92,"low":74.9,"close":77.06,"volume":36895303,"rsi_14":49.68,"sma_20":75.46,"sma_60":73.8,"sma_120":67.49},{"date":"2025-08-29","open":64.39,"high":65.35,"low":62.49,"close":62.73,"volume":96830805,"rsi_14":27.29,"sma_20":74.88,"sma_60":73.75,"sma_120":67.47},{"date":"2025-09-02","open":61.82,"high":64.52,"low":61.68,"close":64.46,"volume":36275637,"rsi_14":29.95,"sma_20":74.29,"sma_60":73.74,"sma_120":67.45},{"date":"2025-09-03","open":63.91,"high":64.38,"low":61.59,"close":62.18,"volume":33405237,"rsi_14":24.78,"sma_20":73.57,"sma_60":73.64,"sma_120":67.39},{"date":"2025-09-04","open":62.01,"high":64.39,"low":61.31,"close":63.96,"volume":27726378,"rsi_14":28.8,"sma_20":73.01,"sma_60":73.55,"sma_120":67.35},{"date":"2025-09-05","open":63.84,"high":64.45,"low":62.34,"close":63.19,"volume":25793051,"rsi_14":30.6,"sma_20":72.38,"sma_60":73.46,"sma_120":67.3},{"date":"2025-09-08","open":63.48,"high":65.99,"low":62.94,"close":65.86,"volume":24466604,"rsi_14":34.77,"sma_20":71.82,"sma_60":73.42,"sma_120":67.27},{"date":"2025-09-09","open":65.71,"high":67.3,"low":65.05,"close":66.7,"volume":17225992,"rsi_14":41.68,"sma_20":71.29,"sma_60":73.38,"sma_120":67.25},{"date":"2025-09-10","open":67.77,"high":68.37,"low":66.54,"close":66.96,"volume":23751448,"rsi_14":43.32,"sma_20":70.76,"sma_60":73.38,"sma_120":67.23},{"date":"2025-09-11","open":66.86,"high":68.05,"low":66.22,"close":66.45,"volume":13912357,"rsi_14":42.63,"sma_20":70.12,"sma_60":73.31,"sma_120":67.2},{"date":"2025-09-12","open":67.41,"high":67.6,"low":66.0,"close":67.21,"volume":14868571,"rsi_14":40.68,"sma_20":69.54,"sma_60":73.27,"sma_120":67.17},{"date":"2025-09-15","open":67.31,"high":67.96,"low":66.19,"close":67.29,"volume":17340784,"rsi_14":40.91,"sma_20":69.1,"sma_60":73.14,"sma_120":67.13},{"date":"2025-09-16","open":67.69,"high":69.03,"low":67.22,"close":68.71,"volume":15931047,"rsi_14":41.14,"sma_20":68.71,"sma_60":73.07,"sma_120":67.11},{"date":"2025-09-17","open":68.71,"high":72.26,"low":68.21,"close":70.83,"volume":29593087,"rsi_14":44.06,"sma_20":68.65,"sma_60":73.07,"sma_120":67.14},{"date":"2025-09-18","open":72.59,"high":74.84,"low":72.33,"close":74.07,"volume":28894826,"rsi_14":45.44,"sma_20":68.8,"sma_60":73.05,"sma_120":67.22},{"date":"2025-09-19","open":74.59,"high":75.21,"low":73.16,"close":74.1,"volume":31788103,"rsi_14":80.74,"sma_20":68.95,"sma_60":73.02,"sma_120":67.32},{"date":"2025-09-22","open":73.19,"high":75.77,"low":73.19,"close":75.37,"volume":20037675,"rsi_14":80.24,"sma_20":69.08,"sma_60":72.95,"sma_120":67.44},{"date":"2025-09-23","open":75.23,"high":76.19,"low":73.86,"close":74.46,"volume":21403681,"rsi_14":86.88,"sma_20":69.16,"sma_60":72.91,"sma_120":67.54},{"date":"2025-09-24","open":76.8,"high":81.55,"low":74.91,"close":79.92,"volume":50429455,"rsi_14":89.25,"sma_20":69.46,"sma_60":72.95,"sma_120":67.68},{"date":"2025-09-25","open":77.95,"high":84.28,"low":76.16,"close":83.63,"volume":43286048,"rsi_14":93.91,"sma_20":69.91,"sma_60":73.08,"sma_120":67.91},{"date":"2025-09-26","open":82.29,"high":83.69,"low":81.37,"close":82.99,"volume":26715056,"rsi_14":90.32,"sma_20":70.2,"sma_60":73.23,"sma_120":68.19},{"date":"2025-09-29","open":83.51,"high":84.91,"low":82.14,"close":82.21,"volume":20468283,"rsi_14":86.62,"sma_20":71.18,"sma_60":73.35,"sma_120":68.46},{"date":"2025-09-30","open":81.53,"high":84.25,"low":81.23,"close":83.89,"volume":18751682,"rsi_14":87.46,"sma_20":72.15,"sma_60":73.56,"sma_120":68.74},{"date":"2025-10-01","open":82.22,"high":83.93,"low":81.18,"close":83.71,"volume":20038427,"rsi_14":88.75,"sma_20":73.23,"sma_60":73.76,"sma_120":68.93},{"date":"2025-10-02","open":84.89,"high":87.12,"low":84.25,"close":86.02,"volume":21698656,"rsi_14":89.48,"sma_20":74.34,"sma_60":73.99,"sma_120":69.21},{"date":"2025-10-03","open":86.1,"high":87.08,"low":84.9,"close":86.04,"volume":15679214,"rsi_14":89.46,"sma_20":75.48,"sma_60":74.2,"sma_120":69.48},{"date":"2025-10-06","open":88.65,"high":90.06,"low":88.06,"close":88.73,"volume":20580543,"rsi_14":89.99,"sma_20":76.63,"sma_60":74.47,"sma_120":69.79},{"date":"2025-10-07","open":88.78,"high":90.7,"low":85.85,"close":86.78,"volume":17609475,"rsi_14":82.1,"sma_20":77.63,"sma_60":74.71,"sma_120":70.07},{"date":"2025-10-08","open":88.2,"high":92.47,"low":87.43,"close":92.3,"volume":20450986,"rsi_14":83.6,"sma_20":78.9,"sma_60":75.05,"sma_120":70.41},{"date":"2025-10-09","open":91.74,"high":92.45,"low":90.33,"close":90.49,"volume":14868445,"rsi_14":78.33,"sma_20":80.11,"sma_60":75.38,"sma_120":70.73},{"date":"2025-10-10","open":92.84,"high":94.52,"low":85.24,"close":85.49,"volume":30545695,"rsi_14":65.38,"sma_20":81.02,"sma_60":75.61,"sma_120":71.03},{"date":"2025-10-13","open":89.34,"high":89.74,"low":86.52,"close":89.26,"volume":20563473,"rsi_14":70.72,"sma_20":82.12,"sma_60":75.85,"sma_120":71.36},{"date":"2025-10-14","open":86.67,"high":88.69,"low":85.21,"close":86.1,"volume":15447586,"rsi_14":59.19,"sma_20":82.99,"sma_60":76.07,"sma_120":71.63},{"date":"2025-10-15","open":88.04,"high":89.33,"low":86.47,"close":88.76,"volume":15202200,"rsi_14":57.86,"sma_20":83.88,"sma_60":76.35,"sma_120":71.89},{"date":"2025-10-16","open":89.58,"high":91.07,"low":86.9,"close":88.1,"volume":12988901,"rsi_14":57.83,"sma_20":84.58,"sma_60":76.6,"sma_120":72.13},{"date":"2025-10-17","open":86.7,"high":88.82,"low":85.59,"close":87.82,"volume":13243996,"rsi_14":58.74,"sma_20":85.27,"sma_60":76.83,"sma_120":72.38},{"date":"2025-10-20","open":86.52,"high":88.59,"low":85.33,"close":85.72,"volume":16137494,"rsi_14":52.74,"sma_20":85.78,"sma_60":77.03,"sma_120":72.6},{"date":"2025-10-21","open":85.57,"high":85.81,"low":82.98,"close":84.14,"volume":13242086,"rsi_14":50.55,"sma_20":86.27,"sma_60":77.17,"sma_120":72.82},{"date":"2025-10-22","open":81.11,"high":83.45,"low":78.95,"close":80.93,"volume":19218616,"rsi_14":42.55,"sma_20":86.31,"sma_60":77.24,"sma_120":72.99},{"date":"2025-10-23","open":80.88,"high":83.33,"low":80.41,"close":82.65,"volume":10335818,"rsi_14":45.24,"sma_20":86.26,"sma_60":77.26,"sma_120":73.16},{"date":"2025-10-24","open":83.75,"high":85.67,"low":82.58,"close":84.01,"volume":11661440,"rsi_14":43.14,"sma_20":86.31,"sma_60":77.32,"sma_120":73.34},{"date":"2025-10-27","open":85.92,"high":89.25,"low":85.08,"close":88.58,"volume":16331571,"rsi_14":52.32,"sma_20":86.62,"sma_60":77.56,"sma_120":73.57},{"date":"2025-10-28","open":88.83,"high":89.85,"low":87.66,"close":88.33,"volume":13029269,"rsi_14":43.74,"sma_20":86.84,"sma_60":77.76,"sma_120":73.84},{"date":"2025-10-29","open":90.62,"high":91.38,"low":88.92,"close":90.02,"volume":13399855,"rsi_14":49.18,"sma_20":87.16,"sma_60":77.99,"sma_120":74.11},{"date":"2025-10-30","open":89.15,"high":90.33,"low":88.23,"close":88.44,"volume":11903751,"rsi_14":55.17,"sma_20":87.28,"sma_60":78.21,"sma_120":74.35},{"date":"2025-10-31","open":93.27,"high":97.43,"low":90.83,"close":93.6,"volume":29320836,"rsi_14":57.24,"sma_20":87.65,"sma_60":78.51,"sma_120":74.59},{"date":"2025-11-03","open":93.25,"high":94.7,"low":89.88,"close":90.24,"volume":14308703,"rsi_14":56.86,"sma_20":87.72,"sma_60":78.72,"sma_120":74.8},{"date":"2025-11-04","open":87.63,"high":90.71,"low":87.09,"close":87.46,"volume":13629975,"rsi_14":47.86,"sma_20":87.76,"sma_60":78.89,"sma_120":74.98},{"date":"2025-11-05","open":88.2,"high":95.25,"low":88.02,"close":92.77,"volume":17160374,"rsi_14":56.67,"sma_20":87.78,"sma_60":79.15,"sma_120":75.21},{"date":"2025-11-06","open":96.07,"high":97.99,"low":92.29,"close":93.2,"volume":28022549,"rsi_14":57.66,"sma_20":87.91,"sma_60":79.38,"sma_120":75.46},{"date":"2025-11-07","open":91.55,"high":92.05,"low":84.99,"close":90.79,"volume":20898678,"rsi_14":57.17,"sma_20":88.17,"sma_60":79.58,"sma_120":75.7},{"date":"2025-11-10","open":93.03,"high":94.33,"low":92.06,"close":93.1,"volume":14570677,"rsi_14":62.4,"sma_20":88.37,"sma_60":79.86,"sma_120":75.96},{"date":"2025-11-11","open":91.89,"high":92.54,"low":88.39,"close":89.2,"volume":13538503,"rsi_14":61.23,"sma_20":88.52,"sma_60":80.07,"sma_120":76.2},{"date":"2025-11-12","open":90.43,"high":92.74,"low":88.74,"close":89.2,"volume":11846706,"rsi_14":59.33,"sma_20":88.54,"sma_60":80.36,"sma_120":76.43},{"date":"2025-11-13","open":87.46,"high":88.32,"low":84.59,"close":87.39,"volume":17226593,"rsi_14":54.76,"sma_20":88.51,"sma_60":80.63,"sma_120":76.66},{"date":"2025-11-14","open":84.35,"high":88.87,"low":83.21,"close":86.33,"volume":12414051,"rsi_14":46.48,"sma_20":88.43,"sma_60":80.88,"sma_120":76.85},{"date":"2025-11-17","open":85.31,"high":86.6,"low":81.74,"close":83.33,"volume":16548606,"rsi_14":42.81,"sma_20":88.31,"sma_60":81.06,"sma_120":77.0},{"date":"2025-11-18","open":80.35,"high":81.63,"low":78.33,"close":78.57,"volume":23426922,"rsi_14":34.87,"sma_20":88.03,"sma_60":81.15,"sma_120":77.13},{"date":"2025-11-19","open":78.98,"high":81.77,"low":78.67,"close":81.2,"volume":13688200,"rsi_14":40.7,"sma_20":88.05,"sma_60":81.27,"sma_120":77.3},{"date":"2025-11-20","open":83.27,"high":84.32,"low":75.97,"close":76.57,"volume":23315865,"rsi_14":27.81,"sma_20":87.74,"sma_60":81.3,"sma_120":77.43},{"date":"2025-11-21","open":76.65,"high":78.8,"low":73.51,"close":77.34,"volume":16211023,"rsi_14":31.98,"sma_20":87.41,"sma_60":81.31,"sma_120":77.56},{"date":"2025-11-24","open":78.38,"high":84.46,"low":77.89,"close":83.67,"volume":23945125,"rsi_14":45.18,"sma_20":87.16,"sma_60":81.66,"sma_120":77.7},{"date":"2025-11-25","open":82.38,"high":83.69,"low":80.41,"close":83.31,"volume":11667946,"rsi_14":36.26,"sma_20":86.91,"sma_60":81.97,"sma_120":77.85},{"date":"2025-11-26","open":84.47,"high":89.18,"low":83.91,"close":87.59,"volume":15019116,"rsi_14":42.68,"sma_20":86.79,"sma_60":82.39,"sma_120":78.02},{"date":"2025-11-28","open":85.77,"high":89.4,"low":84.4,"close":89.27,"volume":11235557,"rsi_14":47.98,"sma_20":86.83,"sma_60":82.81,"sma_120":78.18},{"date":"2025-12-01","open":89.01,"high":92.61,"low":88.17,"close":90.97,"volume":18143365,"rsi_14":47.12,"sma_20":86.7,"sma_60":83.28,"sma_120":78.37},{"date":"2025-12-02","open":92.53,"high":93.72,"low":91.33,"close":92.76,"volume":38231081,"rsi_14":55.11,"sma_20":86.83,"sma_60":83.73,"sma_120":78.57},{"date":"2025-12-03","open":99.89,"high":101.96,"low":95.65,"close":100.06,"volume":52833695,"rsi_14":62.89,"sma_20":87.46,"sma_60":84.28,"sma_120":78.83},{"date":"2025-12-04","open":99.26,"high":102.62,"low":97.04,"close":98.05,"volume":23981763,"rsi_14":62.59,"sma_20":87.72,"sma_60":84.8,"sma_120":79.09},{"date":"2025-12-05","open":100.26,"high":102.49,"low":97.17,"close":98.77,"volume":22219899,"rsi_14":64.83,"sma_20":88.0,"sma_60":85.34,"sma_120":79.33},{"date":"2025-12-08","open":90.32,"high":92.66,"low":88.79,"close":91.87,"volume":40545632,"rsi_14":59.31,"sma_20":88.05,"sma_60":85.75,"sma_120":79.51},{"date":"2025-12-09","open":91.46,"high":91.56,"low":87.91,"close":88.77,"volume":22372546,"rsi_14":61.55,"sma_20":87.84,"sma_60":86.11,"sma_120":79.63},{"date":"2025-12-10","open":91.2,"high":92.72,"low":90.02,"close":92.34,"volume":22573553,"rsi_14":62.34,"sma_20":87.99,"sma_60":86.5,"sma_120":79.78},{"date":"2025-12-11","open":90.85,"high":91.61,"low":87.38,"close":89.3,"volume":16593469,"rsi_14":64.62,"sma_20":88.0,"sma_60":86.81,"sma_120":79.94},{"date":"2025-12-12","open":87.5,"high":88.87,"low":83.77,"close":84.3,"volume":21576260,"rsi_14":57.29,"sma_20":87.84,"sma_60":86.98,"sma_120":80.02},{"date":"2025-12-15","open":84.75,"high":85.73,"low":83.55,"close":84.14,"volume":11953281,"rsi_14":50.56,"sma_20":87.73,"sma_60":87.14,"sma_120":80.08},{"date":"2025-12-16","open":83.46,"high":84.33,"low":82.11,"close":83.95,"volume":9483825,"rsi_14":50.77,"sma_20":87.77,"sma_60":87.29,"sma_120":80.12},{"date":"2025-12-17","open":86.38,"high":87.05,"low":81.06,"close":81.58,"volume":16662726,"rsi_14":42.39,"sma_20":87.92,"sma_60":87.41,"sma_120":80.16},{"date":"2025-12-18","open":84.36,"high":84.91,"low":82.53,"close":84.35,"volume":12732068,"rsi_14":43.94,"sma_20":88.07,"sma_60":87.48,"sma_120":80.22},{"date":"2025-12-19","open":83.93,"high":86.1,"low":83.58,"close":83.97,"volume":21722238,"rsi_14":41.09,"sma_20":88.44,"sma_60":87.48,"sma_120":80.28},{"date":"2025-12-22","open":86.46,"high":87.22,"low":84.33,"close":84.68,"volume":9870960,"rsi_14":39.42,"sma_20":88.81,"sma_60":87.51,"sma_120":80.37},{"date":"2025-12-23","open":84.28,"high":87.92,"low":84.17,"close":87.55,"volume":12334101,"rsi_14":31.49,"sma_20":89.01,"sma_60":87.6,"sma_120":80.47},{"date":"2025-12-24","open":87.12,"high":87.64,"low":85.98,"close":86.37,"volume":5335275,"rsi_14":32.27,"sma_20":89.16,"sma_60":87.64,"sma_120":80.6},{"date":"2025-12-26","open":86.97,"high":87.07,"low":85.85,"close":86.22,"volume":5000977,"rsi_14":30.62,"sma_20":89.09,"sma_60":87.68,"sma_120":80.72},{"date":"2025-12-29","open":85.21,"high":85.98,"low":84.08,"close":85.64,"volume":9677705,"rsi_14":38.05,"sma_20":88.91,"sma_60":87.67,"sma_120":80.83},{"date":"2025-12-30","open":85.63,"high":87.97,"low":85.6,"close":86.63,"volume":9583033,"rsi_14":45.54,"sma_20":88.69,"sma_60":87.68,"sma_120":80.94},{"date":"2025-12-31","open":86.67,"high":86.79,"low":84.82,"close":84.86,"volume":7234081,"rsi_14":33.14,"sma_20":88.3,"sma_60":87.62,"sma_120":81.04},{"date":"2026-01-02","open":86.62,"high":89.95,"low":86.48,"close":89.26,"volume":14987538,"rsi_14":49.92,"sma_20":87.76,"sma_60":87.66,"sma_120":81.18},{"date":"2026-01-05","open":92.88,"high":93.83,"low":87.99,"close":90.1,"volume":21328382,"rsi_14":64.95,"sma_20":87.36,"sma_60":87.62,"sma_120":81.33},{"date":"2026-01-06","open":92.57,"high":94.06,"low":86.64,"close":88.1,"volume":24322732,"rsi_14":59.34,"sma_20":86.82,"sma_60":87.58,"sma_120":81.48},{"date":"2026-01-07","open":86.4,"high":86.42,"low":83.47,"close":84.52,"volume":17230818,"rsi_14":51.16,"sma_20":86.46,"sma_60":87.56,"sma_120":81.58},{"date":"2026-01-08","open":84.58,"high":84.8,"low":82.76,"close":83.33,"volume":10695909,"rsi_14":53.73,"sma_20":86.18,"sma_60":87.46,"sma_120":81.66},{"date":"2026-01-09","open":83.97,"high":84.39,"low":82.13,"close":83.16,"volume":13486251,"rsi_14":47.01,"sma_20":85.72,"sma_60":87.41,"sma_120":81.74},{"date":"2026-01-12","open":82.36,"high":83.69,"low":82.02,"close":82.83,"volume":10146627,"rsi_14":47.13,"sma_20":85.39,"sma_60":87.31,"sma_120":81.83},{"date":"2026-01-13","open":83.45,"high":84.0,"low":82.69,"close":82.99,"volume":9133496,"rsi_14":45.7,"sma_20":85.33,"sma_60":87.23,"sma_120":81.91},{"date":"2026-01-14","open":82.9,"high":82.94,"low":79.21,"close":81.15,"volume":15295737,"rsi_14":33.23,"sma_20":85.17,"sma_60":87.11,"sma_120":81.97},{"date":"2026-01-15","open":82.66,"high":82.88,"low":79.94,"close":80.32,"volume":16593531,"rsi_14":33.86,"sma_20":84.99,"sma_60":87.02,"sma_120":82.02},{"date":"2026-01-16","open":81.39,"high":82.42,"low":80.24,"close":80.4,"volume":15011195,"rsi_14":34.41,"sma_20":84.93,"sma_60":86.96,"sma_120":82.06},{"date":"2026-01-20","open":79.25,"high":83.42,"low":78.96,"close":79.74,"volume":18292171,"rsi_14":34.27,"sma_20":84.69,"sma_60":86.94,"sma_120":82.09},{"date":"2026-01-21","open":80.34,"high":84.23,"low":80.34,"close":82.49,"volume":17134341,"rsi_14":39.83,"sma_20":84.62,"sma_60":86.93,"sma_120":82.1},{"date":"2026-01-22","open":84.41,"high":85.29,"low":82.68,"close":83.04,"volume":12958843,"rsi_14":45.17,"sma_20":84.53,"sma_60":86.92,"sma_120":82.12},{"date":"2026-01-23","open":81.16,"high":81.96,"low":79.66,"close":80.17,"volume":13924600,"rsi_14":24.44,"sma_20":84.16,"sma_60":86.78,"sma_120":82.17},{"date":"2026-01-26","open":79.76,"high":83.38,"low":79.5,"close":81.71,"volume":12464600,"rsi_14":27.28,"sma_20":83.92,"sma_60":86.66,"sma_120":82.21},{"date":"2026-01-27","open":82.81,"high":83.68,"low":81.24,"close":82.87,"volume":11307900,"rsi_14":35.1,"sma_20":83.75,"sma_60":86.54,"sma_120":82.27},{"date":"2026-01-28","open":84.52,"high":85.41,"low":82.64,"close":83.56,"volume":10311000,"rsi_14":46.57,"sma_20":83.64,"sma_60":86.46,"sma_120":82.33},{"date":"2026-01-29","open":81.88,"high":82.38,"low":78.24,"close":81.28,"volume":13944900,"rsi_14":43.39,"sma_20":83.37,"sma_60":86.25,"sma_120":82.38},{"date":"2026-01-30","open":79.99,"high":81.64,"low":78.12,"close":78.86,"volume":12581400,"rsi_14":38.16,"sma_20":83.07,"sma_60":86.06,"sma_120":82.39},{"date":"2026-02-02","open":77.55,"high":78.92,"low":76.66,"close":78.6,"volume":14513000,"rsi_14":38.31,"sma_20":82.53,"sma_60":85.92,"sma_120":82.4},{"date":"2026-02-03","open":78.48,"high":78.91,"low":72.74,"close":75.49,"volume":22563900,"rsi_14":32.16,"sma_20":81.8,"sma_60":85.63,"sma_120":82.39},{"date":"2026-02-04","open":74.95,"high":76.01,"low":71.73,"close":73.68,"volume":17506200,"rsi_14":32.21,"sma_20":81.07,"sma_60":85.3,"sma_120":82.34},{"date":"2026-02-05","open":72.83,"high":74.74,"low":70.64,"close":74.16,"volume":19202000,"rsi_14":35.07,"sma_20":80.55,"sma_60":85.02,"sma_120":82.3},{"date":"2026-02-06","open":76.78,"high":80.69,"low":76.46,"close":80.22,"volume":22581800,"rsi_14":49.66,"sma_20":80.39,"sma_60":84.8,"sma_120":82.33},{"date":"2026-02-09","open":79.55,"high":83.0,"low":78.61,"close":82.29,"volume":13775400,"rsi_14":54.54,"sma_20":80.35,"sma_60":84.69,"sma_120":82.38},{"date":"2026-02-10","open":82.47,"high":83.34,"low":81.43,"close":81.95,"volume":10386024,"rsi_14":27.14,"sma_20":84.25,"sma_60":86.81,"sma_120":82.18},{"date":"2026-02-11","open":83.66,"high":83.72,"low":79.15,"close":81.28,"volume":11465281,"rsi_14":22.17,"sma_20":83.99,"sma_60":86.69,"sma_120":82.22},{"date":"2026-02-12","open":82.13,"high":82.13,"low":77.38,"close":78.17,"volume":13643781,"rsi_14":20.73,"sma_20":83.58,"sma_60":86.49,"sma_120":82.24},{"date":"2026-02-13","open":77.89,"high":79.91,"low":77.69,"close":78.55,"volume":7615413,"rsi_14":28.26,"sma_20":83.23,"sma_60":86.32,"sma_120":82.26},{"date":"2026-02-17","open":77.06,"high":80.26,"low":76.58,"close":78.95,"volume":10316662,"rsi_14":41.87,"sma_20":79.91,"sma_60":84.25,"sma_120":82.7},{"date":"2026-02-18","open":79.09,"high":80.34,"low":78.43,"close":79.03,"volume":8408200,"rsi_14":40.36,"sma_20":79.88,"sma_60":84.21,"sma_120":82.74},{"date":"2026-02-19","open":78.32,"high":79.61,"low":77.66,"close":79.55,"volume":6512200,"rsi_14":46.02,"sma_20":79.73,"sma_60":84.26,"sma_120":82.78},{"date":"2026-02-20","open":78.18,"high":80.29,"low":77.54,"close":79.42,"volume":8795346,"rsi_14":51.44,"sma_20":79.55,"sma_60":84.3,"sma_120":82.8},{"date":"2026-02-23","open":78.33,"high":79.05,"low":76.02,"close":77.73,"volume":11622600,"rsi_14":47.92,"sma_20":79.43,"sma_60":84.2,"sma_120":82.93},{"date":"2026-02-24","open":77.94,"high":79.64,"low":77.12,"close":78.33,"volume":8346842,"rsi_14":34.02,"sma_20":82.01,"sma_60":85.74,"sma_120":82.32},{"date":"2026-02-25","open":78.95,"high":81.13,"low":78.91,"close":80.86,"volume":10468811,"rsi_14":68.85,