{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-04","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-04","status":"available"},"chart_data":{"as_of":"2026-11-04","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-04","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-11-07T09:32:44.435882+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.9,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","unit":"%","value":19.0,"direction":"higher_better","percentile":83}],"summary":"매출 +17.9%","percentile":82},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":35.1,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"조건 이탈","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.9,"direction":"higher_better","percentile":20}],"summary":"RSI 35","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 26.62x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":26.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":65.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":59.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":18.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 26.1%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.59,"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":870.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.55,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 4.6x, 순차입금비율 0.1x","percentile":88}},"signals":[],"summary":"NVIDIA Corporation(NVDA)은 Technology 섹터 US 시장 종목입니다, 시가총액 4.52조. 현재가 $186.64, 전일 대비 +2.8%, 30일 -10.9%. PER 26.62배 / ROE 26.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.02,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.02%","value_pct":0.02},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":0.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":175.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.07,"direction":"lower_better","percentile":null}],"summary":"배당성향 1%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.02},"catalysts":["ROE 26.1% (20% 이상)","버핏 체크리스트 8/8 통과","전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-5.306672377726471,"grade":"F","trend":"하락","atr_14":6.510571428571424,"rsi_14":35.062893081761004,"sma_20":216.123,"sma_60":220.83366666666663,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 35.1로 약세 구간입니다. MACD(-5.31)가 시그널선(-3.50)을 하회합니다(데드크로스). 현재가가 SMA20(216)과 SMA60(221) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 199~233 (현재 위치 3%).","bb_lower":199.20895719527704,"bb_upper":233.03704280472294,"macd_signal":-3.4965220591660096},"change_pct":2.78,"chart_data":[{"date":"2024-11-07","open":146.16,"high":148.7,"low":145.94,"close":148.65,"volume":207323300,"rsi_14":65.5,"sma_20":140.09,"sma_60":134.57,"sma_120":126.63},{"date":"2024-11-08","open":148.54,"high":149.54,"low":146.03,"close":147.4,"volume":175665800,"rsi_14":67.31,"sma_20":140.69,"sma_60":135.44,"sma_120":127.04},{"date":"2024-11-11","open":148.45,"high":148.62,"low":143.35,"close":145.03,"volume":182325600,"rsi_14":81.66,"sma_20":141.17,"sma_60":136.24,"sma_120":127.39},{"date":"2024-11-12","open":146.55,"high":149.42,"low":145.78,"close":148.06,"volume":198634700,"rsi_14":82.02,"sma_20":141.87,"sma_60":137.28,"sma_120":127.69},{"date":"2024-11-13","open":148.84,"high":149.1,"low":145.67,"close":146.04,"volume":191903300,"rsi_14":73.77,"sma_20":142.57,"sma_60":138.19,"sma_120":128.01},{"date":"2024-11-14","open":147.41,"high":148.77,"low":145.32,"close":146.53,"volume":194463300,"rsi_14":68.89,"sma_20":143.96,"sma_60":138.99,"sma_120":128.31},{"date":"2024-11-15","open":144.64,"high":145.01,"low":139.86,"close":141.76,"volume":250132900,"rsi_14":39.45,"sma_20":144.62,"sma_60":139.56,"sma_120":128.62},{"date":"2024-11-18","open":139.28,"high":141.33,"low":136.94,"close":139.93,"volume":221205300,"rsi_14":22.32,"sma_20":145.03,"sma_60":139.97,"sma_120":128.8},{"date":"2024-11-19","open":141.1,"high":146.9,"low":140.77,"close":146.78,"volume":227834900,"rsi_14":48.55,"sma_20":145.74,"sma_60":140.44,"sma_120":129.14},{"date":"2024-11-20","open":147.18,"high":147.33,"low":142.51,"close":145.66,"volume":309871700,"rsi_14":51.56,"sma_20":145