"sma_20":79.16,"sma_60":84.0,"sma_120":83.2},{"date":"2026-02-26","open":81.05,"high":81.57,"low":77.09,"close":79.23,"volume":12287776,"rsi_14":44.09,"sma_20":81.1,"sma_60":85.31,"sma_120":82.34},{"date":"2026-02-27","open":79.97,"high":82.23,"low":78.6,"close":81.63,"volume":20253816,"rsi_14":53.68,"sma_20":80.95,"sma_60":85.15,"sma_120":82.37},{"date":"2026-03-02","open":79.56,"high":82.76,"low":79.34,"close":80.8,"volume":15181755,"rsi_14":45.13,"sma_20":79.05,"sma_60":83.47,"sma_120":83.6},{"date":"2026-03-03","open":77.77,"high":79.02,"low":76.59,"close":77.45,"volume":15293454,"rsi_14":37.72,"sma_20":79.0,"sma_60":83.1,"sma_120":83.69},{"date":"2026-03-04","open":78.69,"high":79.36,"low":77.2,"close":78.03,"volume":14246364,"rsi_14":38.31,"sma_20":80.3,"sma_60":84.56,"sma_120":82.46},{"date":"2026-03-05","open":78.64,"high":80.2,"low":75.19,"close":75.63,"volume":37007579,"rsi_14":32.28,"sma_20":79.93,"sma_60":84.37,"sma_120":82.5},{"date":"2026-03-06","open":84.65,"high":93.33,"low":83.34,"close":89.51,"volume":90071099,"rsi_14":61.2,"sma_20":80.35,"sma_60":84.42,"sma_120":82.65},{"date":"2026-03-09","open":87.88,"high":92.86,"low":84.14,"close":92.58,"volume":38792909,"rsi_14":70.23,"sma_20":80.61,"sma_60":82.4,"sma_120":84.25},{"date":"2026-03-10","open":92.6,"high":94.98,"low":91.55,"close":93.23,"volume":26462445,"rsi_14":70.72,"sma_20":81.16,"sma_60":82.41,"sma_120":84.46},{"date":"2026-03-11","open":93.62,"high":94.94,"low":90.11,"close":90.37,"volume":18337031,"rsi_14":66.35,"sma_20":82.14,"sma_60":84.97,"sma_120":83.12},{"date":"2026-03-12","open":89.91,"high":89.96,"low":87.31,"close":87.61,"volume":16822545,"rsi_14":60.43,"sma_20":81.89,"sma_60":82.48,"sma_120":84.73},{"date":"2026-03-13","open":87.7,"high":90.43,"low":86.76,"close":87.8,"volume":14108104,"rsi_14":60.95,"sma_20":82.63,"sma_60":85.32,"sma_120":83.32},{"date":"2026-03-16","open":89.08,"high":92.45,"low":89.05,"close":91.51,"volume":15875483,"rsi_14":66.13,"sma_20":83.11,"sma_60":85.45,"sma_120":83.55},{"date":"2026-03-17","open":92.23,"high":93.37,"low":90.28,"close":90.72,"volume":11622635,"rsi_14":62.61,"sma_20":83.58,"sma_60":85.58,"sma_120":83.77},{"date":"2026-03-18","open":90.73,"high":91.95,"low":87.11,"close":87.56,"volume":16096678,"rsi_14":60.24,"sma_20":84.05,"sma_60":85.58,"sma_120":83.98},{"date":"2026-03-19","open":86.21,"high":89.68,"low":85.07,"close":89.47,"volume":13388783,"rsi_14":59.75,"sma_20":84.6,"sma_60":85.58,"sma_120":84.2},{"date":"2026-03-20","open":88.84,"high":90.41,"low":86.6,"close":87.85,"volume":25570428,"rsi_14":58.6,"sma_20":85.04,"sma_60":85.52,"sma_120":84.4},{"date":"2026-03-23","open":89.39,"high":91.51,"low":88.67,"close":90.09,"volume":14126670,"rsi_14":65.86,"sma_20":85.58,"sma_60":85.48,"sma_120":84.6},{"date":"2026-03-24","open":88.77,"high":93.09,"low":88.74,"close":92.29,"volume":13731247,"rsi_14":67.19,"sma_20":86.27,"sma_60":85.35,"sma_120":84.81},{"date":"2026-03-25","open":94.01,"high":98.75,"low":93.93,"close":98.38,"volume":22562386,"rsi_14":75.19,"sma_20":87.15,"sma_60":85.35,"sma_120":85.08},{"date":"2026-03-26","open":97.89,"high":100.58,"low":97.15,"close":97.61,"volume":26078523,"rsi_14":62.64,"sma_20":88.07,"sma_60":85.33,"sma_120":85.34},{"date":"2026-03-27","open":98.71,"high":99.56,"low":93.33,"close":94.81,"volume":16507108,"rsi_14":53.51,"sma_20":88.73,"sma_60":85.38,"sma_120":85.56},{"date":"2026-03-30","open":95.05,"high":96.43,"low":86.55,"close":87.75,"volume":21463243,"rsi_14":42.82,"sma_20":89.08,"sma_60":85.36,"sma_120":85.73},{"date":"2026-03-31","open":96.33,"high":99.49,"low":92.98,"close":98.98,"volume":51286110,"rsi_14":59.24,"sma_20":90.15,"sma_60":85.47,"sma_120":85.99},{"date":"2026-04-01","open":100.75,"high":107.76,"low":100.42,"close":106.63,"volume":44072472,"rsi_14":68.49,"sma_20":91.59,"sma_60":85.76,"sma_120":86.28},{"date":"2026-04-02","open":102.23,"high":107.18,"low":101.06,"close":107.03,"volume":23667065,"rsi_14":68.62,"sma_20":93.16,"sma_60":86.14,"sma_120":86.56},{"date":"2026-04-06","open":109.37,"high":111.81,"low":105.92,"close":109.43,"volume":22700501,"rsi_14":67.8,"sma_20":94.15,"sma_60":86.56,"sma_120":86.85},{"date":"2026-04-07","open":108.3,"high":110.04,"low":105.94,"close":109.3,"volume":18965190,"rsi_14":68.7,"sma_20":94.99,"sma_60":86.98,"sma_120":87.13},{"date":"2026-04-08","open":113.92,"high":115.58,"low":110.37,"close":114.37,"volume":29455912,"rsi_14":75.99,"sma_20":96.05,"sma_60":87.53,"sma_120":87.47},{"date":"2026-04-09","open":118.87,"high":121.88,"low":117.75,"close":119.84,"volume":32718479,"rsi_14":77.55,"sma_20":97.52,"sma_60":88.12,"sma_120":87.8},{"date":"2026-04-10","open":123.63,"high":129.81,"low":123.57,"close":128.46,"volume":41187042,"rsi_14":82.66,"sma_20":99.56,"sma_60":88.86,"sma_120":88.17},{"date":"2026-04-13","open":129.94,"high":133.17,"low":128.94,"close":131.27,"volume":31264666,"rsi_14":82.82,"sma_20":101.73,"sma_60":89.63,"sma_120":88.57},{"date":"2026-04-14","open":136.08,"high":136.87,"low":130.8,"close":133.8,"volume":33600662,"rsi_14":82.91,"sma_20":103.85,"sma_60":90.4,"sma_120":89.0},{"date":"2026-04-15","open":132.36,"high":138.15,"low":131.85,"close":134.57,"volume":23450119,"rsi_14":81.33,"sma_20":106.04,"sma_60":91.2,"sma_120":89.42},{"date":"2026-04-16","open":132.23,"high":134.66,"low":128.39,"close":133.34,"volume":20830200,"rsi_14":80.69,"sma_20":108.33,"sma_60":91.99,"sma_120":89.83},{"date":"2026-04-17","open":134.84,"high":139.87,"low":133.13,"close":139.65,"volume":26341334,"rsi_14":86.33,"sma_20":110.83,"sma_60":92.89,"sma_120":90.28},{"date":"2026-04-20","open":147.47,"high":149.54,"low":143.89,"close":147.8,"volume":39548524,"rsi_14":97.83,"sma_20":113.83,"sma_60":93.9,"sma_120":90.79},{"date":"2026-04-21","open":148.66,"high":154.91,"low":147.81,"close":151.27,"volume":31901127,"rsi_14":97.53,"sma_20":116.89,"sma_60":95.01,"sma_120":91.31},{"date":"2026-04-22","open":153.62,"high":158.65,"low":151.05,"close":157.28,"volume":30765815,"rsi_14":97.45,"sma_20":120.14,"sma_60":96.14,"sma_120":91.9},{"date":"2026-04-23","open":157.89,"high":167.82,"low":157.73,"close":165.52,"volume":36938706,"rsi_14":97.78,"sma_20":123.49,"sma_60":97.4,"sma_120":92.51},{"date":"2026-04-24","open":169.82,"high":170.8,"low":158.47,"close":164.27,"volume":37599066,"rsi_14":95.65,"sma_20":126.82,"sma_60":98.66,"sma_120":93.12},{"date":"2026-04-27","open":162.09,"high":163.41,"low":151.05,"close":158.17,"volume":30281827,"rsi_14":87.0,"sma_20":129.99,"sma_60":99.89,"sma_120":93.73},{"date":"2026-04-28","open":147.87,"high":155.96,"low":146.81,"close":153.19,"volume":27128723,"rsi_14":79.42,"sma_20":133.26,"sma_60":101.05,"sma_120":94.26},{"date":"2026-04-29","open":153.73,"high":157.17,"low":151.26,"close":156.53,"volume":20649046,"rsi_14":78.73,"sma_20":136.14,"sma_60":102.28,"sma_120":94.84},{"date":"2026-04-30","open":160.3,"high":165.57,"low":156.32,"close":165.11,"volume":20327046,"rsi_14":78.74,"sma_20":139.06,"sma_60":103.65,"sma_120":95.48},{"date":"2026-05-01","open":162.31,"high":166.35,"low":159.22,"close":164.91,"volume":13071674,"rsi_14":77.51,"sma_20":141.95,"sma_60":105.01,"sma_120":96.12},{"date":"2026-05-04","open":165.44,"high":166.78,"low":162.22,"close":163.62,"volume":14546950,"rsi_14":74.89,"sma_20":144.66,"sma_60":106.39,"sma_120":96.75},{"date":"2026-05-05","open":168.23,"high":172.94,"low":164.54,"close":168.71,"volume":22284440,"rsi_14":76.58,"sma_20":147.63,"sma_60":107.86,"sma_120":97.44},{"date":"2026-05-06","open":172.56,"high":175.76,"low":164.96,"close":172.11,"volume":23205334,"rsi_14":79.19,"sma_20":150.51,"sma_60":109.39,"sma_120":98.17},{"date":"2026-05-07","open":171.16,"high":171.48,"low":158.51,"close":159.97,"volume":23683553,"rsi_14":64.06,"sma_20":152.52,"sma_60":110.72,"sma_120":98.83},{"date":"2026-05-08","open":164.64,"high":170.55,"low":162.86,"close":170.09,"volume":20588961,"rsi_14":65.02,"sma_20":154.6,"sma_60":112.18,"sma_120":99.56},{"date":"2026-05-11","open":163.62,"high":174.11,"low":162.45,"close":170.8,"volume":22947641,"rsi_14":63.67,"sma_20":156.57,"sma_60":113.65,"sma_120":100.28},{"date":"2026-05-12","open":165.41,"high":168.69,"low":157.92,"close":164.46,"volume":21367847,"rsi_14":55.0,"sma_20":158.11,"sma_60":115.02,"sma_120":100.91},{"date":"2026-05-13","open":169.05,"high":182.26,"low":168.87,"close":177.9,"volume":31862553,"rsi_14":58.05,"sma_20":160.28,"sma_60":116.63,"sma_120":101.66},{"date":"2026-05-14","open":180.83,"high":192.1,"low":177.28,"close":182.53,"volume":32661057,"rsi_14":61.37,"sma_20":162.74,"sma_60":118.37,"sma_120":102.43},{"date":"2026-05-15","open":173.86,"high":182.09,"low":173.3,"close":176.85,"volume":24757318,"rsi_14":61.68,"sma_20":164.6,"sma_60":120.01,"sma_120":103.17},{"date":"2026-05-18","open":181.73,"high":182.66,"low":165.06,"close":168.89,"volume":24439007,"rsi_14":59.46,"sma_20":165.65,"sma_60":121.51,"sma_120":103.79},{"date":"2026-05-19","open":164.57,"high":181.59,"low":162.81,"close":176.23,"volume":25003284,"rsi_14":61.33,"sma_20":166.9,"sma_60":123.12,"sma_120":104.51},{"date":"2026-05-20","open":183.4,"high":193.27,"low":182.23,"close":186.75,"volume":29333984,"rsi_14":62.18,"sma_20":168.37,"sma_60":124.93,"sma_120":105.33},{"date":"2026-05-21","open":192.46,"high":194.53,"low":188.15,"close":190.64,"volume":21506101,"rsi_14":63.9,"sma_20":169.63,"sma_60":126.76,"sma_120":106.15},{"date":"2026-05-22","open":194.67,"high":198.34,"low":192.17,"close":196.28,"volume":19823206,"rsi_14":66.85,"sma_20":171.23,"sma_60":128.71,"sma_120":107.01},{"date":"2026-05-26","open":211.19,"high":217.39,"low":199.99,"close":208.21,"volume":42558221,"rsi_14":69.04,"sma_20":173.73,"sma_60":130.82,"sma_120":107.99},{"date":"2026-05-27","open":217.92,"high":218.2,"low":196.2,"close":198.65,"volume":54198456,"rsi_14":62.08,"sma_20":176.01,"sma_60":132.78,"sma_120":108.86},{"date":"2026-05-28","open":198.7,"high":207.35,"low":194.65,"close":204.78,"volume":52624867,"rsi_14":71.56,"sma_20":178.42,"sma_60":134.9,"sma_120":109.83},{"date":"2026-05-29","open":204.39,"high":208.71,"low":199.15,"close":204.95,"volume":34024746,"rsi_14":68.55,"sma_20":180.41,"sma_60":137.02,"sma_120":110.79},{"date":"2026-06-01","open":198.86,"high":225.08,"low":195.07,"close":219.37,"volume":32926892,"rsi_14":72.56,"sma_20":183.13,"sma_60":139.41,"sma_120":111.89},{"date":"2026-06-02","open":253.4,"high":291.23,"low":252.37,"close":290.72,"volume":112646194,"rsi_14":86.56,"sma_20":189.49,"sma_60":142.77,"sma_120":113.59},{"date":"2026-06-03","open":317.55,"high":324.12,"low":293.94,"close":301.57,"volume":115542750,"rsi_14":86.36,"sma_20":196.14,"sma_60":146.25,"sma_120":115.41},{"date":"2026-06-04","open":282.88,"high":321.42,"low":277.49,"close":316.35,"volume":86903499,"rsi_14":87.12,"sma_20":203.35,"sma_60":149.97,"sma_120":117.39},{"date":"2026-06-05","open":299.42,"high":300.65,"low":261.32,"close":263.4,"volume":93976392,"rsi_14":69.03,"sma_20":208.52,"sma_60":152.85,"sma_120":118.91},{"date":"2026-06-08","open":288.62,"high":304.88,"low":281.29,"close":288.78,"volume":84575493,"rsi_14":74.48,"sma_20":214.46,"sma_60":156.21,"sma_120":120.68},{"date":"2026-06-09","open":299.68,"high":302.32,"low":243.94,"close":266.81,"volume":94754459,"rsi_14":67.45,"sma_20":219.26,"sma_60":159.19,"sma_120":122.26},{"date":"2026-06-10","open":263.43,"high":272.4,"low":252.2,"close":252.53,"volume":54175090,"rsi_14":62.49,"sma_20":223.67,"sma_60":161.87,"sma_120":123.66},{"date":"2026-06-11","open":260.47,"high":282.25,"low":258.36,"close":280.64,"volume":57254455,"rsi_14":65.65,"sma_20":228.8,"sma_60":165.04,"sma_120":125.31},{"date":"2026-06-12","open":270.0,"high":287.91,"low":267.24,"close":279.63,"volume":42162220,"rsi_14":64.73,"sma_20":233.66,"sma_60":168.24,"sma_120":126.91},{"date":"2026-06-15","open":296.63,"high":312.9,"low":288.02,"close":308.8,"volume":54963584,"rsi_14":66.76,"sma_20":240.26,"sma_60":171.9,"sma_120":128.74},{"date":"2026-06-16","open":299.05,"high":316.92,"low":278.06,"close":278.6,"volume":59201345,"rsi_14":62.46,"sma_20":245.75,"sma_60":175.08,"sma_120":130.3},{"date":"2026-06-17","open":292.82,"high":307.29,"low":283.25,"close":289.47,"volume":50607305,"rsi_14":63.01,"sma_20":251.41,"sma_60":178.4,"sma_120":131.94},{"date":"2026-06-18","open":305.39,"high":329.8,"low":302.28,"close":310.5,"volume":250989360,"rsi_14":65.24,"sma_20":257.6,"sma_60":182.04,"sma_120":133.69},{"date":"2026-06-22","open":313.31,"high":314.09,"low":298.1,"close":307.78,"volume":49225062,"rsi_14":63.21,"sma_20":263.46,"sma_60":185.53,"sma_120":135.44},{"date":"2026-06-23","open":278.75,"high":290.88,"low":276.18,"close":278.97,"volume":46361100,"rsi_14":47.99,"sma_20":267.59,"sma_60":188.55,"sma_120":136.94},{"date":"2026-06-24","open":281.88,"high":281.88,"low":263.59,"close":276.63,"volume":35747374,"rsi_14":45.6,"sma_20":271.01,"sma_60":191.58,"sma_120":138.48},{"date":"2026-06-25","open":291.1,"high":292.44,"low":263.65,"close":281.19,"volume":39264309,"rsi_14":43.57,"sma_20":275.14,"sma_60":194.8,"sma_120":140.08},{"date":"2026-06-26","open":268.3,"high":274.13,"low":261.93,"close":266.7,"volume":41986195,"rsi_14":50.7,"sma_20":278.24,"sma_60":197.6,"sma_120":141.53},{"date":"2026-06-29","open":272.34,"high":278.21,"low":250.46,"close":277.68,"volume":31749225,"rsi_14":47.48,"sma_20":281.88,"sma_60":200.45,"sma_120":143.1},{"date":"2026-06-30","open":278.68,"high":299.92,"low":275.43,"close":297.81,"volume":37520129,"rsi_14":57.09,"sma_20":285.8,"sma_60":203.63,"sma_120":144.88},{"date":"2026-07-01","open":282.4,"high":292.43,"low":271.28,"close":271.98,"volume":33822654,"rsi_14":54.22,"sma_20":284.86,"sma_60":206.34,"sma_120":146.45},{"date":"2026-07-02","open":269.43,"high":274.88,"low":237.14,"close":245.23,"volume":38579896,"rsi_14":42.27,"sma_20":282.05,"sma_60":208.6,"sma_120":147.79},{"date":"2026-07-06","open":254.76,"high":260.39,"low":248.98,"close":249.21,"volume":25703077,"rsi_14":43.44,"sma_20":278.69,"sma_60":210.85,"sma_120":149.19},{"date":"2026-07-07","open":234.86,"high":237.38,"low":222.88,"close":230.64,"volume":36163816,"rsi_14":32.34,"sma_20":277.05,"sma_60":212.7,"sma_120":150.41},{"date":"2026-07-08","open":225.1,"high":236.73,"low":224.92,"close":231.65,"volume":25541832,"rsi_14":37.78,"sma_20":274.19,"sma_60":214.42,"sma_120":151.64},{"date":"2026-07-09","open":246.11,"high":251.64,"low":241.04,"close":243.21,"volume":21245321,"rsi_14":38.0,"sma_20":273.01,"sma_60":216.28,"sma_120":152.96},{"date":"2026-07-10","open":237.79,"high":240.94,"low":232.02,"close":235.81,"volume":15105972,"rsi_14":29.14,"sma_20":272.17,"sma_60":217.98,"sma_120":154.19},{"date":"2026-07-13","open":228.78,"high":228.8,"low":215.28,"close":217.53,"volume":25615304,"rsi_14":26.81,"sma_20":269.01,"sma_60":219.36,"sma_120":155.28},{"date":"2026-07-14","open":231.56,"high":232.0,"low":218.63,"close":222.44,"volume":20705465,"rsi_14":33.44,"sma_20":266.15,"sma_60":220.85,"sma_120":156.42},{"date":"2026-07-15","open":222.16,"high":223.3,"low":201.22,"close":206.26,"volume":26827561,"rsi_14":30.93,"sma_20":261.02,"sma_60":221.96,"sma_120":157.42},{"date":"2026-07-16","open":200.12,"high":201.94,"low":186.15,"close":188.3,"volume":34892957,"rsi_14":26.54,"sma_20":256.5,"sma_60":222.63,"sma_120":158.27},{"date":"2026-07-17","open":182.22,"high":194.05,"low":177.95,"close":188.68,"volume":29656336,"rsi_14":28.78,"sma_20":251.46,"sma_60":223.26,"sma_120":159.13},{"date":"2026-07-20","open":193.0,"high":202.08,"low":191.99,"close":194.94,"volume":25070644,"rsi_14":26.91,"sma_20":245.68,"sma_60":223.88,"sma_120":160.01},{"date":"2026-07-21","open":205.56,"high":210.6,"low":202.84,"close":207.96,"volume":22153558,"rsi_14":23.88,"sma_20":240.68,"sma_60":224.59,"sma_120":160.99},{"date":"2026-07-22","open":201.15,"high":214.92,"low":200.58,"close":210.99,"volume":16890272,"rsi_14":29.56,"sma_20":237.28,"sma_60":225.37,"sma_120":162.02},{"date":"2026-07-23","open":207.86,"high":214.56,"low":205.02,"close":209.32,"volume":16359857,"rsi_14":35.53,"sma_20":233.91,"sma_60":226.22,"sma_120":163.05},{"date":"2026-07-24","open":202.91,"high":206.06,"low":191.29,"close":194.23,"volume":19837135,"rsi_14":29.67,"sma_20":229.56,"sma_60":226.9,"sma_120":163.98},{"date":"2026-07-27","open":198.72,"high":199.79,"low":181.76,"close":189.17,"volume":21637715,"rsi_14":32.96,"sma_20":225.68,"sma_60":227.45,"sma_120":164.86},{"date":"2026-07-28","open":180.0,"high":181.48,"low":167.32,"close":174.47,"volume":29188462,"rsi_14":28.89,"sma_20":220.51,"sma_60":227.6,"sma_120":165.62},{"date":"2026-07-29","open":174.03,"high":177.8,"low":162.9,"close":163.4,"volume":25708856,"rsi_14":20.43,"sma_20":213.79,"sma_60":227.57,"sma_120":166.29},{"date":"2026-07-30","open":178.38,"high":184.35,"low":175.15,"close":183.3,"volume":29861730,"rsi_14":32.2,"sma_20":209.35,"sma_60":227.9,"sma_120":167.14},{"date":"2026-07-31","open":199.38,"high":201.35,"low":187.12,"close":187.56,"volume":26835492,"rsi_14":38.77,"sma_20":206.47,"sma_60":228.22,"sma_120":168.04},{"date":"2026-08-03","open":180.52,"high":194.44,"low":177.57,"close":193.78,"volume":21015779,"rsi_14":39.37,"sma_20":203.69,"sma_60":228.58,"sma_120":168.91},{"date":"2026-08-04","open":210.01,"high":222.67,"low":208.0,"close":218.59,"volume":33923423,"rsi_14":54.3,"sma_20":203.09,"sma_60":229.55,"sma_120":170.05},{"date":"2026-08-05","open":215.98,"high":222.38,"low":210.29,"close":211.02,"volume":16884641,"rsi_14":58.54,"sma_20":202.05,"sma_60":230.23,"sma_120":171.13},{"date":"2026-08-06","open":205.56,"high":219.46,"low":201.74,"close":210.54,"volume":16804167,"rsi_14":58.21,"sma_20":200.41,"sma_60":230.9,"sma_120":172.23},{"date":"2026-08-07","open":219.04,"high":221.87,"low":205.52,"close":218.72,"volume":19663362,"rsi_14":58.8,"sma_20":199.56,"sma_60":231.8,"sma_120":173.4},{"date":"2026-08-10","open":227.77,"high":230.1,"low":208.51,"close":208.56,"volume":20948501,"rsi_14":50.23,"sma_20":199.11,"sma_60":232.31,"sma_120":174.48},{"date":"2026-08-11","open":212.0,"high":212.66,"low":206.43,"close":212.31,"volume":15429183,"rsi_14":50.5,"sma_20":198.6,"sma_60":232.81,"sma_120":175.59},{"date":"2026-08-12","open":225.9,"high":226.89,"low":216.88,"close":217.08,"volume":25134290,"rsi_14":52.85,"sma_20":199.15,"sma_60":233.47,"sma_120":176.73},{"date":"2026-08-13","open":217.68,"high":231.38,"low":217.18,"close":222.18,"volume":19255516,"rsi_14":61.09,"sma_20":200.84,"sma_60":234.36,"sma_120":177.92},{"date":"2026-08-14","open":221.4,"high":223.52,"low":217.1,"close":222.02,"volume":14487843,"rsi_14":63.56,"sma_20":202.51,"sma_60":235.12,"sma_120":179.12},{"date":"2026-08-17","open":227.75,"high":240.18,"low":226.89,"close":234.33,"volume":21113501,"rsi_14":75.21,"sma_20":204.48,"sma_60":235.92,"sma_120":180.42},{"date":"2026-08-18","open":220.52,"high":225.01,"low":211.1,"close":216.0,"volume":25860730,"rsi_14":70.87,"sma_20":204.88,"sma_60":236.34,"sma_120":181.55},{"date":"2026-08-19","open":240.13,"high":245.49,"low":228.1,"close":237.27,"volume":44011791},{"date":"2026-08-20","open":237.56,"high":251.73,"low":234.53,"close":251.01,"volume":29226490,"rsi_14":73.18,"sma_20":208.28,"sma_60":237.73,"sma_120":184.28},{"date":"2026-08-21","open":252.39,"high":252.52,"low":233.28,"close":237.04,"volume":25526600,"rsi_14":64.96,"sma_20":210.42,"sma_60":238.37,"sma_120":185.58},{"date":"2026-08-24","open":229.22,"high":231.7,"low":220.42,"close":229.29,"volume":18791433,"rsi_14":54.19,"sma_20":212.42,"sma_60":238.78,"sma_120":186.84},{"date":"2026-08-25","open":237.38,"high":246.7,"low":235.93,"close":240.38,"volume":21347009},{"date":"2026-08-26","open":240.0,"high":245.17,"low":236.79,"close":245.11,"volume":17106953,"rsi_14":62.77,"sma_20":219.8,"sma_60":239.8,"sma_120":189.61},{"date":"2026-08-27","open":253.44,"high":254.6,"low":240.38,"close":241.45,"volume":41014669,"rsi_14":58.69,"sma_20":222.71,"sma_60":238.98,"sma_120":190.87},{"date":"2026-08-28","open":225.25,"high":228.88,"low":215.55,"close":216.62,"volume":48979929,"rsi_14":52.77,"sma_20":224.16,"sma_60":237.56,"sma_120":191.9},{"date":"2026-08-31","open":216.29,"high":218.22,"low":209.53,"close":211.66,"volume":23650755},{"date":"2026-09-01","open":205.11,"high":210.45,"low":200.62,"close":210.39,"volume":22284237,"rsi_14":47.66,"sma_20":224.65,"sma_60":234.93,"sma_120":193.89},{"date":"2026-09-02","open":205.25,"high":208.49,"low":203.5,"close":206.48,"volume":15224843},{"date":"2026-09-03","open":204.35,"high":212.77,"low":201.1,"close":208.83,"volume":18768939,"rsi_14":45.43,"sma_20":224.34,"sma_60":232.59,"sma_120":195.89},{"date":"2026-09-04","open":211.66,"high":223.67,"low":210.87,"close":223.55,"volume":21218082,"rsi_14":46.32,"sma_20":224.58,"sma_60":232.1,"sma_120":196.99},{"date":"2026-09-08","open":227.0,"high":231.89,"low":222.53,"close":225.41,"volume":20618225},{"date":"2026-09-09","open":223.8,"high":241.88,"low":223.6,"close":235.01,"volume":20477871,"rsi_14":49.05,"sma_20":226.56,"sma_60":230.44,"sma_120":199.34},{"date":"2026-09-10","open":228.03,"high":234.49,"low":226.15,"close":226.96,"volume":16467555,"rsi_14":39.33,"sma_20":227.05,"sma_60":229.07,"sma_120":200.48},{"date":"2026-09-11","open":234.63,"high":240.2,"low":229.28,"close":236.1,"volume":17310207,"rsi_14":49.56,"sma_20":227.75,"sma_60":228.36,"sma_120":201.72},{"date":"2026-09-14","open":215.81,"high":224.1,"low":213.63,"close":218.82,"volume":22196834,"rsi_14":45.54,"sma_20":227.59,"sma_60":227.18,"sma_120":202.79},{"date":"2026-09-15","open":221.62,"high":227.62,"low":220.92,"close":221.7,"volume":12742866,"rsi_14":41.45,"sma_20":226.95,"sma_60":225.7,"sma_120":203.87},{"date":"2026-09-16","open":226.73,"high":233.77,"low":224.58,"close":229.71,"volume":16377426,"rsi_14":43.16,"sma_20":227.64,"sma_60":224.4,"sma_120":204.96},{"date":"2026-09-17","open":240.07,"high":247.89,"low":240.0,"close":240.76,"volume":20969942},{"date":"2026-09-18","open":242.06,"high":244.44,"low":235.96,"close":244.25,"volume":23635624,"rsi_14":64.02,"sma_20":227.48,"sma_60":223.22,"sma_120":207.4},{"date":"2026-09-21","open":251.4,"high":261.18,"low":244.99,"close":257.38,"volume":21466198,"rsi_14":71.42,"sma_20":228.49,"sma_60":222.82,"sma_120":208.81},{"date":"2026-09-22","open":255.46,"high":266.0,"low":254.0,"close":262.36,"volume":19926586,"rsi_14":73.53,"sma_20":230.15,"sma_60":222.75,"sma_120":210.17},{"date":"2026-09-23","open":262.36,"high":264.97,"low":256.22,"close":260.9,"volume":13683550,"rsi_14":75.19,"sma_20":231.17,"sma_60":222.47,"sma_120":211.46},{"date":"2026-09-24","open":254.1,"high":261.98,"low":252.19,"close":258.95,"volume":13424730,"rsi_14":73.29,"sma_20":231.86,"sma_60":221.82,"sma_120":212.72},{"date":"2026-09-25","open":263.56,"high":267.48,"low":257.43,"close":261.94,"volume":12427878,"rsi_14":70.02,"sma_20":232.89,"sma_60":221.65,"sma_120":213.99},{"date":"2026-09-28","open":259.59,"high":261.72,"low":248.09,"close":251.85,"volume":16916442,"rsi_14":62.73,"sma_20":234.65,"sma_60":221.76,"sma_120":215.18},{"date":"2026-09-29","open":258.49,"high":264.34,"low":256.82,"close":263.21,"volume":17098903,"rsi_14":63.35,"sma_20":237.23,"sma_60":221.99,"sma_120":216.42},{"date":"2026-09-30","open":264.59,"high":264.94,"low":256.18,"close":264.15,"volume":11978925},{"date":"2026-10-01","open":265.04,"high":270.22,"low":257.52,"close":268.02,"volume":19030170,"rsi_14":67.11,"sma_20":243.0,"sma_60":223.16,"sma_120":218.79},{"date":"2026-10-02","open":277.94,"high":279.94,"low":271.53,"close":272.23,"volume":15905528,"rsi_14":83.27,"sma_20":246.18,"sma_60":223.64,"sma_120":219.96},{"date":"2026-10-05","open":276.09,"high":279.42,"low":267.74,"close":271.19,"volume":12895755,"rsi_14":81.55,"sma_20":248.56,"sma_60":224.23,"sma_120":221.11},{"date":"2026-10-06","open":271.2,"high":301.2,"low":267.2,"close":286.95,"volume":51285531,"rsi_14":83.21,"sma_20":251.64,"sma_60":225.39,"sma_120":222.38},{"date":"2026-10-07","open":281.24,"high":286.97,"low":276.44,"close":284.62,"volume":23822347},{"date":"2026-10-08","open":277.54,"high":283.84,"low":265.73,"close":274.6,"volume":29199723,"rsi_14":68.08,"sma_20":256.51,"sma_60":227.57,"sma_120":224.76},{"date":"2026-10-09","open":279.19,"high":283.78,"low":267.7,"close":275.28,"volume":15082811,"rsi_14":62.51,"sma_20":258.47,"sma_60":229.02,"sma_120":225.83},{"date":"2026-10-12","open":274.5,"high":278.01,"low":260.8,"close":265.86,"volume":19103968,"rsi_14":52.3,"sma_20":260.82,"sma_60":230.3,"sma_120":226.78},{"date":"2026-10-13","open":253.53,"high":269.14,"low":248.45,"close":268.73,"volume":18439704,"rsi_14":55.05,"sma_20":263.17,"sma_60":231.53,"sma_120":227.71},{"date":"2026-10-14","open":262.49,"high":264.3,"low":245.1,"close":245.28,"volume":26083019,"rsi_14":43.09,"sma_20":263.95,"sma_60":232.16,"sma_120":228.37},{"date":"2026-10-15","open":231.0,"high":242.55,"low":227.31,"close":241.24,"volume":23900932,"rsi_14":39.65,"sma_20":263.98,"sma_60":232.66,"sma_120":229.01},{"date":"2026-10-16","open":235.16,"high":237.64,"low":226.52,"close":227.83,"volume":21506527,"rsi_14":38.35,"sma_20":263.15,"sma_60":232.97,"sma_120":229.59},{"date":"2026-10-19","open":240.0,"high":246.58,"low":234.82,"close":237.09,"volume":18004495,"rsi_14":37.07,"sma_20":262.14,"sma_60":233.68,"sma_120":230.29},{"date":"2026-10-20","open":232.45,"high":243.96,"low":226.52,"close":240.42,"volume":16744872,"rsi_14":38.52,"sma_20":261.04,"sma_60":234.54,"sma_120":230.99},{"date":"2026-10-21","open":247.0,"high":250.12,"low":237.8,"close":244.76,"volume":14400569,"rsi_14":38.8,"sma_20":260.24,"sma_60":235.71,"sma_120":231.65},{"date":"2026-10-22","open":231.38,"high":236.2,"low":220.21,"close":223.47,"volume":24800925,"rsi_14":29.85,"sma_20":258.46,"sma_60":236.71,"sma_120":232.14}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.219170337196376,"pbr":13.4,"per":35.93,"roa":1.12,"roe":1.66,"grade":"C","comment":"PER 35.93배, ROE 1.66%","revenue":9450300000.0,"analysis":"PER 35.9배입니다. ROE 1.7%입니다. 시가총액 1954.92억. 매출 94.50억, 영업이익 15.79억.","eps_basis":"TTM","debt_ratio":0.2852479008828164,"market_cap":195491556000,"net_income":2639900000.0,"total_debt":5286100000.0,"ttm_window":"2026Q3~2027Q2","gross_margin":53.14,"total_assets":27554600000.0,"total_equity":18531600000.0,"profit_margin":27.93,"revenue_basis":"TTM","dividend_yield":0.08,"net_income_basis":"TTM","operating_income":1578700000.0,"operating_margin":16.71,"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":223.47,"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":13.07},{"date":"2016-10-25","close":13.16},{"date":"2016-10-26","close":13.4},{"date":"2016-10-27","close":13.12},{"date":"2016-10-28","close":13.1},{"date":"2016-10-31","close":13.03},{"date":"2016-11-01","close":12.95},{"date":"2016-11-02","close":12.94},{"date":"2016-11-03","close":12.63},{"date":"2016-11-04","close":12.52},{"date":"2016-11-07","close":12.85},{"date":"2016-11-08","close":12.7},{"date":"2016-11-09","close":12.7},{"date":"2016-11-10","close":12.49},{"date":"2016-11-11","close":12.98},{"date":"2016-11-14","close":13.19},{"date":"2016-11-15","close":13.43},{"date":"2016-11-16","close":13.43},{"date":"2016-11-17","close":13.36},{"date":"2016-11-18","close":14.8},{"date":"2016-11-21","close":14.75},{"date":"2016-11-22","close":14.81},{"date":"2016-11-23","close":14.69},{"date":"2016-11-25","close":14.66},{"date":"2016-11-28","close":14.48},{"date":"2016-11-29","close":14.38},{"date":"2016-11-30","close":14.34},{"date":"2016-12-01","close":13.98},{"date":"2016-12-02","close":14.02},{"date":"2016-12-05","close":14.03},{"date":"2016-12-06","close":14.06},{"date":"2016-12-07","close":14.37},{"date":"2016-12-08","close":14.25},{"date":"2016-12-09","close":14.35},{"date":"2016-12-12","close":14.17},{"date":"2016-12-13","close":14.31},{"date":"2016-12-14","close":14.26},{"date":"2016-12-15","close":14.49},{"date":"2016-12-16","close":14.32},{"date":"2016-12-19","close":14.2},{"date":"2016-12-20","close":14.34},{"date":"2016-12-21","close":14.38},{"date":"2016-12-22","close":14.29},{"date":"2016-12-23","close":14.32},{"date":"2016-12-27","close":14.34},{"date":"2016-12-28","close":14.14},{"date":"2016-12-29","close":14.11},{"date":"2016-12-30","close":13.87},{"date":"2017-01-03","close":14.05},{"date":"2017-01-04","close":14.24},{"date":"2017-01-05","close":14.04},{"date":"2017-01-06","close":14.18},{"date":"2017-01-09","close":14.37},{"date":"2017-01-10","close":14.56},{"date":"2017-01-11","close":14.54},{"date":"2017-01-12","close":14.42},{"date":"2017-01-13","close":14.47},{"date":"2017-01-17","close":14.22},{"date":"2017-01-18","close":14.21},{"date":"2017-01-19","close":14.1},{"date":"2017-01-20","close":14.11},{"date":"2017-01-23","close":13.95},{"date":"2017-01-24","close":14.51},{"date":"2017-01-25","close":15.26},{"date":"2017-01-26","close":15.12},{"date":"2017-01-27","close":15.09},{"date":"2017-01-30","close":14.91},{"date":"2017-01-31","close":14.87},{"date":"2017-02-01","close":15.33},{"date":"2017-02-02","close":15.39},{"date":"2017-02-03","close":15.72},{"date":"2017-02-06","close":15.76},{"date":"2017-02-07","close":15.72},{"date":"2017-02-08","close":15.675},{"date":"2017-02-09","close":15.66},{"date":"2017-02-10","close":15.48},{"date":"2017-02-13","close":15.68},{"date":"2017-02-14","close":15.58},{"date":"2017-02-15","close":15.81},{"date":"2017-02-16","close":15.79},{"date":"2017-02-17","close":15.81},{"date":"2017-02-21","close":16.21},{"date":"2017-02-22","close":16.28},{"date":"2017-02-23","close":16.01},{"date":"2017-02-24","close":16.01},{"date":"2017-02-27","close":16.02},{"date":"2017-02-28","close":15.6},{"date":"2017-03-01","close":15.93},{"date":"2017-03-02","close":15.85},{"date":"2017-03-03","close":16.09},{"date":"2017-03-06","close":16.03},{"date":"2017-03-07","close":15.94},{"date":"2017-03-08","close":15.84},{"date":"2017-03-09","close":15.83},{"date":"2017-03-10","close":16.39},{"date":"2017-03-13","close":16.27},{"date":"2017-03-14","close":16.02},{"date":"2017-03-15","close":16.0},{"date":"2017-03-16","close":16.07},{"date":"2017-03-17","close":16.12},{"date":"2017-03-20","close":16.25},{"date":"2017-03-21","close":15.7},{"date":"2017-03-22","close":15.85},{"date":"2017-03-23","close":15.91},{"date":"2017-03-24","close":15.9},{"date":"2017-03-27","close":15.73},{"date":"2017-03-28","close":15.7},{"date":"2017-03-29","close":15.74},{"date":"2017-03-30","close":15.61},{"date":"2017-03-31","close":15.26},{"date":"2017-04-03","close":15.0},{"date":"2017-04-04","close":14.96},{"date":"2017-04-05","close":14.99},{"date":"2017-04-06","close":15.1},{"date":"2017-04-07","close":15.14},{"date":"2017-04-10","close":15.08},{"date":"2017-04-11","close":14.85},{"date":"2017-04-12","close":14.81},{"date":"2017-04-13","close":14.68},{"date":"2017-04-17","close":14.83},{"date":"2017-04-18","close":14.89},{"date":"2017-04-19","close":14.9},{"date":"2017-04-20","close":14.94},{"date":"2017-04-21","close":14.9},{"date":"2017-04-24","close":15.06},{"date":"2017-04-25","close":15.49},{"date":"2017-04-26","close":14.72},{"date":"2017-04-27","close":15.09},{"date":"2017-04-28","close":15.02},{"date":"2017-05-01","close":14.99},{"date":"2017-05-02","close":14.74},{"date":"2017-05-03","close":15.11},{"date":"2017-05-04","close":15.08},{"date":"2017-05-05","close":15.16},{"date":"2017-05-08","close":15.14},{"date":"2017-05-09","close":15.54},{"date":"2017-05-10","close":15.75},{"date":"2017-05-11","close":15.71},{"date":"2017-05-12","close":15.53},{"date":"2017-05-15","close":16.11},{"date":"2017-05-16","close":16.25},{"date":"2017-05-17","close":15.26},{"date":"2017-05-18","close":15.51},{"date":"2017-05-19","close":16.01},{"date":"2017-05-22","close":16.19},{"date":"2017-05-23","close":16.36},{"date":"2017-05-24","close":16.78},{"date":"2017-05-25","close":16.94},{"date":"2017-05-26","close":17.67},{"date":"2017-05-30","close":17.37},{"date":"2017-05-31","close":17.24},{"date":"2017-06-01","close":17.78},{"date":"2017-06-02","close":17.59},{"date":"2017-06-05","close":17.53},{"date":"2017-06-06","close":17.81},{"date":"2017-06-07","close":17.72},{"date":"2017-06-08","close":17.84},{"date":"2017-06-09","close":17.26},{"date":"2017-06-12","close":17.45},{"date":"2017-06-13","close":17.74},{"date":"2017-06-14","close":17.54},{"date":"2017-06-15","close":17.41},{"date":"2017-06-16","close":17.33},{"date":"2017-06-19","close":17.45},{"date":"2017-06-20","close":17.52},{"date":"2017-06-21","close":17.54},{"date":"2017-06-22","close":17.57},{"date":"2017-06-23","close":17.67},{"date":"2017-06-26","close":17.65},{"date":"2017-06-27","close":16.79},{"date":"2017-06-28","close":17.13},{"date":"2017-06-29","close":16.83},{"date":"2017-06-30","close":16.52},{"date":"2017-07-03","close":16.09},{"date":"2017-07-05","close":16.33},{"date":"2017-07-06","close":16.07},{"date":"2017-07-07","close":16.13},{"date":"2017-07-10","close":16.12},{"date":"2017-07-11","close":16.06},{"date":"2017-07-12","close":16.37},{"date":"2017-07-13","close":16.46},{"date":"2017-07-14","close":16.58},{"date":"2017-07-17","close":16.26},{"date":"2017-07-18","close":16.21},{"date":"2017-07-19","close":16.48},{"date":"2017-07-20","close":16.48},{"date":"2017-07-21","close":16.25},{"date":"2017-07-24","close":16.23},{"date":"2017-07-25","close":16.0},{"date":"2017-07-26","close":16.05},{"date":"2017-07-27","close":15.87},{"date":"2017-07-28","close":15.59},{"date":"2017-07-31","close":15.56},{"date":"2017-08-01","close":15.77},{"date":"2017-08-02","close":15.68},{"date":"2017-08-03","close":15.5},{"date":"2017-08-04","close":15.55},{"date":"2017-08-07","close":15.68},{"date":"2017-08-08","close":15.6},{"date":"2017-08-09","close":15.5},{"date":"2017-08-10","close":15.05},{"date":"2017-08-11","close":15.39},{"date":"2017-08-14","close":15.55},{"date":"2017-08-15","close":15.82},{"date":"2017-08-16","close":15.95},{"date":"2017-08-17","close":15.55},{"date":"2017-08-18","close":15.65},{"date":"2017-08-21","close":15.62},{"date":"2017-08-22","close":15.92},{"date":"2017-08-23","close":15.89},{"date":"2017-08-24","close":15.86},{"date":"2017-08-25","close":17.05},{"date":"2017-08-28","close":17.14},{"date":"2017-08-29","close":17.26},{"date":"2017-08-30","close":17.76},{"date":"2017-08-31","close":17.91},{"date":"2017-09-01","close":17.85},{"date":"2017-09-05","close":17.84},{"date":"2017-09-06","close":17.61},{"date":"2017-09-07","close":17.47},{"date":"2017-09-08","close":17.25},{"date":"2017-09-11","close":17.37},{"date":"2017-09-12","close":17.6},{"date":"2017-09-13","close":17.82},{"date":"2017-09-14","close":18.28},{"date":"2017-09-15","close":18.34},{"date":"2017-09-18","close":18.43},{"date":"2017-09-19","close":18.15},{"date":"2017-09-20","close":18.03},{"date":"2017-09-21","close":18.03},{"date":"2017-09-22","close":17.87},{"date":"2017-09-25","close":17.61},{"date":"2017-09-26","close":17.65},{"date":"2017-09-27","close":17.92},{"date":"2017-09-28","close":17.97},{"date":"2017-09-29","close":17.9},{"date":"2017-10-02","close":18.4},{"date":"2017-10-03","close":18.43},{"date":"2017-10-04","close":18.51},{"date":"2017-10-05","close":18.37},{"date":"2017-10-06","close":18.2},{"date":"2017-10-09","close":18.45},{"date":"2017-10-10","close":18.51},{"date":"2017-10-11","close":18.51},{"date":"2017-10-12","close":18.29},{"date":"2017-10-13","close":18.28},{"date":"2017-10-16","close":18.27},{"date":"2017-10-17","close":18.36},{"date":"2017-10-18","close":18.45},{"date":"2017-10-19","close":18.41},{"date":"2017-10-20","close":18.41},{"date":"2017-10-23","close":18.47},{"date":"2017-10-24","close":18.58},{"date":"2017-10-25","close":18.39},{"date":"2017-10-26","close":18.4},{"date":"2017-10-27","close":18.44},{"date":"2017-10-30","close":18.23},{"date":"2017-10-31","close":18.47},{"date":"2017-11-01","close":18.29},{"date":"2017-11-02","close":18.28},{"date":"2017-11-03","close":18.51},{"date":"2017-11-06","close":20.2},{"date":"2017-11-07","close":20.13},{"date":"2017-11-08","close":20.15},{"date":"2017-11-09","close":20.13},{"date":"2017-11-10","close":20.13},{"date":"2017-11-13","close":20.13},{"date":"2017-11-14","close":20.12},{"date":"2017-11-15","close":20.07},{"date":"2017-11-16","close":20.26},{"date":"2017-11-17","close":20.29},{"date":"2017-11-20","close":21.59},{"date":"2017-11-21","close":23.28},{"date":"2017-11-22","close":23.83},{"date":"2017-11-24","close":23.8},{"date":"2017-11-27","close":23.38},{"date":"2017-11-28","close":23.27},{"date":"2017-11-29","close":22.21},{"date":"2017-11-30","close":22.34},{"date":"2017-12-01","close":22.18},{"date":"2017-12-04","close":22.3},{"date":"2017-12-05","close":21.97},{"date":"2017-12-06","close":21.82},{"date":"2017-12-07","close":22.0},{"date":"2017-12-08","close":22.04},{"date":"2017-12-11","close":22.05},{"date":"2017-12-12","close":22.19},{"date":"2017-12-13","close":21.83},{"date":"2017-12-14","close":21.65},{"date":"2017-12-15","close":21.62},{"date":"2017-12-18","close":22.16},{"date":"2017-12-19","close":22.37},{"date":"2017-12-20","close":22.31},{"date":"2017-12-21","close":22.05},{"date":"2017-12-22","close":22.01},{"date":"2017-12-26","close":21.84},{"date":"2017-12-27","close":22.05},{"date":"2017-12-28","close":21.89},{"date":"2017-12-29","close":21.47},{"date":"2018-01-02","close":21.0989},{"date":"2018-01-03","close":21.7546},{"date":"2018-01-04","close":22.2489},{"date":"2018-01-05","close":21.8592},{"date":"2018-01-08","close":22.0208},{"date":"2018-01-09","close":22.0017},{"date":"2018-01-10","close":21.9922},{"date":"2018-01-11","close":22.0017},{"date":"2018-01-12","close":22.6575},{"date":"2018-01-16","close":22.4104},