.77,"sma_60":140.88,"sma_120":129.43},{"date":"2024-11-21","open":149.12,"high":152.65,"low":140.48,"close":146.44,"volume":400946600,"rsi_14":45.47,"sma_20":145.55,"sma_60":141.28,"sma_120":129.78},{"date":"2024-11-22","open":145.7,"high":146.93,"low":140.88,"close":141.73,"volume":236406200,"rsi_14":39.5,"sma_20":144.98,"sma_60":141.52,"sma_120":130.19},{"date":"2024-11-25","open":141.77,"high":141.83,"low":135.61,"close":135.81,"volume":344941900,"rsi_14":29.36,"sma_20":144.52,"sma_60":141.48,"sma_120":130.33},{"date":"2024-11-26","open":137.49,"high":139.08,"low":135.46,"close":136.71,"volume":190287700,"rsi_14":38.57,"sma_20":142.92,"sma_60":141.63,"sma_120":130.95},{"date":"2024-11-27","open":134.8,"high":137.01,"low":131.59,"close":135.13,"volume":226370900,"rsi_14":39.01,"sma_20":142.37,"sma_60":141.62,"sma_120":131.19},{"date":"2024-11-29","open":136.57,"high":139.13,"low":135.84,"close":138.03,"volume":141863200,"rsi_14":25.59,"sma_20":140.98,"sma_60":141.66,"sma_120":131.95},{"date":"2024-12-02","open":138.61,"high":140.23,"low":137.61,"close":138.41,"volume":171682800,"rsi_14":28.9,"sma_20":140.64,"sma_60":141.68,"sma_120":132.55},{"date":"2024-12-03","open":138.04,"high":140.32,"low":137.73,"close":140.04,"volume":164414000,"rsi_14":32.24,"sma_20":140.65,"sma_60":141.62,"sma_120":132.83},{"date":"2024-12-04","open":141.78,"high":145.56,"low":140.07,"close":144.91,"volume":231224300,"rsi_14":58.76,"sma_20":140.47,"sma_60":141.61,"sma_120":133.73},{"date":"2024-12-05","open":144.89,"high":146.32,"low":143.74,"close":144.84,"volume":172621200,"rsi_14":86.64,"sma_20":140.38,"sma_60":141.8,"sma_120":134.2},{"date":"2024-12-06","open":144.38,"high":145.48,"low":141.1,"close":142.23,"volume":188505600,"rsi_14":69.65,"sma_20":139.96,"sma_60":141.87,"sma_120":134.59},{"date":"2024-12-09","open":138.76,"high":139.74,"low":136.93,"close":138.6,"volume":189308600,"rsi_14":60.79,"sma_20":139.81,"sma_60":141.82,"sma_120":134.75},{"date":"2024-12-10","open":138.8,"high":141.61,"low":133.59,"close":134.87,"volume":210020900,"rsi_14":40.65,"sma_20":139.6,"sma_60":141.68,"sma_120":135.07},{"date":"2024-12-11","open":137.16,"high":139.96,"low":135.01,"close":139.1,"volume":184905200,"rsi_14":51.66,"sma_20":139.68,"sma_60":141.56,"sma_120":135.42},{"date":"2024-12-12","open":136.88,"high":138.23,"low":135.6,"close":137.14,"volume":159211400,"rsi_14":43.12,"sma_20":139.9,"sma_60":141.5,"sma_120":135.82},{"date":"2024-12-13","open":138.73,"high":139.39,"low":132.34,"close":134.05,"volume":231514900,"rsi_14":21.9,"sma_20":139.6,"sma_60":141.51,"sma_120":136.29},{"date":"2024-12-16","open":133.98,"high":134.2,"low":130.23,"close":131.8,"volume":237951100,"rsi_14":19.68,"sma_20":139.27,"sma_60":141.46,"sma_120":136.42},{"date":"2024-12-17","open":128.9,"high":131.39,"low":126.67,"close":130.2,"volume":259410300,"rsi_14":20.65,"sma_20":138.44,"sma_60":141.31,"sma_120":136.67},{"date":"2024-12-18","open":133.66,"high":136.5,"low":128.09,"close":128.72,"volume":277444500,"rsi_14":23.07,"sma_20":137.14,"sma_60":141.03,"sma_120":136.86},{"date":"2024-12-19","open":131.56,"high":133.83,"low":129.36,"close":130.49,"volume":209719200,"rsi_14":36.62,"sma_20":135.61,"sma_60":140.6,"sma_120":136.98},{"date":"2024-12-20","open":129.62,"high":135.08,"low":128.03,"close":134.5,"volume":306528600,"rsi_14":35.76,"sma_20":134.5,"sma_60":140.11,"sma_120":137.13},{"date":"2024-12-23","open":136.08,"high":139.58,"low":134.92,"close":139.46,"volume":176053500,"rsi_14":56.07,"sma_20":134.16,"sma_60":139.74,"sma_120":137.37},{"date":"2024-12-24","open":139.79,"high":141.69,"low":138.44,"close":140.01,"volume":105157000,"rsi_14":67.93,"sma_20":134.46,"sma_60":139.53,"sma_120":137.68},{"date":"2024-12-26","open":139.49,"high":140.64,"low":137.52,"close":139.72,"volume":116205600,"rsi_14":76.99,"sma_20":134.75,"sma_60":139.3,"sma_120":138.03},{"date":"2024-12-27","open":138.34,"high":138.81,"low":134.51,"close":136.81,"volume":170582600,"rsi_14":70.69,"sma_20":134.76,"sma_60":139.01,"sma_120":138.37},{"date":"2024-12-30","open":134.63,"high":140.06,"low":133.82,"close":137.28,"volume":167734700,"rsi_14":78.6,"sma_20":134.91,"sma_60":138.7,"sma_120":138.65},{"date":"2024-12-31","open":137.82,"high":137.86,"low":133.63,"close":134.09,"volume":155659200,"rsi_14":60.99,"sma_20":135.19,"sma_60":138.42,"sma_120":138.85},{"date":"2025-01-02","open":135.8,"high":138.67,"low":134.43,"close":138.1,"volume":198247200,"rsi_14":60.99,"sma_20":135.7,"sma_60":138.26,"sma_120":139.01},{"date":"2025-01-03","open":139.8,"high":144.68,"low":139.52,"close":144.25,"volume":229322500,"rsi_14":63.62,"sma_20":136.87,"sma_60":138.19,"sma_120":139.2},{"date":"2025-01-06","open":148.37,"high":151.93,"low":147.6,"close":149.21,"volume":265377400,"rsi_14":70.9,"sma_20":139.52,"sma_60":138.27,"sma_120":139.57},{"date":"2025-01-07","open":152.8,"high":152.9,"low":139.8,"close":139.93,"volume":351782200,"rsi_14":50.34,"sma_20":139.79,"sma_60":138.16,"sma_120":139.62},{"date":"2025-01-08","open":142.37,"high":143.74,"low":137.35,"close":139.9,"volume":227349900,"rsi_14":55.51,"sma_20":140.09,"sma_60":138.02,"sma_120":139.71},{"date":"2025-01-10","open":137.25,"high":139.71,"low":134.02,"close":135.71,"volume":207602500,"rsi_14":47.52,"sma_20":139.89,"sma_60":137.99,"sma_120":139.73},{"date":"2025-01-13","open":129.8,"high":133.29,"low":129.32,"close":133.03,"volume":204808900,"rsi_14":48.31,"sma_20":139.34,"sma_60":137.92,"sma_120":139.73},{"date":"2025-01-14","open":135.85,"high":136.18,"low":129.86,"close":131.56,"volume":195590500,"rsi_14":38.62,"sma_20":138.75,"sma_60":137.8,"sma_120":139.71},{"date":"2025-01-15","open":133.45,"high":136.25,"low":131.09,"close":136.04,"volume":185217300,"rsi_14":34.82,"sma_20":138.42,"sma_60":137.71,"sma_120":139.67},{"date":"2025-01-16","open":138.43,"high":138.54,"low":133.29,"close":133.37,"volume":209235600,"rsi_14":18.05,"sma_20":138.32,"sma_60":137.59,"sma_120":139.63},{"date":"2025-01-17","open":136.49,"high":138.29,"low":135.26,"close":137.5,"volume":201188800,"rsi_14":43.82,"sma_20":138.26,"sma_60":137.47,"sma_120":139.54},{"date":"2025-01-21","open":138.95,"high":141.62,"low":136.89,"close":140.62,"volume":197749000,"rsi_14":51.58,"sma_20":138.04,"sma_60":137.35,"sma_120":139.47},{"date":"2025-01-22","open":144.44,"high":147.57,"low":143.46,"close":146.85,"volume":237651400,"rsi_14":72.5,"sma_20":137.63,"sma_60":137.35,"sma_120":139.57},{"date":"2025-01-23","open":144.83,"high":147.01,"low":143.51,"close":147.0,"volume":155915500,"rsi_14":81.41,"sma_20":138.33,"sma_60":137.51,"sma_120":139.69},{"date":"2025-01-24","open":148.15,"high":148.75,"low":141.67,"close":142.41,"volume":234657600,"rsi_14":71.38,"sma_20":138.59,"sma_60":137.63,"sma_120":139.7},{"date":"2025-01-27","open":124.61,"high":128.21,"low":116.53,"close":118.24,"volume":818830900,"rsi_14":30.25,"sma_20":137.71,"sma_60":137.36,"sma_120":139.52},{"date":"2025-01-28","open":121.63,"high":128.81,"low":116.08,"close":128.8,"volume":579666400,"rsi_14":45.68,"sma_20":136.63,"sma_60":136.91,"sma_120":139.23},{"date":"2025-01-29","open":126.31,"high":126.7,"low":119.87,"close":123.52,"volume":467120600,"rsi_14":37.07,"sma_20":136.01,"sma_60":136.51,"sma_120":139.0},{"date":"2025-01-30","open":122.92,"high":124.81,"low":117.92,"close":124.46,"volume":392925500,"rsi_14":34.44,"sma_20":135.03,"sma_60":136.12,"sma_120":138.8},{"date":"2025-01-31","open":123.6,"high":127.66,"low":119.01,"close":119.89,"volume":388161100,"rsi_14":23.18,"sma_20":133.77,"sma_60":135.76,"sma_120":138.61},{"date":"2025-02-03","open":114.58,"high":118.39,"low":112.84,"close":116.49,"volume":371235700,"rsi_14":21.49,"sma_20":132.05,"sma_60":135.33,"sma_120":138.32},{"date":"2025-02-04","open":116.79,"high":121.02,"low":116.53,"close":118.47,"volume":256550000,"rsi_14":26.5,"sma_20":129.89,"sma_60":134.93,"sma_120":137.98},{"date":"2025-02-05","open":121.58,"high":124.81,"low":120.58,"close":124.64,"volume":262230800,"rsi_14":59.72,"sma_20":127.67,"sma_60":134.66,"sma_120":137.63},{"date":"2025-02-06","open":127.23,"high":128.58,"low":125.02,"close":128.49,"volume":251483600,"rsi_14":49.41,"sma_20":125.63,"sma_60":134.47,"sma_120":137.29},{"date":"2025-02-07","open":129.03,"high":