{"date":"2018-01-17","close":22.4199},{"date":"2018-01-18","close":22.515},{"date":"2018-01-19","close":22.5055},{"date":"2018-01-22","close":22.4484},{"date":"2018-01-23","close":22.3629},{"date":"2018-01-24","close":22.1348},{"date":"2018-01-25","close":21.8687},{"date":"2018-01-26","close":22.2298},{"date":"2018-01-29","close":22.2869},{"date":"2018-01-30","close":21.9732},{"date":"2018-01-31","close":22.1728},{"date":"2018-02-01","close":21.479},{"date":"2018-02-02","close":21.3175},{"date":"2018-02-05","close":20.291},{"date":"2018-02-06","close":20.6237},{"date":"2018-02-07","close":20.272},{"date":"2018-02-08","close":19.7113},{"date":"2018-02-09","close":20.2435},{"date":"2018-02-12","close":20.8328},{"date":"2018-02-13","close":21.2129},{"date":"2018-02-14","close":21.1559},{"date":"2018-02-15","close":21.6121},{"date":"2018-02-16","close":21.5551},{"date":"2018-02-20","close":22.0493},{"date":"2018-02-21","close":22.0398},{"date":"2018-02-22","close":21.9827},{"date":"2018-02-23","close":22.0968},{"date":"2018-02-26","close":22.2964},{"date":"2018-02-27","close":22.2203},{"date":"2018-02-28","close":22.3249},{"date":"2018-03-01","close":22.1538},{"date":"2018-03-02","close":22.2584},{"date":"2018-03-05","close":22.3249},{"date":"2018-03-06","close":22.4009},{"date":"2018-03-07","close":22.515},{"date":"2018-03-08","close":23.1137},{"date":"2018-03-09","close":23.1327},{"date":"2018-03-12","close":23.1612},{"date":"2018-03-13","close":21.8022},{"date":"2018-03-14","close":22.2393},{"date":"2018-03-15","close":22.0398},{"date":"2018-03-16","close":22.0303},{"date":"2018-03-19","close":21.6881},{"date":"2018-03-20","close":21.9732},{"date":"2018-03-21","close":21.8592},{"date":"2018-03-22","close":20.9658},{"date":"2018-03-23","close":20.4146},{"date":"2018-03-26","close":21.1084},{"date":"2018-03-27","close":20.329},{"date":"2018-03-28","close":19.5571},{"date":"2018-03-29","close":20.0145},{"date":"2018-04-02","close":19.2521},{"date":"2018-04-03","close":19.4617},{"date":"2018-04-04","close":19.8239},{"date":"2018-04-05","close":20.1384},{"date":"2018-04-06","close":19.5475},{"date":"2018-04-09","close":19.6333},{"date":"2018-04-10","close":20.472},{"date":"2018-04-11","close":21.0343},{"date":"2018-04-12","close":21.3679},{"date":"2018-04-13","close":20.9771},{"date":"2018-04-16","close":20.7389},{"date":"2018-04-17","close":21.2059},{"date":"2018-04-18","close":20.9867},{"date":"2018-04-19","close":20.0527},{"date":"2018-04-20","close":19.5761},{"date":"2018-04-23","close":19.4046},{"date":"2018-04-24","close":19.681},{"date":"2018-04-25","close":19.4236},{"date":"2018-04-26","close":19.9097},{"date":"2018-04-27","close":19.395},{"date":"2018-04-30","close":19.1186},{"date":"2018-05-01","close":19.3664},{"date":"2018-05-02","close":19.5952},{"date":"2018-05-03","close":19.8239},{"date":"2018-05-04","close":20.2528},{"date":"2018-05-07","close":19.8239},{"date":"2018-05-08","close":20.0908},{"date":"2018-05-09","close":20.2909},{"date":"2018-05-10","close":20.4339},{"date":"2018-05-11","close":20.0336},{"date":"2018-05-14","close":20.9009},{"date":"2018-05-15","close":20.6817},{"date":"2018-05-16","close":20.8437},{"date":"2018-05-17","close":20.615},{"date":"2018-05-18","close":20.4148},{"date":"2018-05-21","close":20.4339},{"date":"2018-05-22","close":20.8914},{"date":"2018-05-23","close":21.0153},{"date":"2018-05-24","close":20.9199},{"date":"2018-05-25","close":21.4346},{"date":"2018-05-29","close":20.9104},{"date":"2018-05-30","close":20.9581},{"date":"2018-05-31","close":20.5292},{"date":"2018-06-01","close":21.1296},{"date":"2018-06-04","close":21.0534},{"date":"2018-06-05","close":20.9962},{"date":"2018-06-06","close":21.0724},{"date":"2018-06-07","close":21.1582},{"date":"2018-06-08","close":20.7293},{"date":"2018-06-11","close":20.3672},{"date":"2018-06-12","close":20.5959},{"date":"2018-06-13","close":20.9676},{"date":"2018-06-14","close":20.7389},{"date":"2018-06-15","close":20.8818},{"date":"2018-06-18","close":20.7484},{"date":"2018-06-19","close":20.3195},{"date":"2018-06-20","close":20.7293},{"date":"2018-06-21","close":20.2433},{"date":"2018-06-22","close":20.31},{"date":"2018-06-25","close":19.233},{"date":"2018-06-26","close":18.9757},{"date":"2018-06-27","close":19.1758},{"date":"2018-06-28","close":20.7484},{"date":"2018-06-29","close":20.4339},{"date":"2018-07-02","close":20.4625},{"date":"2018-07-03","close":20.0336},{"date":"2018-07-05","close":20.3386},{"date":"2018-07-06","close":20.6731},{"date":"2018-07-09","close":21.0363},{"date":"2018-07-10","close":21.6575},{"date":"2018-07-11","close":20.7782},{"date":"2018-07-12","close":21.1605},{"date":"2018-07-13","close":20.8929},{"date":"2018-07-16","close":20.2143},{"date":"2018-07-17","close":20.74},{"date":"2018-07-18","close":20.6253},{"date":"2018-07-19","close":20.7496},{"date":"2018-07-20","close":20.8929},{"date":"2018-07-23","close":20.7782},{"date":"2018-07-24","close":20.5966},{"date":"2018-07-25","close":20.74},{"date":"2018-07-26","close":21.0841},{"date":"2018-07-27","close":20.7113},{"date":"2018-07-30","close":20.3003},{"date":"2018-07-31","close":20.3672},{"date":"2018-08-01","close":20.2621},{"date":"2018-08-02","close":20.6157},{"date":"2018-08-03","close":20.4246},{"date":"2018-08-06","close":20.8834},{"date":"2018-08-07","close":21.1892},{"date":"2018-08-08","close":21.1223},{"date":"2018-08-09","close":20.7304},{"date":"2018-08-10","close":19.9849},{"date":"2018-08-13","close":19.8703},{"date":"2018-08-14","close":19.5835},{"date":"2018-08-15","close":19.2012},{"date":"2018-08-16","close":19.3733},{"date":"2018-08-17","close":18.9049},{"date":"2018-08-20","close":18.9623},{"date":"2018-08-21","close":19.4019},{"date":"2018-08-22","close":19.5357},{"date":"2018-08-23","close":19.3446},{"date":"2018-08-24","close":19.5835},{"date":"2018-08-27","close":19.5835},{"date":"2018-08-28","close":19.6791},{"date":"2018-08-29","close":20.1379},{"date":"2018-08-30","close":19.9276},{"date":"2018-08-31","close":19.7651},{"date":"2018-09-04","close":19.7842},{"date":"2018-09-05","close":19.574},{"date":"2018-09-06","close":18.5991},{"date":"2018-09-07","close":18.5895},{"date":"2018-09-10","close":18.1881},{"date":"2018-09-11","close":17.9683},{"date":"2018-09-12","close":17.5191},{"date":"2018-09-13","close":17.7198},{"date":"2018-09-14","close":18.1308},{"date":"2018-09-17","close":17.6242},{"date":"2018-09-18","close":17.8345},{"date":"2018-09-19","close":17.6338},{"date":"2018-09-20","close":18.0161},{"date":"2018-09-21","close":18.0161},{"date":"2018-09-24","close":18.0447},{"date":"2018-09-25","close":17.7676},{"date":"2018-09-26","close":17.672},{"date":"2018-09-27","close":17.8823},{"date":"2018-09-28","close":18.4462},{"date":"2018-10-01","close":18.4749},{"date":"2018-10-02","close":18.5996},{"date":"2018-10-03","close":18.7626},{"date":"2018-10-04","close":18.4845},{"date":"2018-10-05","close":17.8326},{"date":"2018-10-08","close":17.5929},{"date":"2018-10-09","close":17.7079},{"date":"2018-10-10","close":16.6629},{"date":"2018-10-11","close":16.9889},{"date":"2018-10-12","close":17.2669},{"date":"2018-10-15","close":17.3724},{"date":"2018-10-16","close":18.0914},{"date":"2018-10-17","close":18.1777},{"date":"2018-10-18","close":17.3436},{"date":"2018-10-19","close":17.0272},{"date":"2018-10-22","close":17.2573},{"date":"2018-10-23","close":16.8163},{"date":"2018-10-24","close":15.8576},{"date":"2018-10-25","close":16.1452},{"date":"2018-10-26","close":15.0331},{"date":"2018-10-29","close":14.9564},{"date":"2018-10-30","close":15.4645},{"date":"2018-10-31","close":15.7329},{"date":"2018-11-01","close":16.8547},{"date":"2018-11-02","close":16.8642},{"date":"2018-11-05","close":16.4328},{"date":"2018-11-06","close":16.1644},{"date":"2018-11-07","close":16.1835},{"date":"2018-11-08","close":16.0206},{"date":"2018-11-09","close":15.7138},{"date":"2018-11-12","close":15.1385},{"date":"2018-11-13","close":15.0714},{"date":"2018-11-14","close":15.081},{"date":"2018-11-15","close":15.4357},{"date":"2018-11-16","close":15.244},{"date":"2018-11-19","close":14.5633},{"date":"2018-11-20","close":14.592},{"date":"2018-11-21","close":15.0235},{"date":"2018-11-23","close":15.0043},{"date":"2018-11-26","close":15.3207},{"date":"2018-11-27","close":15.359},{"date":"2018-11-28","close":15.4357},{"date":"2018-11-29","close":15.407},{"date":"2018-11-30","close":15.4453},{"date":"2018-12-03","close":15.7042},{"date":"2018-12-04","close":14.8605},{"date":"2018-12-06","close":15.4261},{"date":"2018-12-07","close":14.803},{"date":"2018-12-10","close":14.7167},{"date":"2018-12-11","close":14.6687},{"date":"2018-12-12","close":14.7167},{"date":"2018-12-13","close":15.0043},{"date":"2018-12-14","close":14.7454},{"date":"2018-12-17","close":14.6208},{"date":"2018-12-18","close":14.803},{"date":"2018-12-19","close":14.151},{"date":"2018-12-20","close":14.2373},{"date":"2018-12-21","close":14.2756},{"date":"2018-12-24","close":13.8713},{"date":"2018-12-26","close":14.8917},{"date":"2018-12-27","close":15.1131},{"date":"2018-12-28","close":15.065},{"date":"2018-12-31","close":15.5848},{"date":"2019-01-02","close":15.8832},{"date":"2019-01-03","close":15.1805},{"date":"2019-01-04","close":15.6329},{"date":"2019-01-07","close":15.9891},{"date":"2019-01-08","close":16.0661},{"date":"2019-01-09","close":16.4512},{"date":"2019-01-10","close":16.4704},{"date":"2019-01-11","close":16.6822},{"date":"2019-01-14","close":16.403},{"date":"2019-01-15","close":16.2105},{"date":"2019-01-16","close":16.018},{"date":"2019-01-17","close":15.9025},{"date":"2019-01-18","close":16.249},{"date":"2019-01-22","close":16.0372},{"date":"2019-01-23","close":16.0565},{"date":"2019-01-24","close":16.8458},{"date":"2019-01-25","close":17.8758},{"date":"2019-01-28","close":17.6737},{"date":"2019-01-29","close":17.4523},{"date":"2019-01-30","close":17.6833},{"date":"2019-01-31","close":17.8373},{"date":"2019-02-01","close":17.7218},{"date":"2019-02-04","close":17.8758},{"date":"2019-02-05","close":17.9625},{"date":"2019-02-06","close":18.3283},{"date":"2019-02-07","close":17.6448},{"date":"2019-02-08","close":17.7026},{"date":"2019-02-11","close":18.3379},{"date":"2019-02-12","close":18.6748},{"date":"2019-02-13","close":18.5689},{"date":"2019-02-14","close":18.4727},{"date":"2019-02-15","close":18.1261},{"date":"2019-02-19","close":18.5882},{"date":"2019-02-20","close":19.0599},{"date":"2019-02-21","close":18.877},{"date":"2019-02-22","close":18.9155},{"date":"2019-02-25","close":18.9636},{"date":"2019-02-26","close":19.1369},{"date":"2019-02-27","close":18.9732},{"date":"2019-02-28","close":19.2043},{"date":"2019-03-01","close":19.2813},{"date":"2019-03-04","close":19.3872},{"date":"2019-03-05","close":19.3005},{"date":"2019-03-06","close":18.8673},{"date":"2019-03-07","close":18.4534},{"date":"2019-03-08","close":17.9817},{"date":"2019-03-11","close":18.6556},{"date":"2019-03-12","close":19.0502},{"date":"2019-03-13","close":18.954},{"date":"2019-03-14","close":18.6844},{"date":"2019-03-15","close":19.3872},{"date":"2019-03-18","close":19.2043},{"date":"2019-03-19","close":19.4738},{"date":"2019-03-20","close":19.262},{"date":"2019-03-21","close":20.0129},{"date":"2019-03-22","close":18.9732},{"date":"2019-03-25","close":18.9925},{"date":"2019-03-26","close":18.954},{"date":"2019-03-27","close":19.0791},{"date":"2019-03-28","close":18.6941},{"date":"2019-03-29","close":19.1465},{"date":"2019-04-01","close":19.493},{"date":"2019-04-02","close":19.4834},{"date":"2019-04-03","close":19.9179},{"date":"2019-04-04","close":20.2461},{"date":"2019-04-05","close":20.5647},{"date":"2019-04-08","close":20.6999},{"date":"2019-04-09","close":20.9606},{"date":"2019-04-10","close":21.5688},{"date":"2019-04-11","close":21.8585},{"date":"2019-04-12","close":22.9205},{"date":"2019-04-15","close":22.8915},{"date":"2019-04-16","close":23.1812},{"date":"2019-04-17","close":24.0115},{"date":"2019-04-18","close":23.9922},{"date":"2019-04-22","close":23.9825},{"date":"2019-04-23","close":24.2529},{"date":"2019-04-24","close":24.5908},{"date":"2019-04-25","close":24.5232},{"date":"2019-04-26","close":24.1949},{"date":"2019-04-29","close":24.2722},{"date":"2019-04-30","close":24.1563},{"date":"2019-05-01","close":23.8281},{"date":"2019-05-02","close":23.857},{"date":"2019-05-03","close":23.8377},{"date":"2019-05-06","close":23.5867},{"date":"2019-05-07","close":23.0267},{"date":"2019-05-08","close":23.0364},{"date":"2019-05-09","close":22.5922},{"date":"2019-05-10","close":22.6984},{"date":"2019-05-13","close":21.3757},{"date":"2019-05-14","close":22.0998},{"date":"2019-05-15","close":22.3026},{"date":"2019-05-16","close":22.3026},{"date":"2019-05-17","close":21.8392},{"date":"2019-05-20","close":20.9895},{"date":"2019-05-21","close":21.6268},{"date":"2019-05-22","close":21.8199},{"date":"2019-05-23","close":21.3564},{"date":"2019-05-24","close":21.1633},{"date":"2019-05-28","close":20.6033},{"date":"2019-05-29","close":21.2599},{"date":"2019-05-30","close":21.424},{"date":"2019-05-31","close":21.5302},{"date":"2019-06-03","close":21.5785},{"date":"2019-06-04","close":22.6115},{"date":"2019-06-05","close":22.3702},{"date":"2019-06-06","close":22.8722},{"date":"2019-06-07","close":23.2198},{"date":"2019-06-10","close":23.606},{"date":"2019-06-11","close":23.8184},{"date":"2019-06-12","close":23.2295},{"date":"2019-06-13","close":23.4226},{"date":"2019-06-14","close":23.0074},{"date":"2019-06-17","close":22.9012},{"date":"2019-06-18","close":23.7025},{"date":"2019-06-19","close":23.4708},{"date":"2019-06-20","close":23.2874},{"date":"2019-06-21","close":23.1426},{"date":"2019-06-24","close":22.9591},{"date":"2019-06-25","close":22.6019},{"date":"2019-06-26","close":22.8915},{"date":"2019-06-27","close":23.0653},{"date":"2019-06-28","close":23.046},{"date":"2019-07-01","close":23.4322},{"date":"2019-07-02","close":23.2005},{"date":"2019-07-03","close":23.7218},{"date":"2019-07-05","close":23.4612},{"date":"2019-07-08","close":23.3067},{"date":"2019-07-09","close":23.7122},{"date":"2019-07-10","close":24.2336},{"date":"2019-07-11","close":24.0884},{"date":"2019-07-12","close":24.582},{"date":"2019-07-15","close":25.1723},{"date":"2019-07-16","close":24.9013},{"date":"2019-07-17","close":25.2594},{"date":"2019-07-18","close":25.5401},{"date":"2019-07-19","close":25.0852},{"date":"2019-07-22","close":25.0175},{"date":"2019-07-23","close":25.6465},{"date":"2019-07-24","close":26.295},{"date":"2019-07-25","close":26.3337},{"date":"2019-07-26","close":26.4498},{"date":"2019-07-29","close":26.4014},{"date":"2019-07-30","close":26.0046},{"date":"2019-07-31","close":25.4143},{"date":"2019-08-01","close":24.8239},{"date":"2019-08-02","close":24.2239},{"date":"2019-08-05","close":23.1787},{"date":"2019-08-06","close":23.4884},{"date":"2019-08-07","close":23.9045},{"date":"2019-08-08","close":24.5432},{"date":"2019-08-09","close":23.9239},{"date":"2019-08-12","close":23.1496},{"date":"2019-08-13","close":24.3303},{"date":"2019-08-14","close":23.9045},{"date":"2019-08-15","close":23.3045},{"date":"2019-08-16","close":24.1368},{"date":"2019-08-19","close":24.3594},{"date":"2019-08-20","close":24.1174},{"date":"2019-08-21","close":24.0206},{"date":"2019-08-22","close":24.0013},{"date":"2019-08-23","close":23.0141},{"date":"2019-08-26","close":22.8399},{"date":"2019-08-27","close":22.7528},{"date":"2019-08-28","close":22.8206},{"date":"2019-08-29","close":23.4206},{"date":"2019-08-30","close":23.198},{"date":"2019-09-03","close":22.5399},{"date":"2019-09-04","close":23.2561},{"date":"2019-09-05","close":24.069},{"date":"2019-09-06","close":24.0594},{"date":"2019-09-09","close":24.1948},{"date":"2019-09-10","close":24.011},{"date":"2019-09-11","close":25.153},{"date":"2019-09-12","close":25.1336},{"date":"2019-09-13","close":25.0271},{"date":"2019-09-16","close":24.582},{"date":"2019-09-17","close":25.0175},{"date":"2019-09-18","close":24.7949},{"date":"2019-09-19","close":24.7852},{"date":"2019-09-20","close":24.04},{"date":"2019-09-23","close":24.2335},{"date":"2019-09-24","close":23.5271},{"date":"2019-09-25","close":24.1174},{"date":"2019-09-26","close":24.1852},{"date":"2019-09-27","close":23.9626},{"date":"2019-09-30","close":24.1658},{"date":"2019-10-01","close":23.227},{"date":"2019-10-02","close":23.2174},{"date":"2019-10-03","close":23.1399},{"date":"2019-10-04","close":23.6529},{"date":"2019-10-07","close":23.7303},{"date":"2019-10-08","close":22.2109},{"date":"2019-10-09","close":22.6087},{"date":"2019-10-10","close":22.599},{"date":"2019-10-11","close":23.3267},{"date":"2019-10-14","close":23.3364},{"date":"2019-10-15","close":23.6761},{"date":"2019-10-16","close":23.0745},{"date":"2019-10-17","close":22.9289},{"date":"2019-10-18","close":22.9774},{"date":"2019-10-21","close":23.3073},{"date":"2019-10-22","close":23.385},{"date":"2019-10-23","close":22.6475},{"date":"2019-10-24","close":23.6761},{"date":"2019-10-25","close":24.0157},{"date":"2019-10-28","close":24.4038},{"date":"2019-10-29","close":23.9769},{"date":"2019-10-30","close":23.6761},{"date":"2019-10-31","close":23.6664},{"date":"2019-11-01","close":24.3941},{"date":"2019-11-04","close":26.0049},{"date":"2019-11-05","close":26.2377},{"date":"2019-11-06","close":25.869},{"date":"2019-11-07","close":26.0825},{"date":"2019-11-08","close":26.2668},{"date":"2019-11-11","close":26.1504},{"date":"2019-11-12","close":27.2372},{"date":"2019-11-13","close":27.276},{"date":"2019-11-14","close":26.1892},{"date":"2019-11-15","close":26.0631},{"date":"2019-11-18","close":25.345},{"date":"2019-11-19","close":25.5779},{"date":"2019-11-20","close":25.607},{"date":"2019-11-21","close":25.3644},{"date":"2019-11-22","close":25.2189},{"date":"2019-11-25","close":25.8884},{"date":"2019-11-26","close":25.7235},{"date":"2019-11-27","close":25.8884},{"date":"2019-11-29","close":25.5876},{"date":"2019-12-02","close":25.0442},{"date":"2019-12-03","close":24.4135},{"date":"2019-12-04","close":23.2103},{"date":"2019-12-05","close":22.7542},{"date":"2019-12-06","close":23.4529},{"date":"2019-12-09","close":22.8222},{"date":"2019-12-10","close":22.9774},{"date":"2019-12-11","close":24.0448},{"date":"2019-12-12","close":24.8696},{"date":"2019-12-13","close":24.9569},{"date":"2019-12-16","close":25.1607},{"date":"2019-12-17","close":25.0054},{"date":"2019-12-18","close":24.8211},{"date":"2019-12-19","close":25.2771},{"date":"2019-12-20","close":25.1898},{"date":"2019-12-23","close":25.7138},{"date":"2019-12-24","close":25.8207},{"date":"2019-12-26","close":26.1903},{"date":"2019-12-27","close":25.9569},{"date":"2019-12-30","close":25.6846},{"date":"2019-12-31","close":25.8305},{"date":"2020-01-02","close":26.6279},{"date":"2020-01-03","close":25.9374},{"date":"2020-01-06","close":24.9746},{"date":"2020-01-07","close":25.529},{"date":"2020-01-08","close":25.3345},{"date":"2020-01-09","close":25.3831},{"date":"2020-01-10","close":25.7721},{"date":"2020-01-13","close":26.7641},{"date":"2020-01-14","close":26.7544},{"date":"2020-01-15","close":25.9861},{"date":"2020-01-16","close":27.474},{"date":"2020-01-17","close":27.7075},{"date":"2020-01-21","close":26.7544},{"date":"2020-01-22","close":27.017},{"date":"2020-01-23","close":27.2504},{"date":"2020-01-24","close":26.5599},{"date":"2020-01-27","close":25.1594},{"date":"2020-01-28","close":25.6068},{"date":"2020-01-29","close":24.4008},{"date":"2020-01-30","close":24.1188},{"date":"2020-01-31","close":23.3797},{"date":"2020-02-03","close":23.545},{"date":"2020-02-04","close":24.0799},{"date":"2020-02-05","close":25.1302},{"date":"2020-02-06","close":25.0427},{"date":"2020-02-07","close":23.3602},{"date":"2020-02-10","close":23.4867},{"date":"2020-02-11","close":24.7996},{"date":"2020-02-12","close":24.7801},{"date":"2020-02-13","close":24.5273},{"date":"2020-02-14","close":24.43},{"date":"2020-02-18","close":24.1091},{"date":"2020-02-19","close":24.5175},{"date":"2020-02-20","close":24.4397},{"date":"2020-02-21","close":23.759},{"date":"2020-02-24","close":22.3293},{"date":"2020-02-25","close":22.0279},{"date":"2020-02-26","close":21.7458},{"date":"2020-02-27","close":19.9855},{"date":"2020-02-28","close":20.7149},{"date":"2020-03-02","close":21.3568},{"date":"2020-03-03","close":20.7149},{"date":"2020-03-04","close":21.9695},{"date":"2020-03-05","close":24.2452},{"date":"2020-03-06","close":23.4283},{"date":"2020-03-09","close":21.6097},{"date":"2020-03-10","close":22.5725},{"date":"2020-03-11","close":21.4054},{"date":"2020-03-12","close":19.0227},{"date":"2020-03-13","close":20.2092},{"date":"2020-03-16","close":17.2527},{"date":"2020-03-17","close":18.3031},{"date":"2020-03-18","close":16.7762},{"date":"2020-03-19","close":18.3225},{"date":"2020-03-20","close":18.1572},{"date":"2020-03-23","close":18.4392},{"date":"2020-03-24","close":21.2596},{"date":"2020-03-25","close":21.0067},{"date":"2020-03-26","close":22.5433},{"date":"2020-03-27","close":21.7361},{"date":"2020-03-30","close":22.0765},{"date":"2020-03-31","close":22.0084},{"date":"2020-04-01","close":21.0456},{"date":"2020-04-02","close":22.0891},{"date":"2020-04-03","close":21.8746},{"date":"2020-04-06","close":23.2496},{"date":"2020-04-07","close":23.2789},{"date":"2020-04-08","close":24.1273},{"date":"2020-04-09","close":23.6787},{"date":"2020-04-13","close":23.903},{"date":"2020-04-14","close":24.8978},{"date":"2020-04-15","close":24.5272},{"date":"2020-04-16","close":25.1513},{"date":"2020-04-17","close":25.3171},{"date":"2020-04-20","close":25.5804},{"date":"2020-04-21","close":24.654},{"date":"2020-04-22","close":25.99},{"date":"2020-04-23","close":25.7657},{"date":"2020-04-24","close":26.4582},{"date":"2020-04-27","close":26.7507},{"date":"2020-04-28","close":26.2144},{"date":"2020-04-29","close":27.0628},{"date":"2020-04-30","close":26.0778},{"date":"2020-05-01","close":24.8003},{"date":"2020-05-04","close":25.0636},{"date":"2020-05-05","close":25.6195},{"date":"2020-05-06","close":25.9413},{"date":"2020-05-07","close":25.7852},{"date":"2020-05-08","close":26.1851},{"date":"2020-05-11","close":25.6877},{"date":"2020-05-12","close":25.4049},{"date":"2020-05-13","close":25.1416},{"date":"2020-05-14","close":25.6292},{"date":"2020-05-15","close":25.6877},{"date":"2020-05-18","close":26.897},{"date":"2020-05-19","close":26.6922},{"date":"2020-05-20","close":28.2428},{"date":"2020-05-21","close":28.3794},{"date":"2020-05-22","close":29.3839},{"date":"2020-05-26","close":29.6472},{"date":"2020-05-27","close":29.9398},{"date":"2020-05-28","close":29.2278},{"date":"2020-05-29","close":31.8122},{"date":"2020-06-01","close":32.1633},{"date":"2020-06-02","close":33.7529},{"date":"2020-06-03","close":35.0695},{"date":"2020-06-04","close":35.0012},{"date":"2020-06-05","close":35.0012},{"date":"2020-06-08","close":34.0845},{"date":"2020-06-09","close":34.2991},{"date":"2020-06-10","close":34.1918},{"date":"2020-06-11","close":32.4949},{"date":"2020-06-12","close":32.8947},{"date":"2020-06-15","close":33.5384},{"date":"2020-06-16","close":33.8797},{"date":"2020-06-17","close":34.1138},{"date":"2020-06-18","close":33.6359},{"date":"2020-06-19","close":33.1385},{"date":"2020-06-22","close":33.8505},{"date":"2020-06-23","close":33.5091},{"date":"2020-06-24","close":32.7972},{"date":"2020-06-25","close":33.0313},{"date":"2020-06-26","close":32.4071},{"date":"2020-06-29","close":32.7289},{"date":"2020-06-30","close":34.1918},{"date":"2020-07-01","close":33.5189},{"date":"2020-07-02","close":34.1528},{"date":"2020-07-06","close":35.2645},{"date":"2020-07-07","close":34.5624},{"date":"2020-07-08","close":36.6494},{"date":"2020-07-09","close":37.176},{"date":"2020-07-10","close":37.4202},{"date":"2020-07-13","close":35.8183},{"date":"2020-07-14","close":36.3653},{"date":"2020-07-15","close":36.1895},{"date":"2020-07-16","close":35.7402},{"date":"2020-07-17","close":35.6718},{"date":"2020-07-20","close":36.0234},{"date":"2020-07-21","close":35.4764},{"date":"2020-07-22","close":35.1736},{"date":"2020-07-23","close":34.5094},{"date":"2020-07-24","close":34.1773},{"date":"2020-07-27","close":34.7536},{"date":"2020-07-28","close":34.1675},{"date":"2020-07-29","close":34.2945},{"date":"2020-07-30","close":35.1053},{"date":"2020-07-31","close":35.6229},{"date":"2020-08-03","close":36.502},{"date":"2020-08-04","close":36.629},{"date":"2020-08-05","close":36.8927},{"date":"2020-08-06","close":35.7792},{"date":"2020-08-07","close":35.242},{"date":"2020-08-10","close":34.5289},{"date":"2020-08-11","close":33.8843},{"date":"2020-08-12","close":34.4606},{"date":"2020-08-13","close":33.8941},{"date":"2020-08-14","close":32.7903},{"date":"2020-08-17","close":32.9954},{"date":"2020-08-18","close":32.6047},{"date":"2020-08-19","close":32.341},{"date":"2020-08-20","close":32.0284},{"date":"2020-08-21","close":32.6829},{"date":"2020-08-24","close":33.9136},{"date":"2020-08-25","close":34.3922},{"date":"2020-08-26","close":34.7829},{"date":"2020-08-27","close":35.0759},{"date":"2020-08-28","close":37.3616},{"date":"2020-08-31","close":37.8793},{"date":"2020-09-01","close":38.2798},{"date":"2020-09-02","close":40.2333},{"date":"2020-09-03","close":37.43},{"date":"2020-09-04","close":36.4923},{"date":"2020-09-08","close":36.6778},{"date":"2020-09-09","close":38.5337},{"date":"2020-09-10","close":37.6156},{"date":"2020-09-11","close":37.8598},{"date":"2020-09-14","close":38.3091},{"date":"2020-09-15","close":38.1039},{"date":"2020-09-16","close":37.1955},{"date":"2020-09-17","close":37.8109},{"date":"2020-09-18","close":37.596},{"date":"2020-09-21","close":37.4886},{"date":"2020-09-22","close":37.9574},{"date":"2020-09-23","close":36.6974},{"date":"2020-09-24","close":37.0197},{"date":"2020-09-25","close":37.1662},{"date":"2020-09-28","close":38.9635},{"date":"2020-09-29","close":38.4849},{"date":"2020-09-30","close":38.7779},{"date":"2020-10-01","close":39.3737},{"date":"2020-10-02","close":38.8463},{"date":"2020-10-05","close":40.5556},{"date":"2020-10-06","close":41.1026},{"date":"2020-10-07","close":41.6301},{"date":"2020-10-08","close":41.816},{"date":"2020-10-09","close":43.7233},{"date":"2020-10-12","close":42.6376},{"date":"2020-10-13","close":42.8234},{"date":"2020-10-14","close":42.393},{"date":"2020-10-15","close":42.0116},{"date":"2020-10-16","close":42.0214},{"date":"2020-10-19","close":40.9356},{"date":"2020-10-20","close":40.7106},{"date":"2020-10-21","close":39.5173},{"date":"2020-10-22","close":40.1433},{"date":"2020-10-23","close":40.5248},{"date":"2020-10-26","close":39.9966},{"date":"2020-10-27","close":40.5639},{"date":"2020-10-28","close":38.6663},{"date":"2020-10-29","close":37.3751},{"date":"2020-10-30","close":36.6904},{"date":"2020-11-02","close":36.084},{"date":"2020-11-03","close":36.3774},{"date":"2020-11-04","close":38.3044},{"date":"2020-11-05","close":40.5737},{"date":"2020-11-06","close":44.144},{"date":"2020-11-09","close":41.2877},{"date":"2020-11-10","close":39.439},{"date":"2020-11-11","close":41.3464},{"date":"2020-11-12","close":40.6911},{"date":"2020-11-13","close":42.3148},{"date":"2020-11-16","close":42.3637},{"date":"2020-11-17","close":42.0311},{"date":"2020-11-18","close":42.1485},{"date":"2020-11-19","close":43.2147},{"date":"2020-11-20","close":42.9995},{"date":"2020-11-23","close":43.6255},{"date":"2020-11-24","close":43.8603},{"date":"2020-11-25","close":43.6255},{"date":"2020-11-27","close":44.1244},{"date":"2020-11-30","close":45.2786},{"date":"2020-12-01","close":45.621},{"date":"2020-12-02","close":44.6232},{"date":"2020-12-03","close":44.5254},{"date":"2020-12-04","close":42.4322},{"date":"2020-12-07","close":43.1756},{"date":"2020-12-08","close":42.7256},{"date":"2020-12-09","close":41.6301},{"date":"2020-12-10","close":41.9724},{"date":"2020-12-11","close":42.0018},{"date":"2020-12-14","close":43.3614},{"date":"2020-12-15","close":44.1733},{"date":"2020-12-16","close":44.32},{"date":"2020-12-17","close":46.0709},{"date":"2020-12-18","close":46.4719},{"date":"2020-12-21","close":46.2176},{"date":"2020-12-22","close":46.1784},{"date":"2020-12-23","close":45.4537},{"date":"2020-12-24","close":46.0805},{"date":"2020-12-28","close":46.0119},{"date":"2020-12-29","close":45.2774},{"date":"2020-12-30","close":46.5212},{"date":"2020-12-31","close":46.5604},{"date":"2021-01-04","close":45.3558},{"date":"2021-01-05","close":46.629},{"date":"2021-01-06","close":45.5516},{"date":"2021-01-07","close":48.0099},{"date":"2021-01-08","close":48.0687},{"date":"2021-01-11","close":49.2048},{"date":"2021-01-12","close":49.5965},{"date":"2021-01-13","close":49.2048},{"date":"2021-01-14","close":50.2527},{"date":"2021-01-15","close":49.7239},{"date":"2021-01-19","close":52.7012},{"date":"2021-01-20","close":52.9657},{"date":"2021-01-21","close":52.3878},{"date":"2021-01-22","close":51.5357},{"date":"2021-01-25","close":53.3084},{"date":"2021-01-26","close":52.8873},{"date":"2021-01-27","close":50.0862},{"date":"2021-01-28","close":51.1048},{"date":"2021-01-29","close":50.3996},{"date":"2021-02-01","close":51.7806},{"date":"2021-02-02","close":51.7708},{"date":"2021-02-03","close":50.0569},{"date":"2021-02-04","close":49.2635},{"date":"2021-02-05","close":49.0187},{"date":"2021-02-08","close":50.5367},{"date":"2021-02-09","close":50.194},{"date":"2021-02-10","close":49.5476},{"date":"2021-02-11","close":51.0362},{"date":"2021-02-12","close":52.711},{"date":"2021-02-16","close":51.8491},{"date":"2021-02-17","close":49.3615},{"date":"2021-02-18","close":49.43},{"date":"2021-02-19","close":50.8208},{"date":"2021-02-22","close":48.6661},{"date":"2021-02-23","close":47.8336},{"date":"2021-02-24","close":48.245},{"date":"2021-02-25","close":45.6006},{"date":"2021-02-26","close":47.2852},{"date":"2021-03-01","close":48.4996},{"date":"2021-03-02","close":46.8445},{"date":"2021-03-03","close":44.6212},{"date":"2021-03-04","close":39.2737},{"date":"2021-03-05","close":40.6547},{"date":"2021-03-08","close":39.2346},{"date":"2021-03-09","close":42.9562},{"date":"2021-03-10","close":41.9573},{"date":"2021-03-11","close":45.346},{"date":"2021-03-12","close":46.1882},{"date":"2021-03-15","close":47.3635},{"date":"2021-03-16","close":46.9718},{"date":"2021-03-17","close":47.1089},{"date":"2021-03-18","close":44.6114},{"date":"2021-03-19","close":46.0315},{"date":"2021-03-22","close":46.6877},{"date":"2021-03-23","close":45.1991},{"date":"2021-03-24","close":44.3176},{"date":"2021-03-25","close":43.8279},{"date":"2021-03-26","close":46.0022},{"date":"2021-03-29","close":45.5516},{"date":"2021-03-30","close":46.3547},{"date":"2021-03-31","close":47.9707},{"date":"2021-04-01","close":48.6367},{"date":"2021-04-05","close":50.0177},{"date":"2021-04-06","close":49.8022},{"date":"2021-04-07","close":49.3223},{"date":"2021-04-08","close":49.4007},{"date":"2021-04-09","close":48.6359},{"date":"2021-04-12","close":48.6849},{"date":"2021-04-13","close":47.8024},{"date":"2021-04-14","close":47.1357},{"date":"2021-04-15","close":47.8319},{"date":"2021-04-16","close":46.9788},{"date":"2021-04-19","close":45.7433},{"date":"2021-04-20","close":44.949},{"date":"2021-04-21","close":46.5571},{"date":"2021-04-22","close":44.2332},{"date":"2021-04-23","close":45.2039},{"date":"2021-04-26","close":46.4002},{"date":"2021-04-27","close":45.0373},{"date":"2021-04-28","close":45.8903},{"date":"2021-04-29","close":46.3414},{"date":"2021-04-30","close":44.3312},{"date":"2021-05-03","close":43.4487},{"date":"2021-05-04","close":43.6252},{"date":"2021-05-05","close":43.9194},{"date":"2021-05-06","close":44.6548},{"date":"2021-05-07","close":45.0667},{"date":"2021-05-10","close":43.4585},{"date":"2021-05-11","close":43.3605},{"date":"2021-05-12","close":40.7032},{"date":"2021-05-13","close":40.7914},{"date":"2021-05-14","close":42.5172},{"date":"2021-05-17","close":41.9779},{"date":"2021-05-18","close":41.6249},{"date":"2021-05-19","close":43.6448},{"date":"2021-05-20","close":45.3608},{"date":"2021-05-21","close":45.3216},{"date":"2021-05-24","close":46.6944},{"date":"2021-05-25","close":47.0964},{"date":"2021-05-26","close":47.675},{"date":"2021-05-27","close":47.42},{"date":"2021-05-28","close":47.3612},{"date":"2021-06-01","close":46.8219},{"date":"2021-06-02","close":46.5963},{"date":"2021-06-03","close":46.263},{"date":"2021-06-04","close":47.7534},{"date":"2021-06-07","close":47.3318},{"date":"2021-06-08","close":49.7439},{"date":"2021-06-09","close":49.3713},{"date":"2021-06-10","close":50.7931},{"date":"2021-06-11","close":51.0873},{"date":"2021-06-14","close":52.7543},{"date":"2021-06-15","close":52.5484},{"date":"2021-06-16","close":53.0583},{"date":"2021-06-17","close":54.0486},{"date":"2021-06-18","close":53.2151},{"date":"2021-06-21","close":53.7544},{"date":"2021-06-22","close":53.3034},{"date":"2021-06-23","close":53.4701},{"date":"2021-06-24","close":55.0488},{"date":"2021-06-25","close":55.2057},{"date":"2021-06-28","close":57.461},{"date":"2021-06-29","close":57.6179},{"date":"2021-06-30","close":57.1962},{"date":"2021-07-01","close":56.2745},{"date":"2021-07-02","close":56.3039},{"date":"2021-07-06","close":56.3824},{"date":"2021-07-07","close":55.5783},{"date":"2021-07-08","close":55.2347},{"date":"2021-07-09","close":55.9513},{"date":"2021-07-12","close":56.2752},{"date":"2021-07-13","close":55.7255},{"date":"2021-07-14","close":54.9795},{"date":"2021-07-15","close":54.6752},{"date":"2021-07-16","close":52.977},{"date":"2021-07-19","close":53.7918},{"date":"2021-07-20","close":55.5194},{"date":"2021-07-21","close":57.2568},{"date":"2021-07-22","close":56.9133},{"date":"2021-07-23","close":57.836},{"date":"2021-07-26","close":57.8654},{"date":"2021-07-27","close":56.9133},{"date":"2021-07-28","close":57.9047},{"date":"2021-07-29","close":59.2004},{"date":"2021-07-30","close":59.3967},{"date":"2021-08-02","close":59.4556},{"date":"2021-08-03","close":60.2115},{"date":"2021-08-04","close":60.7513},{"date":"2021-08-05","close":59.9268},{"date":"2021-08-06","close":59.4262},{"date":"2021-08-09","close":59.3673},{"date":"2021-08-10","close":58.6507},{"date":"2021-08-11","close":58.69},{"date":"2021-08-12","close":58.7587},{"date":"2021-08-13","close":59.2789},{"date":"2021-08-16","close":58.0716},{"date":"2021-08-17","close":57.4433},{"date":"2021-08-18","close":56.7758},{"date":"2021-08-19","close":57.8949},{"date":"2021-08-20","close":58.7489},{"date":"2021-08-23","close":60.8593},{"date":"2021-08-24","close":61.3992},{"date":"2021-08-25","close":62.0372},{"date":"2021-08-26","close":62.0765},{"date":"2021-08-27","close":60.2115},{"date":"2021-08-30","close":60.8201},{"date":"2021-08-31","close":60.0642},{"date":"2021-09-01","close":59.6029},{"date":"2021-09-02","close":60.1918},{"date":"2021-09-03","close":60.3783},{"date":"2021-09-07","close":60.1133},{"date":"2021-09-08","close":59.2593},{"date":"2021-09-09","close":60.1231},{"date":"2021-09-10","close":60.0446},{"date":"2021-09-13","close":61.2323},{"date":"2021-09-14","close":61.1538},{"date":"2021-09-15","close":61.3109},{"date":"2021-09-16","close":62.0863},{"date":"2021-09-17","close":60.9575},{"date":"2021-09-20","close":59.5636},{"date":"2021-09-21","close":59.9072},{"date":"2021-09-22","close":61.517},{"date":"2021-09-23","close":62.2728},{"date":"2021-09-24","close":62.4397},{"date":"2021-09-27","close":61.9096},{"date":"2021-09-28","close":59.6323},{"date":"2021-09-29","close":59.0434},{"date":"2021-09-30","close":59.2004},{"date":"2021-10-01","close":58.7292},{"date":"2021-10-04","close":56.5304},{"date":"2021-10-05","close":58.2973},{"date":"2021-10-06","close":62.5771},{"date":"2021-10-07","close":64.0116},{"date":"2021-10-08","close":63.4909},{"date":"2021-10-11","close":62.3315},{"date":"2021-10-12","close":62.4789},{"date":"2021-10-13","close":62.3118},{"date":"2021-10-14","close":64.1492},{"date":"2021-10-15","close":64.5029},{"date":"2021-10-18","close":65.9963},{"date":"2021-10-19","close":66.6644},{"date":"2021-10-20","close":66.016},{"date":"2021-10-21","close":65.8981},{"date":"2021-10-22","close":65.1513},{"date":"2021-10-25","close":66.4876},{"date":"2021-10-26","close":66.5465},{"date":"2021-10-27","close":66.517},{"date":"2021-10-28","close":67.2834},{"date":"2021-10-29","close":67.3031},{"date":"2021-11-01","close":67.755},{"date":"2021-11-02","close":68.6884},{"date":"2021-11-03","close":68.04},{"date":"2021-11-04","close":70.2899},{"date":"2021-11-05","close":70.6044},{"date":"2021-11-08","close":71.7244},{"date":"2021-11-09","close":71.6655},{"date":"2021-11-10","close":69.7299},{"date":"2021-11-11","close":72.1371},{"date":"2021-11-12","close":72.1961},{"date":"2021-11-15","close":71.6458},{"date":"2021-11-16","close":72.5301},{"date":"2021-11-17","close":72.3533},{"date":"2021-11-18","close":73.8369},{"date":"2021-11-19","close":73.2768},{"date":"2021-11-22","close":71.4788},{"date":"2021-11-23","close":71.9406},{"date":"2021-11-24","close":72.5694},{"date":"2021-11-26","close":70.7321},{"date":"2021-11-29","close":73.7091},{"date":"2021-11-30","close":69.9264},{"date":"2021-12-01","close":69.7103},{"date":"2021-12-02","close":69.7889},{"date":"2021-12-03","close":82.1294},{"date":"2021-12-06","close":83.9373},{"date":"2021-12-07","close":89.911},{"date":"2021-12-08","close":89.6949},{"date":"2021-12-09","close":88.4569},{"date":"2021-12-10","close":87.4645},{"date":"2021-12-13","close":85.077},{"date":"2021-12-14","close":83.7997},{"date":"2021-12-15","close":86.8259},{"date":"2021-12-16","close":82.1294},{"date":"2021-12-17","close":82.5617},{"date":"2021-12-20","close":82.6993},{"date":"2021-12-21","close":84.792},{"date":"2021-12-22","close