130.18,"low":124.81,"close":129.65,"volume":228186300,"rsi_14":63.88,"sma_20":124.06,"sma_60":134.2,"sma_120":136.97},{"date":"2025-02-10","open":129.9,"high":134.8,"low":129.77,"close":133.37,"volume":216989100,"rsi_14":67.91,"sma_20":124.18,"sma_60":133.93,"sma_120":136.73},{"date":"2025-02-11","open":132.38,"high":134.28,"low":130.82,"close":132.6,"volume":178902400,"rsi_14":80.18,"sma_20":125.13,"sma_60":133.7,"sma_120":136.5},{"date":"2025-02-12","open":129.83,"high":132.04,"low":128.89,"close":130.94,"volume":160278600,"rsi_14":87.44,"sma_20":125.69,"sma_60":133.48,"sma_120":136.25},{"date":"2025-02-13","open":131.36,"high":136.3,"low":130.97,"close":135.09,"volume":197430000,"rsi_14":88.7,"sma_20":126.59,"sma_60":133.35,"sma_120":136.03},{"date":"2025-02-14","open":136.28,"high":139.04,"low":135.3,"close":138.64,"volume":195479600,"rsi_14":87.13,"sma_20":129.0,"sma_60":133.46,"sma_120":135.88},{"date":"2025-02-18","open":141.06,"high":143.23,"low":137.72,"close":139.19,"volume":219176600,"rsi_14":84.4,"sma_20":131.28,"sma_60":133.5,"sma_120":135.87},{"date":"2025-02-19","open":139.3,"high":141.15,"low":137.02,"close":139.02,"volume":167536000,"rsi_14":82.18,"sma_20":132.31,"sma_60":133.41,"sma_120":135.8},{"date":"2025-02-20","open":139.82,"high":140.45,"low":136.59,"close":139.9,"volume":143903600,"rsi_14":77.85,"sma_20":134.1,"sma_60":133.17,"sma_120":135.69},{"date":"2025-02-21","open":139.83,"high":141.25,"low":133.83,"close":134.23,"volume":228217600,"rsi_14":54.89,"sma_20":135.15,"sma_60":132.92,"sma_120":135.54},{"date":"2025-02-24","open":136.36,"high":138.38,"low":129.89,"close":130.09,"volume":251381100,"rsi_14":47.75,"sma_20":135.46,"sma_60":132.66,"sma_120":135.34},{"date":"2025-02-25","open":129.79,"high":130.01,"low":124.25,"close":126.44,"volume":271428700,"rsi_14":26.77,"sma_20":135.13,"sma_60":132.34,"sma_120":135.16},{"date":"2025-02-26","open":129.8,"high":133.53,"low":128.3,"close":131.08,"volume":322553800,"rsi_14":30.82,"sma_20":134.71,"sma_60":132.15,"sma_120":135.04},{"date":"2025-02-27","open":134.8,"high":134.81,"low":119.83,"close":119.97,"volume":443175800,"rsi_14":18.24,"sma_20":134.09,"sma_60":131.93,"sma_120":134.87},{"date":"2025-02-28","open":117.84,"high":124.9,"low":116.23,"close":124.73,"volume":389091100,"rsi_14":29.5,"sma_20":133.02,"sma_60":131.55,"sma_120":134.63},{"date":"2025-03-03","open":123.33,"high":123.52,"low":112.11,"close":113.89,"volume":411381400,"rsi_14":20.98,"sma_20":131.26,"sma_60":131.03,"sma_120":134.31},{"date":"2025-03-04","open":110.48,"high":119.13,"low":109.95,"close":115.82,"volume":398163300,"rsi_14":27.59,"sma_20":128.85,"sma_60":130.35,"sma_120":133.91},{"date":"2025-03-05","open":117.4,"high":118.1,"low":114.34,"close":117.13,"volume":284337900,"rsi_14":33.05,"sma_20":126.58,"sma_60":129.59,"sma_120":133.47},{"date":"2025-03-06","open":113.36,"high":115.18,"low":110.06,"close":110.41,"volume":321181900,"rsi_14":30.59,"sma_20":124.01,"sma_60":128.59,"sma_120":132.95},{"date":"2025-03-07","open":111.08,"high":113.31,"low":107.4,"close":112.52,"volume":341755500,"rsi_14":26.07,"sma_20":121.45,"sma_60":127.41,"sma_120":132.42},{"date":"2025-03-10","open":109.74,"high":111.68,"low":105.3,"close":106.82,"volume":366487400,"rsi_14":30.3,"sma_20":119.2,"sma_60":126.24,"sma_120":131.9},{"date":"2025-03-11","open":106.83,"high":112.07,"low":104.61,"close":108.6,"volume":354865700,"rsi_14":23.46,"sma_20":117.14,"sma_60":125.48,"sma_120":131.42},{"date":"2025-03-12","open":113.96,"high":116.6,"low":112.72,"close":115.58,"volume":323857500,"rsi_14":53.18,"sma_20":115.47,"sma_60":125.1,"sma_120":131.0},{"date":"2025-03-13","open":116.87,"high":117.6,"low":113.63,"close":115.42,"volume":299033100,"rsi_14":49.19,"sma_20":114.46,"sma_60":124.75,"sma_120":130.63},{"date":"2025-03-14","open":118.44,"high":121.71,"low":117.98,"close":121.5,"volume":277593500,"rsi_14":57.41,"sma_20":114.07,"sma_60":124.56,"sma_120":130.34},{"date":"2025-03-17","open":122.57,"high":122.72,"low":117.86,"close":119.36,"volume":255501500,"rsi_14":67.95,"sma_20":114.19,"sma_60":124.5,"sma_120":130.13},{"date":"2025-03-18","open":117.83,"high":118.85,"low":114.38,"close":115.27,"volume":299686900,"rsi_14":55.1,"sma_20":114.43,"sma_60":124.47,"sma_120":129.9},{"date":"2025-03-19","open":117.11,"high":120.28,"low":115.52,"close":117.36,"volume":273426200,"rsi_14":72.59,"sma_20":114.42,"sma_60":124.44,"sma_120":129.68},{"date":"2025-03-20","open":116.39,"high":120.03,"low":116.31,"close":118.36,"volume":248829700,"rsi_14":71.66,"sma_20":114.83,"sma_60":124.31,"sma_120":129.49},{"date":"2025-03-21","open":116.78,"high":117.82,"low":115.26,"close":117.54,"volume":266498500,"rsi_14":55.97,"sma_20":115.48,"sma_60":124.02,"sma_120":129.25},{"date":"2025-03-24","open":119.71,"high":122.05,"low":119.17,"close":121.24,"volume":228452500,"rsi_14":64.6,"sma_20":116.45,"sma_60":123.7,"sma_120":128.95},{"date":"2025-03-25","open":120.38,"high":121.12,"low":118.75,"close":120.52,"volume":167447200,"rsi_14":46.64,"sma_20":117.77,"sma_60":123.35,"sma_120":128.64},{"date":"2025-03-26","open":118.56,"high":118.67,"low":112.55,"close":113.6,"volume":293463300,"rsi_14":35.12,"sma_20":118.27,"sma_60":122.82,"sma_120":128.26},{"date":"2025-03-27","open":111.19,"high":114.29,"low":110.51,"close":111.27,"volume":236902100,"rsi_14":38.65,"sma_20":117.96,"sma_60":122.17,"sma_120":127.83},{"date":"2025-03-28","open":111.33,"high":112.71,"low":108.92,"close":109.52,"volume":229872500,"rsi_14":27.3,"sma_20":117.15,"sma_60":121.41,"sma_120":127.38},{"date":"2025-03-31","open":104.98,"high":110.8,"low":103.5,"close":108.23,"volume":299212700,"rsi_14":21.12,"sma_20":115.99,"sma_60":120.48,"sma_120":126.93},{"date":"2025-04-01","open":108.37,"high":110.05,"low":106.32,"close":110.0,"volume":222614000,"rsi_14":29.61,"sma_20":115.17,"sma_60":119.49,"sma_120":126.48},{"date":"2025-04-02","open":107.14,"high":111.82,"low":106.64,"close":110.27,"volume":220601200,"rsi_14":13.54,"sma_20":114.55,"sma_60":118.52,"sma_120":125.97},{"date":"2025-04-03","open":103.37,"high":105.48,"low":101.46,"close":101.66,"volume":338769400,"rsi_14":8.88,"sma_20":113.36,"sma_60":117.4,"sma_120":125.28},{"date":"2025-04-04","open":98.77,"high":99.99,"low":91.98,"close":94.18,"volume":532273800,"rsi_14":8.67,"sma_20":111.36,"sma_60":116.09,"sma_120":124.51},{"date":"2025-04-07","open":87.34,"high":101.61,"low":86.5,"close":97.5,"volume":611041300,"rsi_14":21.89,"sma_20":109.0,"sma_60":114.88,"sma_120":123.77},{"date":"2025-04-08","open":103.66,"high":105.7,"low":94.33,"close":96.17,"volume":476243400,"rsi_14":22.27,"sma_20":106.59,"sma_60":113.83,"sma_120":123.09},{"date":"2025-04-09","open":98.75,"high":114.94,"low":97.39,"close":114.17,"volume":612918300,"rsi_14":57.28,"sma_20":105.4,"sma_60":113.05,"sma_120":122.6},{"date":"2025-04-10","open":109.22,"high":110.7,"low":99.01,"close":107.42,"volume":437812400,"rsi_14":47.19,"sma_20":105.24,"sma_60":112.55,"sma_120":122.24},{"date":"2025-04-11","open":108.35,"high":111.39,"low":107.33,"close":110.77,"volume":313417300,"rsi_14":50.52,"sma_20":105.11,"sma_60":112.11,"sma_120":121.83},{"date":"2025-04-14","open":113.95,"high":114.13,"low":108.92,"close":110.56,"volume":264705000,"rsi_14":60.99,"sma_20":105.29,"sma_60":111.82,"sma_120":121.43},{"date":"2025-04-15","open":110.81,"high":113.46,"low":110.35,"close":112.04,"volume":228966900,"rsi_14":75.91,"sma_20":105.51,"sma_60":111.7,"sma_120":121.02},{"date":"2025-04-16","open":104.4,"high":106.64,"low":100.31,"close":104.34,"volume":397016900,"rsi_14":58.8,"sma_20":105.31,"sma_60":111.43,"sma_120":120.51},{"date":"2025-04-17","open":104.3,"high":104.32,"low":99.91,"close":101.35,"volume":292517500,"rsi_14":56.4,"sma_20":105.0,"sma_60":111.06,"sma_120":119.83},{"date":"2025-04-21","open":98.63,"high":99.3,"low":94.91,"close":96.77,"volume":288501100,"rsi_14":17.88,"sma_20":105.11,"sma_60":110.65,"sma_120":119.03},{"date":"2025-04-22","open":98.64,"high":99.67,"low":97.14,"close":98.75,"volume":241004800,"rsi_14":30.57,"sma_20":105.31,"sma_60":110.25,"sma_120":118.25},{"date":"2025-04-23","open":104.37,"high":104.65,"low":101.88,"close":102.57,"volume":247526000,"rsi_14":31.97,"sma_20":105.69,"sma_60":110.02,"sma_120":117