":86.7473},{"date":"2021-12-23","close":86.1479},{"date":"2021-12-27","close":89.2232},{"date":"2021-12-28","close":86.4525},{"date":"2021-12-29","close":86.9929},{"date":"2021-12-30","close":85.9121},{"date":"2021-12-31","close":85.9613},{"date":"2022-01-03","close":87.8673},{"date":"2022-01-04","close":86.8259},{"date":"2022-01-05","close":82.6501},{"date":"2022-01-06","close":84.0955},{"date":"2022-01-07","close":81.7161},{"date":"2022-01-10","close":80.8311},{"date":"2022-01-11","close":84.7837},{"date":"2022-01-12","close":83.5154},{"date":"2022-01-13","close":77.3309},{"date":"2022-01-14","close":81.6079},{"date":"2022-01-18","close":76.3673},{"date":"2022-01-19","close":75.6004},{"date":"2022-01-20","close":72.5622},{"date":"2022-01-21","close":71.3332},{"date":"2022-01-24","close":70.8809},{"date":"2022-01-25","close":65.8959},{"date":"2022-01-26","close":66.5252},{"date":"2022-01-27","close":63.8017},{"date":"2022-01-28","close":65.2077},{"date":"2022-01-31","close":70.2025},{"date":"2022-02-01","close":71.2054},{"date":"2022-02-02","close":72.8375},{"date":"2022-02-03","close":67.4789},{"date":"2022-02-04","close":69.9075},{"date":"2022-02-07","close":70.3696},{"date":"2022-02-08","close":75.2169},{"date":"2022-02-09","close":76.4361},{"date":"2022-02-10","close":72.6015},{"date":"2022-02-11","close":66.8497},{"date":"2022-02-14","close":66.6137},{"date":"2022-02-15","close":72.926},{"date":"2022-02-16","close":70.8907},{"date":"2022-02-17","close":66.417},{"date":"2022-02-18","close":66.2106},{"date":"2022-02-22","close":65.5813},{"date":"2022-02-23","close":63.7328},{"date":"2022-02-24","close":66.653},{"date":"2022-02-25","close":67.5969},{"date":"2022-02-28","close":67.184},{"date":"2022-03-01","close":63.8606},{"date":"2022-03-02","close":66.535},{"date":"2022-03-03","close":64.1065},{"date":"2022-03-04","close":62.3465},{"date":"2022-03-07","close":60.1441},{"date":"2022-03-08","close":63.428},{"date":"2022-03-09","close":65.4338},{"date":"2022-03-10","close":64.1556},{"date":"2022-03-11","close":62.0318},{"date":"2022-03-14","close":59.2395},{"date":"2022-03-15","close":64.6767},{"date":"2022-03-16","close":67.7542},{"date":"2022-03-17","close":68.2459},{"date":"2022-03-18","close":70.1336},{"date":"2022-03-21","close":69.524},{"date":"2022-03-22","close":70.1828},{"date":"2022-03-23","close":67.7837},{"date":"2022-03-24","close":72.5229},{"date":"2022-03-25","close":73.1227},{"date":"2022-03-28","close":73.0637},{"date":"2022-03-29","close":74.8826},{"date":"2022-03-30","close":71.7855},{"date":"2022-03-31","close":70.5073},{"date":"2022-04-01","close":69.878},{"date":"2022-04-04","close":71.7363},{"date":"2022-04-05","close":67.1643},{"date":"2022-04-06","close":65.3847},{"date":"2022-04-07","close":64.6171},{"date":"2022-04-08","close":62.1469},{"date":"2022-04-11","close":59.7654},{"date":"2022-04-12","close":59.1749},{"date":"2022-04-13","close":62.2945},{"date":"2022-04-14","close":60.0015},{"date":"2022-04-18","close":60.7495},{"date":"2022-04-19","close":62.7571},{"date":"2022-04-20","close":61.9402},{"date":"2022-04-21","close":58.9977},{"date":"2022-04-22","close":57.5117},{"date":"2022-04-25","close":59.726},{"date":"2022-04-26","close":57.0295},{"date":"2022-04-27","close":55.819},{"date":"2022-04-28","close":60.0901},{"date":"2022-04-29","close":57.1574},{"date":"2022-05-02","close":59.1158},{"date":"2022-05-03","close":59.4504},{"date":"2022-05-04","close":61.9107},{"date":"2022-05-05","close":57.3641},{"date":"2022-05-06","close":56.8327},{"date":"2022-05-09","close":52.8765},{"date":"2022-05-10","close":54.2543},{"date":"2022-05-11","close":51.7054},{"date":"2022-05-12","close":51.5578},{"date":"2022-05-13","close":56.6555},{"date":"2022-05-16","close":54.3527},{"date":"2022-05-17","close":57.3543},{"date":"2022-05-18","close":54.1362},{"date":"2022-05-19","close":53.4178},{"date":"2022-05-20","close":53.2111},{"date":"2022-05-23","close":53.9886},{"date":"2022-05-24","close":51.5677},{"date":"2022-05-25","close":53.1029},{"date":"2022-05-26","close":56.0848},{"date":"2022-05-27","close":59.8539},{"date":"2022-05-31","close":58.2104},{"date":"2022-06-01","close":57.1181},{"date":"2022-06-02","close":60.4542},{"date":"2022-06-03","close":58.0235},{"date":"2022-06-06","close":58.7911},{"date":"2022-06-07","close":60.0507},{"date":"2022-06-08","close":58.4073},{"date":"2022-06-09","close":55.5829},{"date":"2022-06-10","close":52.227},{"date":"2022-06-13","close":48.0347},{"date":"2022-06-14","close":47.7493},{"date":"2022-06-15","close":48.4185},{"date":"2022-06-16","close":44.3246},{"date":"2022-06-17","close":45.3087},{"date":"2022-06-21","close":46.283},{"date":"2022-06-22","close":45.6531},{"date":"2022-06-23","close":45.5252},{"date":"2022-06-24","close":47.4541},{"date":"2022-06-27","close":46.8931},{"date":"2022-06-28","close":44.6001},{"date":"2022-06-29","close":43.616},{"date":"2022-06-30","close":42.8386},{"date":"2022-07-01","close":41.8741},{"date":"2022-07-05","close":42.2973},{"date":"2022-07-06","close":43.124},{"date":"2022-07-07","close":45.9227},{"date":"2022-07-08","close":46.307},{"date":"2022-07-11","close":44.543},{"date":"2022-07-12","close":44.8682},{"date":"2022-07-13","close":45.4694},{"date":"2022-07-14","close":46.4253},{"date":"2022-07-15","close":47.5191},{"date":"2022-07-18","close":47.9133},{"date":"2022-07-19","close":51.323},{"date":"2022-07-20","close":52.8998},{"date":"2022-07-21","close":53.7768},{"date":"2022-07-22","close":51.2639},{"date":"2022-07-25","close":49.9729},{"date":"2022-07-26","close":48.7608},{"date":"2022-07-27","close":52.2198},{"date":"2022-07-28","close":52.9885},{"date":"2022-07-29","close":54.8707},{"date":"2022-08-01","close":54.5258},{"date":"2022-08-02","close":54.9003},{"date":"2022-08-03","close":57.3738},{"date":"2022-08-04","close":56.5164},{"date":"2022-08-05","close":56.1124},{"date":"2022-08-08","close":54.782},{"date":"2022-08-09","close":50.5149},{"date":"2022-08-10","close":54.1907},{"date":"2022-08-11","close":52.9293},{"date":"2022-08-12","close":54.5554},{"date":"2022-08-15","close":54.6736},{"date":"2022-08-16","close":53.56},{"date":"2022-08-17","close":51.8847},{"date":"2022-08-18","close":53.7571},{"date":"2022-08-19","close":52.3676},{"date":"2022-08-22","close":50.1897},{"date":"2022-08-23","close":50.8303},{"date":"2022-08-24","close":51.4807},{"date":"2022-08-25","close":54.2893},{"date":"2022-08-26","close":49.4408},{"date":"2022-08-29","close":48.2779},{"date":"2022-08-30","close":47.3023},{"date":"2022-08-31","close":46.1395},{"date":"2022-09-01","close":45.3018},{"date":"2022-09-02","close":45.0949},{"date":"2022-09-06","close":44.4346},{"date":"2022-09-07","close":46.0803},{"date":"2022-09-08","close":47.4501},{"date":"2022-09-09","close":49.017},{"date":"2022-09-12","close":49.5196},{"date":"2022-09-13","close":47.322},{"date":"2022-09-14","close":47.7064},{"date":"2022-09-15","close":45.9917},{"date":"2022-09-16","close":45.6763},{"date":"2022-09-19","close":45.4792},{"date":"2022-09-20","close":44.6317},{"date":"2022-09-21","close":44.7992},{"date":"2022-09-22","close":42.8874},{"date":"2022-09-23","close":42.6608},{"date":"2022-09-26","close":41.9907},{"date":"2022-09-27","close":42.7692},{"date":"2022-09-28","close":43.9025},{"date":"2022-09-29","close":42.2469},{"date":"2022-09-30","close":42.2863},{"date":"2022-10-03","close":43.8532},{"date":"2022-10-04","close":46.3563},{"date":"2022-10-05","close":47.6571},{"date":"2022-10-06","close":47.3216},{"date":"2022-10-07","close":41.7863},{"date":"2022-10-10","close":39.7636},{"date":"2022-10-11","close":38.1454},{"date":"2022-10-12","close":37.4745},{"date":"2022-10-13","close":38.6092},{"date":"2022-10-14","close":36.5174},{"date":"2022-10-17","close":37.3659},{"date":"2022-10-18","close":37.2377},{"date":"2022-10-19","close":37.5929},{"date":"2022-10-20","close":37.5633},{"date":"2022-10-21","close":39.0137},{"date":"2022-10-24","close":37.879},{"date":"2022-10-25","close":40.0695},{"date":"2022-10-26","close":38.2342},{"date":"2022-10-27","close":39.5268},{"date":"2022-10-28","close":40.4641},{"date":"2022-10-31","close":39.1518},{"date":"2022-11-01","close":39.211},{"date":"2022-11-02","close":38.5302},{"date":"2022-11-03","close":36.7246},{"date":"2022-11-04","close":38.4513},{"date":"2022-11-07","close":38.9841},{"date":"2022-11-08","close":39.2604},{"date":"2022-11-09","close":36.2214},{"date":"2022-11-10","close":42.0823},{"date":"2022-11-11","close":42.773},{"date":"2022-11-14","close":42.5855},{"date":"2022-11-15","close":44.105},{"date":"2022-11-16","close":41.6876},{"date":"2022-11-17","close":43.3453},{"date":"2022-11-18","close":43.4143},{"date":"2022-11-21","close":40.9969},{"date":"2022-11-22","close":42.3487},{"date":"2022-11-23","close":43.0986},{"date":"2022-11-25","close":42.4079},{"date":"2022-11-28","close":42.102},{"date":"2022-11-29","close":42.3388},{"date":"2022-11-30","close":45.9008},{"date":"2022-12-01","close":44.7957},{"date":"2022-12-02","close":44.1247},{"date":"2022-12-05","close":42.398},{"date":"2022-12-06","close":40.5431},{"date":"2022-12-07","close":39.8721},{"date":"2022-12-08","close":41.1449},{"date":"2022-12-09","close":40.9476},{"date":"2022-12-12","close":42.0132},{"date":"2022-12-13","close":42.9308},{"date":"2022-12-14","close":42.0823},{"date":"2022-12-15","close":39.4873},{"date":"2022-12-16","close":38.471},{"date":"2022-12-19","close":37.8889},{"date":"2022-12-20","close":37.3067},{"date":"2022-12-21","close":38.3526},{"date":"2022-12-22","close":36.5766},{"date":"2022-12-23","close":36.695},{"date":"2022-12-27","close":35.5702},{"date":"2022-12-28","close":34.9091},{"date":"2022-12-29","close":36.2707},{"date":"2022-12-30","close":36.547},{"date":"2023-01-03","close":35.511},{"date":"2023-01-04","close":36.1227},{"date":"2023-01-05","close":34.2746},{"date":"2023-01-06","close":35.678},{"date":"2023-01-09","close":36.4884},{"date":"2023-01-10","close":36.5773},{"date":"2023-01-11","close":37.9708},{"date":"2023-01-12","close":38.8504},{"date":"2023-01-13","close":40.1945},{"date":"2023-01-17","close":40.5503},{"date":"2023-01-18","close":40.0166},{"date":"2023-01-19","close":38.1191},{"date":"2023-01-20","close":39.0184},{"date":"2023-01-23","close":42.2502},{"date":"2023-01-24","close":42.013},{"date":"2023-01-25","close":42.2403},{"date":"2023-01-26","close":43.871},{"date":"2023-01-27","close":43.7327},{"date":"2023-01-30","close":41.4991},{"date":"2023-01-31","close":42.6455},{"date":"2023-02-01","close":45.5808},{"date":"2023-02-02","close":48.1899},{"date":"2023-02-03","close":46.0354},{"date":"2023-02-06","close":44.5036},{"date":"2023-02-07","close":46.2331},{"date":"2023-02-08","close":44.5727},{"date":"2023-02-09","close":44.5826},{"date":"2023-02-10","close":44.0292},{"date":"2023-02-13","close":45.0669},{"date":"2023-02-14","close":46.6581},{"date":"2023-02-15","close":46.1936},{"date":"2023-02-16","close":45.1558},{"date":"2023-02-17","close":43.624},{"date":"2023-02-21","close":42.102},{"date":"2023-02-22","close":42.4676},{"date":"2023-02-23","close":44.721},{"date":"2023-02-24","close":43.3374},{"date":"2023-02-27","close":43.792},{"date":"2023-02-28","close":44.6222},{"date":"2023-03-01","close":44.8297},{"date":"2023-03-02","close":45.6895},{"date":"2023-03-03","close":43.5251},{"date":"2023-03-06","close":41.7758},{"date":"2023-03-07","close":40.6294},{"date":"2023-03-08","close":42.6455},{"date":"2023-03-09","close":40.4317},{"date":"2023-03-10","close":38.2278},{"date":"2023-03-13","close":37.5459},{"date":"2023-03-14","close":38.1586},{"date":"2023-03-15","close":37.1802},{"date":"2023-03-16","close":39.8881},{"date":"2023-03-17","close":39.5027},{"date":"2023-03-20","close":39.8783},{"date":"2023-03-21","close":40.6492},{"date":"2023-03-22","close":39.6905},{"date":"2023-03-23","close":41.7857},{"date":"2023-03-24","close":40.5899},{"date":"2023-03-27","close":40.7282},{"date":"2023-03-28","close":39.9771},{"date":"2023-03-29","close":42.2008},{"date":"2023-03-30","close":42.7444},{"date":"2023-03-31","close":42.7938},{"date":"2023-04-03","close":41.4596},{"date":"2023-04-04","close":40.0067},{"date":"2023-04-05","close":39.6801},{"date":"2023-04-06","close":38.8586},{"date":"2023-04-10","close":39.9276},{"date":"2023-04-11","close":39.6801},{"date":"2023-04-12","close":39.1258},{"date":"2023-04-13","close":39.9771},{"date":"2023-04-14","close":39.8781},{"date":"2023-04-17","close":40.0463},{"date":"2023-04-18","close":41.8081},{"date":"2023-04-19","close":40.6105},{"date":"2023-04-20","close":39.0665},{"date":"2023-04-21","close":38.6211},{"date":"2023-04-24","close":38.3637},{"date":"2023-04-25","close":36.5326},{"date":"2023-04-26","close":37.6907},{"date":"2023-04-27","close":38.2351},{"date":"2023-04-28","close":39.0764},{"date":"2023-05-01","close":39.6009},{"date":"2023-05-02","close":39.0863},{"date":"2023-05-03","close":39.1159},{"date":"2023-05-04","close":38.9378},{"date":"2023-05-05","close":40.5511},{"date":"2023-05-08","close":40.5907},{"date":"2023-05-09","close":39.5812},{"date":"2023-05-10","close":40.0166},{"date":"2023-05-11","close":39.3238},{"date":"2023-05-12","close":39.7098},{"date":"2023-05-15","close":41.6399},{"date":"2023-05-16","close":41.244},{"date":"2023-05-17","close":43.1443},{"date":"2023-05-18","close":44.2826},{"date":"2023-05-19","close":44.9952},{"date":"2023-05-22","close":45.9652},{"date":"2023-05-23","close":46.1137},{"date":"2023-05-24","close":45.5099},{"date":"2023-05-25","close":48.9642},{"date":"2023-05-26","close":64.8402},{"date":"2023-05-30","close":62.7518},{"date":"2023-05-31","close":57.892},{"date":"2023-06-01","close":60.4753},{"date":"2023-06-02","close":59.5647},{"date":"2023-06-05","close":57.4367},{"date":"2023-06-06","close":58.5354},{"date":"2023-06-07","close":58.7234},{"date":"2023-06-08","close":59.1094},{"date":"2023-06-09","close":59.3965},{"date":"2023-06-12","close":61.4156},{"date":"2023-06-13","close":62.4054},{"date":"2023-06-14","close":62.3163},{"date":"2023-06-15","close":61.3958},{"date":"2023-06-16","close":60.4951},{"date":"2023-06-20","close":60.2081},{"date":"2023-06-21","close":58.2483},{"date":"2023-06-22","close":58.5156},{"date":"2023-06-23","close":57.2289},{"date":"2023-06-26","close":57.1596},{"date":"2023-06-27","close":59.9705},{"date":"2023-06-28","close":59.4558},{"date":"2023-06-29","close":57.7732},{"date":"2023-06-30","close":59.1688},{"date":"2023-07-03","close":60.7228},{"date":"2023-07-05","close":59.1985},{"date":"2023-07-06","close":58.2771},{"date":"2023-07-07","close":58.6041},{"date":"2023-07-10","close":59.7335},{"date":"2023-07-11","close":61.5764},{"date":"2023-07-12","close":62.2996},{"date":"2023-07-13","close":64.7666},{"date":"2023-07-14","close":62.8644},{"date":"2023-07-17","close":63.9641},{"date":"2023-07-18","close":65.153},{"date":"2023-07-19","close":65.0242},{"date":"2023-07-20","close":62.6365},{"date":"2023-07-21","close":62.8247},{"date":"2023-07-24","close":62.5275},{"date":"2023-07-25","close":63.3102},{"date":"2023-07-26","close":63.122},{"date":"2023-07-27","close":63.3003},{"date":"2023-07-28","close":64.3109},{"date":"2023-07-31","close":64.5288},{"date":"2023-08-01","close":65.3215},{"date":"2023-08-02","close":61.5367},{"date":"2023-08-03","close":61.7745},{"date":"2023-08-04","close":62.1114},{"date":"2023-08-07","close":62.9634},{"date":"2023-08-08","close":61.3881},{"date":"2023-08-09","close":59.3867},{"date":"2023-08-10","close":58.3861},{"date":"2023-08-11","close":56.5631},{"date":"2023-08-14","close":59.0202},{"date":"2023-08-15","close":58.5743},{"date":"2023-08-16","close":56.8405},{"date":"2023-08-17","close":57.0287},{"date":"2023-08-18","close":57.0584},{"date":"2023-08-21","close":59.4759},{"date":"2023-08-22","close":59.04},{"date":"2023-08-23","close":60.9324},{"date":"2023-08-24","close":56.7612},{"date":"2023-08-25","close":53.0062},{"date":"2023-08-28","close":54.6608},{"date":"2023-08-29","close":55.602},{"date":"2023-08-30","close":56.8108},{"date":"2023-08-31","close":57.7124},{"date":"2023-09-01","close":57.4151},{"date":"2023-09-05","close":57.3557},{"date":"2023-09-06","close":56.1866},{"date":"2023-09-07","close":56.0578},{"date":"2023-09-08","close":55.2255},{"date":"2023-09-11","close":55.8002},{"date":"2023-09-12","close":55.1364},{"date":"2023-09-13","close":55.0868},{"date":"2023-09-14","close":55.3246},{"date":"2023-09-15","close":53.9871},{"date":"2023-09-18","close":54.2744},{"date":"2023-09-19","close":53.5908},{"date":"2023-09-20","close":52.4514},{"date":"2023-09-21","close":51.3615},{"date":"2023-09-22","close":51.8173},{"date":"2023-09-25","close":52.1442},{"date":"2023-09-26","close":51.2327},{"date":"2023-09-27","close":52.065},{"date":"2023-09-28","close":53.5016},{"date":"2023-09-29","close":53.6304},{"date":"2023-10-02","close":54.0861},{"date":"2023-10-03","close":52.0749},{"date":"2023-10-04","close":52.8179},{"date":"2023-10-05","close":52.6692},{"date":"2023-10-06","close":54.0876},{"date":"2023-10-09","close":53.8297},{"date":"2023-10-10","close":54.6033},{"date":"2023-10-11","close":54.6926},{"date":"2023-10-12","close":54.1768},{"date":"2023-10-13","close":52.1931},{"date":"2023-10-16","close":53.2246},{"date":"2023-10-17","close":52.7386},{"date":"2023-10-18","close":51.0524},{"date":"2023-10-19","close":50.2787},{"date":"2023-10-20","close":49.0686},{"date":"2023-10-23","close":48.6223},{"date":"2023-10-24","close":49.0885},{"date":"2023-10-25","close":47.1642},{"date":"2023-10-26","close":46.2517},{"date":"2023-10-27","close":46.8765},{"date":"2023-10-30","close":46.45},{"date":"2023-10-31","close":46.8369},{"date":"2023-11-01","close":47.313},{"date":"2023-11-02","close":48.5032},{"date":"2023-11-03","close":50.9433},{"date":"2023-11-06","close":50.8243},{"date":"2023-11-07","close":50.7648},{"date":"2023-11-08","close":51.1615},{"date":"2023-11-09","close":52.0641},{"date":"2023-11-10","close":54.1768},{"date":"2023-11-13","close":53.0163},{"date":"2023-11-14","close":56.5673},{"date":"2023-11-15","close":56.7061},{"date":"2023-11-16","close":54.2165},{"date":"2023-11-17","close":55.129},{"date":"2023-11-20","close":55.9226},{"date":"2023-11-21","close":54.2363},{"date":"2023-11-22","close":55.0497},{"date":"2023-11-24","close":55.5754},{"date":"2023-11-27","close":55.4464},{"date":"2023-11-28","close":55.129},{"date":"2023-11-29","close":55.6448},{"date":"2023-11-30","close":55.2778},{"date":"2023-12-01","close":52.3716},{"date":"2023-12-04","close":51.588},{"date":"2023-12-05","close":50.2886},{"date":"2023-12-06","close":50.0208},{"date":"2023-12-07","close":51.7666},{"date":"2023-12-08","close":52.451},{"date":"2023-12-11","close":54.038},{"date":"2023-12-12","close":53.8198},{"date":"2023-12