.75},{"date":"2025-04-24","open":103.34,"high":106.39,"low":102.97,"close":106.28,"volume":220815000,"rsi_14":41.86,"sma_20":105.61,"sma_60":109.76,"sma_120":117.43},{"date":"2025-04-25","open":106.7,"high":111.76,"low":105.58,"close":110.85,"volume":251064700,"rsi_14":47.98,"sma_20":105.39,"sma_60":109.53,"sma_120":117.14},{"date":"2025-04-28","open":109.54,"high":110.22,"low":105.87,"close":108.58,"volume":207708500,"rsi_14":58.85,"sma_20":105.45,"sma_60":109.24,"sma_120":116.9},{"date":"2025-04-29","open":107.52,"high":110.05,"low":107.29,"close":108.87,"volume":170444300,"rsi_14":67.72,"sma_20":105.26,"sma_60":108.85,"sma_120":116.68},{"date":"2025-04-30","open":104.32,"high":108.77,"low":103.93,"close":108.77,"volume":235044600,"rsi_14":85.81,"sma_20":105.01,"sma_60":108.56,"sma_120":116.52},{"date":"2025-05-01","open":112.92,"high":114.78,"low":111.14,"close":111.45,"volume":236121500,"rsi_14":86.38,"sma_20":105.2,"sma_60":108.36,"sma_120":116.4},{"date":"2025-05-02","open":114.02,"high":115.24,"low":113.21,"close":114.34,"volume":190194800,"rsi_14":85.62,"sma_20":106.21,"sma_60":108.19,"sma_120":116.25},{"date":"2025-05-05","open":112.75,"high":114.51,"low":112.5,"close":113.66,"volume":133163200,"rsi_14":77.35,"sma_20":107.7,"sma_60":108.06,"sma_120":116.04},{"date":"2025-05-06","open":111.32,"high":114.58,"low":110.66,"close":113.38,"volume":158525600,"rsi_14":63.74,"sma_20":109.28,"sma_60":107.86,"sma_120":115.78},{"date":"2025-05-07","open":112.89,"high":117.52,"low":112.12,"close":116.9,"volume":206758800,"rsi_14":89.86,"sma_20":110.73,"sma_60":107.67,"sma_120":115.51},{"date":"2025-05-08","open":118.08,"high":118.51,"low":115.69,"close":117.21,"volume":198428100,"rsi_14":89.88,"sma_20":112.54,"sma_60":107.73,"sma_120":115.11},{"date":"2025-05-09","open":117.19,"high":118.06,"low":115.05,"close":116.49,"volume":132972200,"rsi_14":84.85,"sma_20":113.11,"sma_60":107.91,"sma_120":114.87},{"date":"2025-05-12","open":121.8,"high":122.83,"low":120.11,"close":122.83,"volume":225023300,"rsi_14":88.61,"sma_20":114.53,"sma_60":108.35,"sma_120":114.67},{"date":"2025-05-13","open":124.81,"high":131.04,"low":124.3,"close":129.75,"volume":330430100,"rsi_14":91.06,"sma_20":116.63,"sma_60":109.07,"sma_120":114.52},{"date":"2025-05-14","open":133.01,"high":135.25,"low":131.5,"close":135.15,"volume":281180800,"rsi_14":95.75,"sma_20":119.27,"sma_60":109.91,"sma_120":114.45},{"date":"2025-05-15","open":134.1,"high":136.11,"low":132.47,"close":134.64,"volume":226632600,"rsi_14":94.82,"sma_20":121.59,"sma_60":110.72,"sma_120":114.38},{"date":"2025-05-16","open":136.03,"high":136.16,"low":133.27,"close":135.21,"volume":226542500,"rsi_14":94.09,"sma_20":123.68,"sma_60":111.84,"sma_120":114.3},{"date":"2025-05-19","open":132.2,"high":135.68,"low":132.2,"close":135.38,"volume":193154600,"rsi_14":94.05,"sma_20":125.85,"sma_60":113.22,"sma_120":114.32},{"date":"2025-05-20","open":134.1,"high":134.39,"low":132.43,"close":134.19,"volume":161514200,"rsi_14":91.95,"sma_20":127.94,"sma_60":114.44,"sma_120":114.39},{"date":"2025-05-21","open":132.87,"high":137.21,"low":130.41,"close":131.62,"volume":270608700,"rsi_14":75.35,"sma_20":129.41,"sma_60":115.62,"sma_120":114.48},{"date":"2025-05-22","open":132.04,"high":134.06,"low":131.37,"close":132.64,"volume":187344000,"rsi_14":62.65,"sma_20":130.96,"sma_60":116.24,"sma_120":114.5},{"date":"2025-05-23","open":129.82,"high":132.49,"low":128.98,"close":131.11,"volume":198821300,"rsi_14":23.32,"sma_20":132.42,"sma_60":117.03,"sma_120":114.69},{"date":"2025-05-27","open":133.96,"high":135.47,"low":133.12,"close":135.31,"volume":192953600,"rsi_14":52.97,"sma_20":133.67,"sma_60":117.85,"sma_120":114.86},{"date":"2025-05-28","open":135.84,"high":137.06,"low":134.6,"close":134.62,"volume":304021100,"rsi_14":47.41,"sma_20":134.16,"sma_60":118.65,"sma_120":115.21},{"date":"2025-05-29","open":142.05,"high":143.29,"low":137.72,"close":139.0,"volume":369241900,"rsi_14":61.59,"sma_20":134.54,"sma_60":119.55,"sma_120":115.6},{"date":"2025-05-30","open":138.53,"high":139.42,"low":132.73,"close":134.94,"volume":333170900,"rsi_14":52.03,"sma_20":134.57,"sma_60":120.57,"sma_120":115.89},{"date":"2025-06-02","open":135.3,"high":137.93,"low":135.21,"close":137.19,"volume":197663100,"rsi_14":65.36,"sma_20":134.77,"sma_60":121.77,"sma_120":116.34},{"date":"2025-06-03","open":138.59,"high":141.8,"low":137.76,"close":141.02,"volume":225578800,"rsi_14":70.0,"sma_20":135.34,"sma_60":123.25,"sma_120":116.82},{"date":"2025-06-04","open":141.99,"high":142.19,"low":139.34,"close":141.72,"volume":167120800,"rsi_14":76.4,"sma_20":136.09,"sma_60":124.68,"sma_120":117.4},{"date":"2025-06-05","open":141.97,"high":143.8,"low":138.64,"close":139.79,"volume":231397900,"rsi_14":62.58,"sma_20":136.91,"sma_60":125.92,"sma_120":117.92},{"date":"2025-06-06","open":142.31,"high":143.07,"low":141.31,"close":141.52,"volume":153986200,"rsi_14":68.29,"sma_20":137.8,"sma_60":127.1,"sma_120":118.35},{"date":"2025-06-09","open":142.99,"high":144.8,"low":141.74,"close":142.43,"volume":185114500,"rsi_14":61.15,"sma_20":138.93,"sma_60":128.15,"sma_120":118.8},{"date":"2025-06-10","open":142.49,"high":144.09,"low":141.33,"close":143.76,"volume":155881900,"rsi_14":84.79,"sma_20":139.78,"sma_60":129.33,"sma_120":119.17},{"date":"2025-06-11","open":144.42,"high":144.8,"low":141.68,"close":142.64,"volume":167694000,"rsi_14":73.62,"sma_20":140.58,"sma_60":130.45,"sma_120":119.56},{"date":"2025-06-12","open":141.78,"high":144.81,"low":141.66,"close":144.81,"volume":162365000,"rsi_14":69.16,"sma_20":141.16,"sma_60":131.66,"sma_120":120.06},{"date":"2025-06-13","open":142.29,"high":143.39,"low":140.66,"close":141.78,"volume":180820600,"rsi_14":50.24,"sma_20":141.85,"sma_60":132.67,"sma_120":120.46},{"date":"2025-06-16","open":143.16,"high":145.99,"low":143.01,"close":144.5,"volume":183133700,"rsi_14":68.1,"sma_20":142.58,"sma_60":133.68,"sma_120":120.9},{"date":"2025-06-17","open":144.3,"high":145.03,"low":143.59,"close":143.93,"volume":139108000,"rsi_14":60.17,"sma_20":142.87,"sma_60":134.69,"sma_120":121.34},{"date":"2025-06-18","open":143.82,"high":145.46,"low":142.93,"close":145.29,"volume":161494100,"rsi_14":61.63,"sma_20":143.23,"sma_60":135.75,"sma_120":121.74},{"date":"2025-06-20","open":145.26,"high":146.01,"low":142.46,"close":143.66,"volume":242956200,"rsi_14":49.6,"sma_20":143.61,"sma_60":136.64,"sma_120":122.13},{"date":"2025-06-23","open":142.31,"high":144.59,"low":141.84,"close":143.98,"volume":154308900,"rsi_14":55.68,"sma_20":143.86,"sma_60":137.54,"sma_120":122.63},{"date":"2025-06-24","open":145.37,"high":147.76,"low":145.31,"close":147.7,"volume":187566100,"rsi_14":60.85,"sma_20":144.39,"sma_60":138.58,"sma_120":123.24},{"date":"2025-06-25","open":149.07,"high":154.24,"low":149.06,"close":154.1,"volume":269146500,"rsi_14":86.86,"sma_20":145.42,"sma_60":139.62,"sma_120":123.99},{"date":"2025-06-26","open":155.77,"high":156.51,"low":153.8,"close":154.81,"volume":198145700,"rsi_14":85.06,"sma_20":146.64,"sma_60":140.46,"sma_120":124.76},{"date":"2025-06-27","open":155.83,"high":158.5,"low":155.05,"close":157.54,"volume":263234500,"rsi_14":90.35,"sma_20":147.92,"sma_60":141.21,"sma_120":125.56},{"date":"2025-06-30","open":158.19,"high":158.45,"low":155.75,"close":157.78,"volume":194580300,"rsi_14":89.66,"sma_20":149.52,"sma_60":141.98,"sma_120":126.35},{"date":"2025-07-01","open":156.08,"high":156.99,"low":151.29,"close":153.1,"volume":213143600,"rsi_14":75.09,"sma_20":150.38,"sma_60":142.58,"sma_120":127.21},{"date":"2025-07-02","open":152.78,"high":157.39,"low":152.77,"close":157.04,"volume":171224100,"rsi_14":79.12,"sma_20":151.69,"sma_60":143.3,"sma_120":128.26},{"date":"2025-07-03","open":158.16,"high":160.77,"low":157.56,"close":159.13,"volume":143716100,"rsi_14":77.47,"sma_20":153.08,"sma_60":144.13,"sma_120":129.29},{"date":"2025-07-07","open":157.99,"high":159.1,"low":157.13,"close":158.03,"volume":140139000,"rsi_14":62.67,"sma_20":154.52,"sma_60":145.01,"sma_120":130.32},{"date":"2025-07-08","open":159.12,"high":160.01,"low":158.18,"close":159.79,"volume":138133000,"rsi_14":65.04,"sma_20":156.1,"sma_60":145.92,"sma_120":131.08},{"date":"2025-07-09","open":161.01,"high":164.2,"low":160.95,"close