-13","close":56.7458},{"date":"2023-12-14","close":58.8089},{"date":"2023-12-15","close":59.1065},{"date":"2023-12-18","close":59.2355},{"date":"2023-12-19","close":59.1759},{"date":"2023-12-20","close":57.0731},{"date":"2023-12-21","close":59.7612},{"date":"2023-12-22","close":59.7612},{"date":"2023-12-26","close":60.6538},{"date":"2023-12-27","close":60.763},{"date":"2023-12-28","close":60.8026},{"date":"2023-12-29","close":59.8207},{"date":"2024-01-02","close":57.698},{"date":"2024-01-03","close":56.2995},{"date":"2024-01-04","close":57.6598},{"date":"2024-01-05","close":59.4967},{"date":"2024-01-08","close":63.6571},{"date":"2024-01-09","close":63.0216},{"date":"2024-01-10","close":62.9819},{"date":"2024-01-11","close":65.4047},{"date":"2024-01-12","close":65.216},{"date":"2024-01-16","close":65.0572},{"date":"2024-01-17","close":64.8983},{"date":"2024-01-18","close":67.7282},{"date":"2024-01-19","close":70.5779},{"date":"2024-01-22","close":69.6147},{"date":"2024-01-23","close":70.1013},{"date":"2024-01-24","close":71.7694},{"date":"2024-01-25","close":69.5055},{"date":"2024-01-26","close":67.5594},{"date":"2024-01-29","close":69.6445},{"date":"2024-01-30","close":68.3438},{"date":"2024-01-31","close":67.2218},{"date":"2024-02-01","close":66.3976},{"date":"2024-02-02","close":67.053},{"date":"2024-02-05","close":66.5466},{"date":"2024-02-06","close":66.6061},{"date":"2024-02-07","close":68.88},{"date":"2024-02-08","close":70.5183},{"date":"2024-02-09","close":68.3438},{"date":"2024-02-12","close":69.9226},{"date":"2024-02-13","close":67.6487},{"date":"2024-02-14","close":68.4729},{"date":"2024-02-15","close":66.9636},{"date":"2024-02-16","close":65.8217},{"date":"2024-02-20","close":64.5805},{"date":"2024-02-21","close":65.0572},{"date":"2024-02-22","close":69.3764},{"date":"2024-02-23","close":67.1026},{"date":"2024-02-26","close":68.1353},{"date":"2024-02-27","close":68.6417},{"date":"2024-02-28","close":67.0629},{"date":"2024-02-29","close":71.1538},{"date":"2024-03-01","close":77.0618},{"date":"2024-03-04","close":78.7895},{"date":"2024-03-05","close":78.1739},{"date":"2024-03-06","close":80.7952},{"date":"2024-03-07","close":84.4889},{"date":"2024-03-08","close":74.8872},{"date":"2024-03-11","close":71.8489},{"date":"2024-03-12","close":71.263},{"date":"2024-03-13","close":67.1523},{"date":"2024-03-14","close":65.6132},{"date":"2024-03-15","close":66.3976},{"date":"2024-03-18","close":66.7253},{"date":"2024-03-19","close":64.6004},{"date":"2024-03-20","close":65.077},{"date":"2024-03-21","close":66.1196},{"date":"2024-03-22","close":66.07},{"date":"2024-03-25","close":65.6529},{"date":"2024-03-26","close":67.7778},{"date":"2024-03-27","close":71.7992},{"date":"2024-03-28","close":70.3793},{"date":"2024-04-01","close":72.6829},{"date":"2024-04-02","close":73.0702},{"date":"2024-04-03","close":72.5141},{"date":"2024-04-04","close":70.3793},{"date":"2024-04-05","close":72.1368},{"date":"2024-04-08","close":71.412},{"date":"2024-04-09","close":72.8219},{"date":"2024-04-10","close":70.9254},{"date":"2024-04-11","close":71.0844},{"date":"2024-04-12","close":69.723},{"date":"2024-04-15","close":67.4572},{"date":"2024-04-16","close":67.8547},{"date":"2024-04-17","close":66.0659},{"date":"2024-04-18","close":64.8336},{"date":"2024-04-19","close":61.743},{"date":"2024-04-22","close":62.4883},{"date":"2024-04-23","close":63.4622},{"date":"2024-04-24","close":64.446},{"date":"2024-04-25","close":67.0597},{"date":"2024-04-26","close":69.1863},{"date":"2024-04-29","close":68.3217},{"date":"2024-04-30","close":65.4994},{"date":"2024-05-01","close":63.4224},{"date":"2024-05-02","close":66.2547},{"date":"2024-05-03","close":68.0832},{"date":"2024-05-06","close":69.3851},{"date":"2024-05-07","close":68.2522},{"date":"2024-05-08","close":67.6857},{"date":"2024-05-09","close":67.2584},{"date":"2024-05-10","close":68.0435},{"date":"2024-05-13","close":68.5901},{"date":"2024-05-14","close":67.5963},{"date":"2024-05-15","close":69.713},{"date":"2024-05-16","close":72.6248},{"date":"2024-05-17","close":71.472},{"date":"2024-05-20","close":74.0061},{"date":"2024-05-21","close":72.8434},{"date":"2024-05-22","close":73.221},{"date":"2024-05-23","close":74.5527},{"date":"2024-05-24","close":76.2023},{"date":"2024-05-28","close":77.8421},{"date":"2024-05-29","close":75.308},{"date":"2024-05-30","close":76.3713},{"date":"2024-05-31","close":68.3814},{"date":"2024-06-03","close":67.7851},{"date":"2024-06-04","close":65.9665},{"date":"2024-06-05","close":69.3652},{"date":"2024-06-06","close":67.6758},{"date":"2024-06-07","close":67.5665},{"date":"2024-06-10","close":69.0373},{"date":"2024-06-11","close":69.9615},{"date":"2024-06-12","close":72.903},{"date":"2024-06-13","close":72.4161},{"date":"2024-06-14","close":72.8136},{"date":"2024-06-17","close":71.3726},{"date":"2024-06-18","close":72.6844},{"date":"2024-06-20","close":72.7838},{"date":"2024-06-21","close":71.4422},{"date":"2024-06-24","close":67.3478},{"date":"2024-06-25","close":67.8348},{"date":"2024-06-26","close":67.8447},{"date":"2024-06-27","close":68.3019},{"date":"2024-06-28","close":69.4646},{"date":"2024-07-01","close":70.5577},{"date":"2024-07-02","close":71.154},{"date":"2024-07-03","close":71.7503},{"date":"2024-07-05","close":71.631},{"date":"2024-07-08","close":74.4434},{"date":"2024-07-09","close":73.38},{"date":"2024-07-10","close":74.4136},{"date":"2024-07-11","close":71.7304},{"date":"2024-07-12","close":73.1924},{"date":"2024-07-15","close":73.2024},{"date":"2024-07-16","close":75.1916},{"date":"2024-07-17","close":67.563},{"date":"2024-07-18","close":67.8415},{"date":"2024-07-19","close":66.1507},{"date":"2024-07-22","close":68.6372},{"date":"2024-07-23","close":68.0205},{"date":"2024-07-24","close":64.0024},{"date":"2024-07-25","close":63.6443},{"date":"2024-07-26","close":65.365},{"date":"2024-07-29","close":64.1317},{"date":"2024-07-30","close":62.4607},{"date":"2024-07-31","close":66.6181},{"date":"2024-08-01","close":62.7193},{"date":"2024-08-02","close":58.9299},{"date":"2024-08-05","close":57.3584},{"date":"2024-08-06","close":57.9055},{"date":"2024-08-07","close":55.8467},{"date":"2024-08-08","close":60.8296},{"date":"2024-08-09","close":60.2328},{"date":"2024-08-12","close":60.1831},{"date":"2024-08-13","close":63.704},{"date":"2024-08-14","close":63.4454},{"date":"2024-08-15","close":68.9554},{"date":"2024-08-16","close":68.9455},{"date":"2024-08-19","close":70.6562},{"date":"2024-08-20","close":69.035},{"date":"2024-08-21","close":70.9546},{"date":"2024-08-22","close":68.2891},{"date":"2024-08-23","close":71.4519},{"date":"2024-08-26","close":68.4482},{"date":"2024-08-27","close":69.3334},{"date":"2024-08-28","close":68.0703},{"date":"2024-08-29","close":69.4627},{"date":"2024-08-30","close":75.8281},{"date":"2024-09-03","close":69.6417},{"date":"2024-09-04","close":70.4871},{"date":"2024-09-05","close":69.5124},{"date":"2024-09-06","close":65.8423},{"date":"2024-09-09","close":68.5576},{"date":"2024-09-10","close":71.2132},{"date":"2024-09-11","close":74.4854},{"date":"2024-09-12","close":73.8986},{"date":"2024-09-13","close":74.0776},{"date":"2024-09-16","close":73.0035},{"date":"2024-09-17","close":72.3769},{"date":"2024-09-18","close":71.1635},{"date":"2024-09-19","close":74.4755},{"date":"2024-09-20","close":73.4709},{"date":"2024-09-23","close":71.4221},{"date":"2024-09-24","close":70.8153},{"date":"2024-09-25","close":70.7954},{"date":"2024-09-26","close":73.0532},{"date":"2024-09-27","close":70.6065},{"date":"2024-09-30","close":71.7304},{"date":"2024-10-01","close":69.9301},{"date":"2024-10-02","close":71.6508},{"date":"2024-10-03","close":71.8497},{"date":"2024-10-04","close":73.0134},{"date":"2024-10-07","close":73.3217},{"date":"2024-10-08","close":72.715},{"date":"2024-10-09","close":72.4465},{"date":"2024-10-10","close":72.1481},{"date":"2024-10-11","close":73.6711},{"date":"2024-10-14","close":77.3243},{"date":"2024-10-15","close":79.0464},{"date":"2024-10-16","close":81.306},{"date":"2024-10-17","close":79.5441},{"date":"2024-10-18","close":79.4844},{"date":"2024-10-21","close":81.4553},{"date":"2024-10-22","close":82.9683},{"date":"2024-10-23","close":81.4553},{"date":"2024-10-24","close":81.5548},{"date":"2024-10-25","close":81.2363},{"date":"2024-10-28","close":83.0579},{"date":"2024-10-29","close":84.4814},{"date":"2024-10-30","close":82.4209},{"date":"2024-10-31","close":79.7432},{"date":"2024-11-01","close":84.3818},{"date":"2024-11-04","close":83.9936},{"date":"2024-11-05","close":86.7908},{"date":"2024-11-06","close":90.215},{"date":"2024-11-07","close":93.5098},{"date":"2024-11-08","close":93.3705},{"date":"2024-11-11","close":91.8276},{"date":"2024-11-12","close":92.3551},{"date":"2024-11-13","close":89.6575},{"date":"2024-11-14","close":90.2847},{"date":"2024-11-15","close":87.4278},{"date":"2024-11-18","close":88.3038},{"date":"2024-11-19","close":88.9309},{"date":"2024-11-20","close":89.4485},{"date":"2024-11-21","close":92.5144},{"date":"2024-11-22","close":92.0864},{"date":"2024-11-25","close":91.8176},{"date":"2024-11-26","close":92.7135},{"date":"2024-11-27","close":89.6874},{"date":"2024-11-29","close":92.2656},{"date":"2024-12-02","close":96.4165},{"date":"2024-12-03","close":95.4708},{"date":"2024-12-04","close":117.609},{"date":"2024-12-05","close":112.8509},{"date":"2024-12-06","close":112.9902},{"date":"2024-12-09","close":106.5399},{"date":"2024-12-10","close":106.1915},{"date":"2024-12-11","close":110.8501},{"date":"2024-12-12","close":108.5108},{"date":"2024-12-13","close":120.217},{"date":"2024-12-16","close":124.2086},{"date":"2024-12-17","close":111.736},{"date":"2024-12-18","close":104.7979},{"date":"2024-12-19","close":108.6104},{"date":"2024-12-20","close":111.3876},{"date":"2024-12-23","close":113.2391},{"date":"2024-12-24","close":115.419},{"date":"2024-12-26","close":115.1802},{"date":"2024-12-27","close":113.0997},{"date":"2024-12-30","close":111.1487},{"date":"2024-12-31","close":109.9442},{"date":"2025-01-02","close":113.04},{"date":"2025-01-03","close":117.6388},{"date":"2025-01-06","close":118.4651},{"date":"2025-01-07","close":115.6978},{"date":"2025-01-08","close":117.6886},{"date":"2025-01-10","close":113.8543},{"date":"2025-01-13","close":114.6809},{"date":"2025-01-14","close":114.7307},{"date":"2025-01-15","close":115.5275},{"date":"2025-01-16","close":117.101},{"date":"2025-01-17","close":124.2518},{"date":"2025-01-21","close":123.2758},{"date":"2025-01-22","close":124.6999},{"date":"2025-01-23","close":125.5465},{"date":"2025-01-24","close":123.5148},{"date":"2025-01-27","close":99.9213},{"date":"2025-01-28","close":103.4568},{"date":"2025-01-29","close":106.355},{"date":"2025-01-30","close":109.8805},{"date":"2025-01-31","close":112.4002},{"date":"2025-02-03","close":113.0974},{"date":"2025-02-04","close":109.2432},{"date":"2025-02-05","close":115.9856},{"date":"2025-02-06","close":118.7542},{"date":"2025-02-07","close":110.1694},{"date":"2025-02-10","close":112.3405},{"date":"2025-02-11","close":108.6755},{"date":"2025-02-12","close":104.9906},{"date":"2025-02-13","close":103.0784},{"date":"2025-02-14","close":106.0761},{"date":"2025-02-18","close":106.8529},{"date":"2025-02-19","close":110.5876},{"date":"2025-02-20","close":108.2671},{"date":"2025-02-21","close":103.3871},{"date":"2025-02-24","close":97.5112},{"date":"2025-02-25","close":92.6211},{"date":"2025-02-26","close":94.5134},{"date":"2025-02-27","close":87.2929},{"date":"2025-02-28","close":91.446},{"date":"2025-03-03","close":85.4803},{"date":"2025-03-04","close":87.9702},{"date":"2025-03-05","close":89.7728},{"date":"2025-03-06","close":71.9856},{"date":"2025-03-07","close":70.5514},{"date":"2025-03-10","close":65.4025},{"date":"2025-03-11","close":66.8864},{"date":"2025-03-12","close":69.5654},{"date":"2025-03-13","close":68.4799},{"date":"2025-03-14","close":68.46},{"date":"2025-03-17","close":70.1132},{"date":"2025-03-18","close":68.0018},{"date":"2025-03-19","close":69.5256},{"date":"2025-03-20","close":70.2028},{"date":"2025-03-21","close":70.1033},{"date":"2025-03-24","close":72.4636},{"date":"2025-03-25","close":71.378},{"date":"2025-03-26","close":66.488},{"date":"2025-03-27","close":64.5958},{"date":"2025-03-28","close":61.7873},{"date":"2025-03-31","close":61.3192},{"date":"2025-04-01","close":62.4147},{"date":"2025-04-02","close":62.9724},{"date":"2025-04-03","close":55.4133},{"date":"2025-04-04","close":49.2286},{"date":"2025-04-07","close":50.7922},{"date":"2025-04-08","close":49.8262},{"date":"2025-04-09","close":60.7117},{"date":"2025-04-10","close":52.6546},{"date":"2025-04-11","close":53.2329},{"date":"2025-04-14","close":52.1062},{"date":"2025-04-15","close":53.1631},{"date":"2025-04-16","close":51.7772},{"date":"2025-04-17","close":51.5479},{"date":"2025-04-21","close":49.2347},{"date":"2025-04-22","close":50.4711},{"date":"2025-04-23","close":53.6118},{"date":"2025-04-24","close":57.1613},{"date":"2025-04-25","close":58.7466},{"date":"2025-04-28","close":58.5273},{"date":"2025-04-29","close":58.5074},{"date":"2025-04-30","close":58.1983},{"date":"2025-05-01","close":60.7707},{"date":"2025-05-02","close":62.1466},{"date":"2025-05-05","close":61.7976},{"date":"2025-05-06","close":61.0399},{"date":"2025-05-07","close":56.1443},{"date":"2025-05-08","close":57.4604},{"date":"2025-05-09","close":59.4745},{"date":"2025-05-12","close":64.3102},{"date":"2025-05-13","close":65.2873},{"date":"2025-05-14","close":65.7061},{"date":"2025-05-15","close":65.0082},{"date":"2025-05-16","close":63.5724},{"date":"2025-05-19","close":62.3759},{"date":"2025-05-20","close":61.2393},{"date":"2025-05-21","close":59.9331},{"date":"2025-05-22","close":61.668},{"date":"2025-05-23","close":60.5114},{"date":"2025-05-27","close":63.6322},{"date":"2025-05-28","close":64.4},{"date":"2025-05-29","close":63.5425},{"date":"2025-05-30","close":60.0129},{"date":"2025-06-02","close":61.2891},{"date":"2025-06-03","close":62.1765},{"date":"2025-06-04","close":66.1049},{"date":"2025-06-05","close":64.9683},{"date":"2025-06-06","close":68.1489},{"date":"2025-06-09","close":68.9366},{"date":"2025-06-10","close":68.6375},{"date":"2025-06-11","close":68.0392},{"date":"2025-06-12","close":69.4351},{"date":"2025-06-13","close":66.9923},{"date":"2025-06-16","close":70.2128},{"date":"2025-06-17","close":69.7841},{"date":"2025-06-18","close":74.7295},{"date":"2025-06-20","close":73.2937},{"date":"2025-06-23","close":70.5717},{"date":"2025-06-24","close":74.9887},{"date":"2025-06-25","close":75.7066},{"date":"2025-06-26","close":79.7347},{"date":"2025-06-27","close":76.933},{"date":"2025-06-30","close":77.1723},{"date":"2025-07-01","close":76.0157},{"date":"2025-07-02","close":74.0315},{"date":"2025-07-03","close":74.9588},{"date":"2025-07-07","close":71.3395},{"date":"2025-07-08","close":71.7383},{"date":"2025-07-09","close":72.0474},{"date":"2025-07-10","close":73.1442},{"date":"2025-07-11","close":72.5554},{"date":"2025-07-14","close":72.3559},{"date":"2025-07-15","close":72.2561},{"date":"2025-07-16","close":70.6994},{"date":"2025-07-17","close":71.8569},{"date":"2025-07-18","close":74.4913},{"date":"2025-07-21","close":72.9047},{"date":"2025-07-22","close":71.8369},{"date":"2025-07-23","close":73.1142},{"date":"2025-07-24","close":73.8826},{"date":"2025-07-25","close":74.0522},{"date":"2025-07-28","close":75.7486},{"date":"2025-07-29","close":76.1766},{"date":"2025-07-30","close":81.5651},{"date":"2025-07-31","close":80.198},{"date":"2025-08-01","close":74.2907},{"date":"2025-08-04","close":76.3662},{"date":"2025-08-05","close":76.466},{"date":"2025-08-06","close":75.1588},{"date":"2025-08-07","close":75.6877},{"date":"2025-08-08","close":77.1745},{"date":"2025-08-11","close":77.1146},{"date":"2025-08-12","close":77.6435},{"date":"2025-08-13","close":79.1502},{"date":"2025-08-14","close":78.8708},{"date":"2025-08-15","close":76.0269},{"date":"2025-08-18","close":76.5758},{"date":"2025-08-19","close":71.9157},{"date":"2025-08-20","close":71.0676},{"date":"2025-08-21","close":71.0576},{"date":"2025-08-22","close":72.8438},{"date":"2025-08-25","close":72.7939},{"date":"2025-08-26","close":74.1011},{"date":"2025-08-27","close":74.6299},{"date":"2025-08-28","close":77.0647},{"date":"2025-08-29","close":62.7305},{"date":"2025-09-02","close":64.4617},{"date":"2025-09-03","close":62.1766},{"date":"2025-09-04","close":63.9628},{"date":"2025-09-05","close":63.1945},{"date":"2025-09-08","close":65.8587},{"date":"2025-09-09","close":66.6969},{"date":"2025-09-10","close":66.9564},{"date":"2025-09-11","close":66.4475},{"date":"2025-09-12","close":67.2059},{"date":"2025-09-15","close":67.2857},{"date":"2025-09-16","close":68.7126},{"date":"2025-09-17","close":70.8281},{"date":"2025-09-18","close":74.0711},{"date":"2025-09-19","close":74.1011},{"date":"2025-09-22","close":75.3683},{"date":"2025-09-23","close":74.4603},{"date":"2025-09-24","close":79.9186},{"date":"2025-09-25","close":83.6306},{"date":"2025-09-26","close":82.992},{"date":"2025-09-29","close":82.2137},{"date":"2025-09-30","close":83.8901},{"date":"2025-10-01","close":83.7105},{"date":"2025-10-02","close":86.0155},{"date":"2025-10-03","close":86.0355},{"date":"2025-10-06","close":88.7297},{"date":"2025-10-07","close":86.7839},{"date":"2025-10-08","close":92.302},{"date":"2025-10-09","close":90.4859},{"date":"2025-10-10","close":85.4866},{"date":"2025-10-13","close":89.2612},{"date":"2025-10-14","close":86.0958},{"date":"2025-10-15","close":88.7619},{"date":"2025-10-16","close":88.1029},{"date":"2025-10-17","close":87.8233},{"date":"2025-10-20","close":85.7163},{"date":"2025-10-21","close":84.1386},{"date":"2025-10-22","close":80.9332},{"date":"2025-10-23","close":82.6507},{"date":"2025-10-24","close":84.0088},{"date":"2025-10-27","close":88.5822},{"date":"2025-10-28","close":88.3325},{"date":"2025-10-29","close":90.0201},{"date":"2025-10-30","close":88.4424},{"date":"2025-10-31","close":93.6049},{"date":"2025-11-03","close":90.2398},{"date":"2025-11-04","close":87.4638},{"date":"2025-11-05","close":92.7661},{"date":"2025-11-06","close":93.1955},{"date":"2025-11-07","close":90.789},{"date":"2025-11-10","close":93.0957},{"date":"2025-11-11","close":89.2013},{"date":"2025-11-12","close":89.2013},{"date":"2025-11-13","close":87.3939},{"date":"2025-11-14","close":86.3254},{"date":"2025-11-17","close":83.3298},{"date":"2025-11-18","close":78.5666},{"date":"2025-11-19","close":81.2028},{"date":"2025-11-20","close":76.5695},{"date":"2025-11-21","close":77.3384},{"date":"2025-11-24","close":83.6693},{"date":"2025-11-25","close":83.3098},{"date":"2025-11-26","close":87.5936},{"date":"2025-11-28","close":89.2712},{"date":"2025-12-01","close":90.9687},{"date":"2025-12-02","close":92.7562},{"date":"2025-12-03","close":100.0556},{"date":"2025-12-04","close":98.0485},{"date":"2025-12-05","close":98.7675},{"date":"2025-12-08","close":91.8674},{"date":"2025-12-09","close":88.7719},{"date":"2025-12-10","close":92.3368},{"date":"2025-12-11","close":89.3011},{"date":"2025-12-12","close":84.3033},{"date":"2025-12-15","close":84.1386},{"date":"2025-12-16","close":83.9489},{"date":"2025-12-17","close":81.5823},{"date":"2025-12-18","close":84.3483},{"date":"2025-12-19","close":83.9688},{"date":"2025-12-22","close":84.6778},{"date":"2025-12-23","close":87.5537},{"date":"2025-12-24","close":86.3654},{"date":"2025-12-26","close":86.2156},{"date":"2025-12-29","close":85.6364},{"date":"2025-12-30","close":86.635},{"date":"2025-12-31","close":84.8575},{"date":"2026-01-02","close":89.2612},{"date":"2026-01-05","close":90.1},{"date":"2026-01-06","close":88.1029},{"date":"2026-01-07","close":84.518},{"date":"2026-01-08","close":83.3298},{"date":"2026-01-09","close":83.16},{"date":"2026-01-12","close":82.8302},{"date":"2026-01-13","close":82.9901},{"date":"2026-01-14","close":81.1514},{"date":"2026-01-15","close":80.322},{"date":"2026-01-16","close":80.402},{"date":"2026-01-20","close":79.7425},{"date":"2026-01-21","close":82.4905},{"date":"2026-01-22","close":83.0401},{"date":"2026-01-23","close":80.1722},{"date":"2026-01-26","close":81.711},{"date":"2026-01-27","close":82.8702},{"date":"2026-01-28","close":83.5597},{"date":"2026-01-29","close":81.2814},{"date":"2026-01-30","close":78.8631},{"date":"2026-02-02","close":78.6033},{"date":"2026-02-03","close":75.4855},{"date":"2026-02-04","close":73.6768},{"date":"2026-02-05","close":74.1565},{"date":"2026-02-06","close":80.2221},{"date":"2026-02-09","close":82.2906},{"date":"2026-02-10","close":81.9509},{"date":"2026-02-11","close":81.2814},{"date":"2026-02-12","close":78.1736},{"date":"2026-02-13","close":78.5533},{"date":"2026-02-17","close":78.953},{"date":"2026-02-18","close":79.033},{"date":"2026-02-19","close":79.5526},{"date":"2026-02-20","close":79.4227},{"date":"2026-02-23","close":77.7339},{"date":"2026-02-24","close":78.3335},{"date":"2026-02-25","close":80.8617},{"date":"2026-02-26","close":79.2328},{"date":"2026-02-27","close":81.6311},{"date":"2026-03-02","close":80.8017},{"date":"2026-03-03","close":77.4541},{"date":"2026-03-04","close":78.0337},{"date":"2026-03-05","close":75.6254},{"date":"2026-03-06","close":89.5054},{"date":"2026-03-09","close":92.5832},{"date":"2026-03-10","close":93.2327},{"date":"2026-03-11","close":90.3748},{"date":"2026-03-12","close":87.6068},{"date":"2026-03-13","close":87.7967},{"date":"2026-03-16","close":91.514},{"date":"2026-03-17","close":90.7245},{"date":"2026-03-18","close":87.5568},{"date":"2026-03-19","close":89.4654},{"date":"2026-03-20","close":87.8466},{"date":"2026-03-23","close":90.095},{"date":"2026-03-24","close":92.2934},{"date":"2026-03-25","close":98.379},{"date":"2026-03-26","close":97.6096},{"date":"2026-03-27","close":94.8116},{"date":"2026-03-30","close":87.7467},{"date":"2026-03-31","close":98.9786},{"date":"2026-04-01","close":106.6331},{"date":"2026-04-02","close":107.0328},{"date":"2026-04-06","close":109.431},{"date":"2026-04-07","close":109.3011},{"date":"2026-04-08","close":114.3675},{"date":"2026-04-09","close":119.8435},{"date":"2026-04-10","close":128.4573},{"date":"2026-04-13","close":131.2666},{"date":"2026-04-14","close":133.796},{"date":"2026-04-15","close":134.5658},{"date":"2026-04-16","close":133.3361},{"date":"2026-04-17","close":139.6545},{"date":"2026-04-20","close":147.8024},{"date":"2026-04-21","close":151.2715},{"date":"2026-04-22","close":157.28},{"date":"2026-04-23","close":165.5179},{"date":"2026-04-24","close":164.2682},{"date":"2026-04-27","close":158.1698},{"date":"2026-04-28","close":153.191},{"date":"2026-04-29","close":156.5302},{"date":"2026-04-30","close":165.108},{"date":"2026-05-01","close":164.908},{"date":"2026-05-04","close":163.6184},{"date":"2026-05-05","close":168.7071},{"date":"2026-05-06","close":172.1062},{"date":"2026-05-07","close":159.9693},{"date":"2026-05-08","close":170.0867},{"date":"2026-05-11","close":170.7965},{"date":"2026-05-12","close":164.4582},{"date":"2026-05-13","close":177.9047},{"date":"2026-05-14","close":182.5336},{"date":"2026-05-15","close":176.845},{"date":"2026-05-18","close":168.887},{"date":"2026-05-19","close":176.2252},{"date":"2026-05-20","close":186.7525},{"date":"2026-05-21","close":190.6415},{"date":"2026-05-22","close":196.2801},{"date":"2026-05-26","close":208.207},{"date":"2026-05-27","close":198.6495},{"date":"2026-05-28","close":204.7779},{"date":"2026-05-29","close":204.9479},{"date":"2026-06-01","close":219.3742},{"date":"2026-06-02","close":290.716},{"date":"2026-06-03","close":301.5733},{"date":"2026-06-04","close":316.3495},{"date":"2026-06-05","close":263.403},{"date":"2026-06-08","close":288.7765},{"date":"2026-06-09","close":266.8121},{"date":"2026-06-10","close":252.5257},{"date":"2026-06-11","close":280.6386},{"date":"2026-06-12","close":279.6289},{"date":"2026-06-15","close":308.8014},{"date":"2026-06-16","close":278.5991},{"date":"2026-06-17","close":289.4663},{"date":"2026-06-18","close":310.501},{"date":"2026-06-22","close":307.7817},{"date":"2026-06-23","close":278.969},{"date":"2026-06-24","close":276.6296},{"date":"2026-06-25","close":281.1885},{"date":"2026-06-26","close":266.7021},{"date":"2026-06-29","close":277.6793},{"date":"2026-06-30","close":297.8142},{"date":"2026-07-01","close":271.9808},{"date":"2026-07-02","close":245.2276},{"date":"2026-07-06","close":249.2066},{"date":"2026-07-07","close":230.6413},{"date":"2026-07-08","close":231.6511},{"date":"2026-07-09","close":243.2081},{"date":"2026-07-10","close":235.81},{"date":"2026-07-13","close":217.53},{"date":"2026-07-14","close":222.44},{"date":"2026-07-15","close":206.26},{"date":"2026-07-16","close":188.3},{"date":"2026-07-17","close":188.68},{"date":"2026-07-20","close":194.94},{"date":"2026-07-21","close":207.96},{"date":"2026-07-22","close":210.99},{"date":"2026-07-23","close":209.32},{"date":"2026-07-24","close":194.23},{"date":"2026-07-27","close":189.17},{"date":"2026-07-28","close":174.47},{"date":"2026-07-29","close":163.4},{"date":"2026-07-30","close":183.3},{"date":"2026-07-31","close":187.56},{"date":"2026-08-03","close":193.775},{"date":"2026-08-04","close":218.59},{"date":"2026-08-05","close":211.02},{"date":"2026-08-06","close":210.54},{"date":"2026-08-07","close":218.72},{"date":"2026-08-10","close":208.56},{"date":"2026-08-11","close":212.31},{"date":"2026-08-12","close":217.08},{"date":"2026-08-13","close":222.18},{"date":"2026-08-14","close":222.02},{"date":"2026-08-17","close":234.33},{"date":"2026-08-18","close":216.0},{"date":"2026-08-19","close":237.27},{"date":"2026-08-20","close":251.01},{"date":"2026-08-21","close":237.04},{"date":"2026-08-24","close":229.29},{"date":"2026-08-25","close":240.38},{"date":"2026-08-26","close":245.11},{"date":"2026-08-27","close":241.45},{"date":"2026-08-28","close":216.62},{"date":"2026-08-31","close":211.66},{"date":"2026-09-01","close":210.39},{"date":"2026-09-02","close":206.48},{"date":"2026-09-03","close":208.83},{"date":"2026-09-04","close":223.55},{"date":"2026-09-08","close":225.41},{"date":"2026-09-09","close":235.01},{"date":"2026-09-10","close":226.96},{"date":"2026-09-11","close":236.1},{"date":"2026-09-14","close":218.82},{"date":"2026-09-15","close":221.7},{"date":"2026-09-16","close":229.71},{"date":"2026-09-17","close":240.76},{"date":"2026-09-18","close":244.25},{"date":"2026-09-21","close":257.38},{"date":"2026-09-22","close":262.36},{"date":"2026-09-23","close":260.9},{"date":"2026-09-24","close":258.95},{"date":"2026-09-25","close":261.935},{"date":"2026-09-28","close":251.8451},{"date":"2026-09-29","close":263.2126},{"date":"2026-09-30","close":264.1524},{"date":"2026-10-01","close":268.0216},{"date":"2026-10-02","close":272.2307},{"date":"2026-10-05","close":271.1909},{"date":"2026-10-06","close":286.9475},{"date":"2026-10-07","close":284.618},{"date":"2026-10-08","close":274.6001},{"date":"2026-10-09","close":275.28},{"date":"2026-10-12","close":265.86},{"date":"2026-10-13","close":268.725},{"date":"2026-10-14","close":245.28},{"date":"2026-10-15","close":241.24},{"date":"2026-10-16","close":227.83},{"date":"2026-10-19","close":237.09},{"date":"2026-10-20","close":240.42},{"date":"2026-10-21","close":244.76},{"date":"2026-10-22","close":223.47}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":223.47,"low_30d":213.6264,"support":222.39,"high_30d":301.27,"change_1d":-8.7,"change_7d":-1.9,"change_30d":-5.3,"resistance":292.51,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.62,"per":null,"quarter":"2025-Q2"},{"pbr":3.11,"per":null,"quarter":"2025-Q3"},{"pbr":4.19,"per":19.06,"quarter":"2025-Q4"},{"pbr":2.29,"per":9.95,"quarter":"2026-Q1"},{"pbr":3.13,"per":13.61,"quarter":"2026-Q2"},{"pbr":3.49,"per":9.37,"quarter":"2026-Q3"},{"pbr":2.89,"per":12.3,"quarter":"2026-Q4"},{"pbr":4.75,"per":27.21,"quarter":"2027-Q1"},{"pbr":5.3,"per":30.16,"quarter":"2027-Q2"},{"pbr":13.4,"per":35.93,"quarter":"현재"}],"timeline":[{"close":66.6181,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":79.7432,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":112.4002,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":58.1983,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":80.198,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":93.6049,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":78.8631,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":165.108,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null},{"close":187.56,"gap_pct":null,"quarter":"2027-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.53,"pbr_5y_low":2.29,"per_5y_avg":17.38,"per_5y_low":9.37,"current_pbr":13.4,"current_per":35.93,"pbr_5y_high":5.3,"per_5y_high":30.16,"pbr_5y_median":3.13,"per_5y_median":13.61,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 13% 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 +13.3%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 35.93x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"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":1.12,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.66,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.63,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.29,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.27,"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":53.14,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.71,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":27.93,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.62,"per":null,"close":66.6181,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.11,"per":null,"close":79.7432,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.19,"per":19.06,"close":112.4002,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.29,"per":9.95,"close":58.1983,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.13,"per":13.61,"close":80.198,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":3.49,"per":9.37,"close":93.6049,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":2.89,"per":12.3,"close":78.8631,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":4.75,"per":27.21,"close":165.108,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"},{"pbr":5.3,"per":30.16,"close":187.56,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"35.9배"},{"label":"PBR","value":"13.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.62,"pbr":null,"per":null,"roa":0.011177806972338557,"roe":0.01662025944872542,"revenue":2739300000.0,"market_cap":null,"net_income":308000000.0,"fiscal_year":2027,"report_date":"2026-07-31","gross_margin":0.5313766290658197,"total_assets":27554600000.0,"total_equity":18531600000.0,"profit_margin":0.11243748402876648,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":456900000.0,"operating_margin":0.16679443653488119},{"eps":0.08283861942333504,"pbr":null,"per":null,"roa":0.0012804097311139564,"roe":0.0018939601884078658,"revenue":2417800000.0,"market_cap":null,"net_income":34500000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.5214657953511457,"total_assets":26944500000.0,"total_equity":18215800000.0,"profit_margin":0.014269170320125734,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":350100000.0,"operating_margin":0.14480105881379768},{"eps":0.9510833957560292,"pbr":null,"per":null,"roa":0.017774048363719583,"roe":0.027683039333538342,"revenue":2218700000.0,"market_cap":null,"net_income":396100000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.48366160319105783,"total_assets":22285300000.0,"total_equity":14308400000.0,"profit_margin":0.17852796682742147,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":413900000.0,"operating_margin":0.18655068283228918},{"eps":4.565248322017012,"pbr":null,"per":null,"roa":0.08810880949070855,"roe":0.13526030476786705,"revenue":2074500000.0,"market_cap":null,"net_income":1901300000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.5156905278380333,"total_assets":21579000000.0,"total_equity":14056600000.0,"profit_margin":0.9165100024102193,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":357800000.0,"operating_margin":0.17247529525186792},{"eps":0.46773805981639605,"pbr":8.02,"per":47.64,"roa":0.00946260377046871,"roe":0.014513809726040666,"revenue":2006100000.0,"market_cap":117028749000.0,"net_income":194800000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.5037635212601566,"total_assets":20586300000.0,"total_equity":13421700000.0,"profit_margin":0.09710383330840935,"dividend_yield":0.08,"fiscal_quarter":"Q2","operating_income":290100000.0,"operating_margin":0.1446089427246897},{"eps":0.42715914189597975,"pbr":8.02,"per":43.74,"roa":0.008884471900797554,"roe":0.013363179520307676,"revenue":1895300000.0,"market_cap":117028749000.0,"net_income":177900000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.502506199546246,"total_assets":20023700000.0,"total_equity":13312700000.0,"profit_margin":0.09386376826887564,"dividend_yield":0.18,"fiscal_quarter":"Q1","operating_income":270600000.0,"operating_margin":0.142774230992455},{"eps":4.532755451397673,"pbr":null,"per":null,"roa":0.08810880949070855,"roe":0.13526030476786705,"revenue":2074500000.0,"market_cap":null,"net_income":1901300000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.5156905278380333,"total_assets":21579000000.0,"total_equity":14056600000.0,"profit_margin":0.9165100024102193,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":357800000.0,"operating_margin":0.17247529525186792},{"eps":0.4644089633052473,"pbr":null,"per":null,"roa":0.00946260377046871,"roe":0.014513809726040666,"revenue":2006100000.0,"market_cap":null,"net_income":194800000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.5037635212601566,"total_assets":20586300000.0,"total_equity":13421700000.0,"profit_margin":0.09710383330840935,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":290100000.0,"operating_margin":0.1446089427246897},{"eps":0.42411886330597276,"pbr":null,"per":null,"roa":0.008884471900797554,"roe":0.013363179520307676,"revenue":1895300000.0,"market_cap":null,"net_income":177900000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.502506199546246,"total_assets":20023700000.0,"total_equity":13312700000.0,"profit_margin":0.09386376826887564,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":270600000.0,"operating_margin":0.142774230992455},{"eps":0.4772827230683291,"pbr":null,"per":null,"roa":0.009908683709074712,"roe":0.014910255455425635,"revenue":1817400000.0,"market_cap":null,"net_income":200200000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.5047870584351271,"total_assets":20204500000.0,"total_equity":13427000000.0,"profit_margin":0.11015736766809728,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":235200000.0,"operating_margin":0.12941564872895345},{"eps":-1.6123192088467082,"pbr":null,"per":null,"roa":-0.03430278561139402,"roe":-0.05057242632488092,"revenue":1516100000.0,"market_cap":null,"net_income":-676300000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.23045973220763802,"total_assets":19715600000.0,"total_equity":13372900000.0,"profit_margin":-0.4460787546995581,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-702800000.0,"operating_margin":-0.46355781280918146},{"eps":-0.4608329189266135,"pbr":null,"per":null,"roa":-0.009525264371667636,"roe":-0.013607980344810594,"revenue":1272900000.0,"market_cap":null,"net_income":-193300000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.4616230654411187,"total_assets":20293400000.0,"total_equity":14204900000.0,"profit_margin":-0.15185796213371042,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-100400000.0,"operating_margin":-0.07887500982009585}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.8986,"per":19.06,"date":"2025-01","close":112.4,"source":"reported"},{"eps":5.8986,"per":15.5,"date":"2025-02","close":91.45,"source":"reported"},{"eps":5.8986,"per":10.4,"date":"2025-03","close":61.32,"source":"reported"},{"eps":5.8484,"per":9.95,"date":"2025-04","close":58.2,"source":"reported"},{"eps":5.8484,"per":10.26,"date":"2025-05","close":60.01,"source":"reported"},{"eps":5.8484,"per":13.2,"date":"2025-06","close":77.17,"source":"reported"},{"eps":5.8921,"per":13.61,"date":"2025-07","close":80.2,"source":"reported"},{"eps":5.8921,"per":10.65,"date":"2025-08","close":62.73,"source":"reported"},{"eps":5.8921,"per":14.24,"date":"2025-09","close":83.89,"source":"reported"},{"eps":9.9929,"per":9.37,"date":"2025-10","close":93.6,"source":"reported"},{"eps":9.9929,"per":8.93,"date":"2025-11","close":89.27,"source":"reported"},{"eps":9.9929,"per":8.49,"date":"2025-12","close":84.86,"source":"reported"},{"eps":6.4112,"per":12.3,"date":"2026-01","close":78.86,"source":"reported"},{"eps":6.4112,"per":12.73,"date":"2026-02","close":81.63,"source":"reported"},{"eps":6.4112,"per":15.44,"date":"2026-03","close":98.98,"source":"reported"},{"eps":6.0669,"per":27.21,"date":"2026-04","close":165.11,"source":"reported"},{"eps":6.0669,"per":33.78,"date":"2026-05","close":204.95,"source":"reported"},{"eps":6.0669,"per":49.09,"date":"2026-06","close":297.81,"source":"reported"},{"eps":6.2192,"per":30.16,"date":"2026-07","close":187.56,"source":"reported"},{"eps":6.2192,"per":34.03,"date":"2026-08","close":211.66,"source":"reported"},{"eps":6.2192,"per":42.47,"date":"2026-09","close":264.15,"source":"reported"},{"eps":6.2192,"per":35.93,"date":"2026-10","close":223.47,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.85,"std":11.99,"count":22,"current":35.93,"lower_1sd":7.86,"upper_1sd":31.85},"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":"Marvell Technology, Inc.","phase":"above-fold","symbol_resolved":true}