":162.66,"volume":183656400,"rsi_14":65.35,"sma_20":157.6,"sma_60":146.97,"sma_120":132.0},{"date":"2025-07-10","open":164.1,"high":164.28,"low":161.4,"close":163.88,"volume":167704100,"rsi_14":67.27,"sma_20":158.58,"sma_60":147.93,"sma_120":132.89},{"date":"2025-07-11","open":163.5,"high":167.67,"low":163.25,"close":164.7,"volume":193633300,"rsi_14":92.04,"sma_20":159.57,"sma_60":148.93,"sma_120":133.79},{"date":"2025-07-14","open":165.15,"high":165.27,"low":161.8,"close":163.85,"volume":136975800,"rsi_14":81.81,"sma_20":160.2,"sma_60":149.76,"sma_120":134.66},{"date":"2025-07-15","open":170.96,"high":172.17,"low":168.97,"close":170.47,"volume":230627400,"rsi_14":87.22,"sma_20":161.47,"sma_60":150.95,"sma_120":135.76},{"date":"2025-07-16","open":170.83,"high":171.52,"low":168.68,"close":171.14,"volume":158831500,"rsi_14":94.27,"sma_20":163.28,"sma_60":152.08,"sma_120":136.92},{"date":"2025-07-17","open":171.79,"high":173.93,"low":170.6,"close":172.77,"volume":160841100,"rsi_14":94.22,"sma_20":164.85,"sma_60":153.14,"sma_120":138.19},{"date":"2025-07-18","open":173.41,"high":174.02,"low":171.03,"close":172.18,"volume":146456400,"rsi_14":88.4,"sma_20":166.16,"sma_60":154.16,"sma_120":139.42},{"date":"2025-07-21","open":172.52,"high":173.15,"low":170.77,"close":171.15,"volume":123126100,"rsi_14":79.79,"sma_20":167.47,"sma_60":155.2,"sma_120":140.56},{"date":"2025-07-22","open":171.11,"high":171.16,"low":164.36,"close":166.81,"volume":193114300,"rsi_14":56.7,"sma_20":168.18,"sma_60":156.05,"sma_120":141.57},{"date":"2025-07-23","open":169.3,"high":171.03,"low":167.75,"close":170.55,"volume":154082200,"rsi_14":67.99,"sma_20":168.97,"sma_60":156.98,"sma_120":142.57},{"date":"2025-07-24","open":172.21,"high":173.6,"low":171.07,"close":173.51,"volume":128984600,"rsi_14":60.15,"sma_20":169.93,"sma_60":157.98,"sma_120":143.65},{"date":"2025-07-25","open":173.38,"high":174.49,"low":172.73,"close":173.27,"volume":122316800,"rsi_14":57.32,"sma_20":170.79,"sma_60":159.0,"sma_120":144.73},{"date":"2025-07-28","open":173.79,"high":176.76,"low":173.74,"close":176.51,"volume":140023500,"rsi_14":61.6,"sma_20":172.06,"sma_60":160.06,"sma_120":145.86},{"date":"2025-07-29","open":177.73,"high":179.15,"low":174.79,"close":175.28,"volume":154077500,"rsi_14":59.22,"sma_20":172.54,"sma_60":161.18,"sma_120":146.92},{"date":"2025-07-30","open":176.28,"high":179.65,"low":175.81,"close":179.04,"volume":174312200,"rsi_14":70.18,"sma_20":173.33,"sma_60":162.33,"sma_120":148.0},{"date":"2025-07-31","open":182.66,"high":183.06,"low":175.7,"close":177.64,"volume":221685400,"rsi_14":82.65,"sma_20":173.81,"sma_60":163.45,"sma_120":149.07},{"date":"2025-08-01","open":173.86,"high":176.31,"low":170.67,"close":173.49,"volume":204529000,"rsi_14":58.65,"sma_20":173.95,"sma_60":164.39,"sma_120":150.07},{"date":"2025-08-04","open":174.93,"high":179.96,"low":174.29,"close":179.76,"volume":148174600,"rsi_14":65.4,"sma_20":174.81,"sma_60":165.6,"sma_120":151.12},{"date":"2025-08-05","open":179.39,"high":180.02,"low":175.67,"close":178.03,"volume":156407600,"rsi_14":60.91,"sma_20":175.93,"sma_60":166.74,"sma_120":152.14},{"date":"2025-08-06","open":176.1,"high":179.66,"low":176.02,"close":179.19,"volume":137192300,"rsi_14":56.77,"sma_20":176.79,"sma_60":167.79,"sma_120":153.18},{"date":"2025-08-07","open":181.33,"high":183.64,"low":178.57,"close":180.53,"volume":151878400,"rsi_14":63.26,"sma_20":177.5,"sma_60":168.67,"sma_120":154.15},{"date":"2025-08-08","open":181.31,"high":183.06,"low":180.16,"close":182.46,"volume":123396700,"rsi_14":59.52,"sma_20":178.42,"sma_60":169.59,"sma_120":155.03},{"date":"2025-08-11","open":181.81,"high":183.6,"low":180.01,"close":181.82,"volume":138323200,"rsi_14":62.14,"sma_20":178.95,"sma_60":170.4,"sma_120":155.8},{"date":"2025-08-12","open":182.72,"high":184.24,"low":179.23,"close":182.92,"volume":145485700,"rsi_14":83.24,"sma_20":179.71,"sma_60":171.24,"sma_120":156.61},{"date":"2025-08-13","open":182.38,"high":183.73,"low":179.12,"close":181.35,"volume":179871700,"rsi_14":58.38,"sma_20":179.94,"sma_60":172.18,"sma_120":157.38},{"date":"2025-08-14","open":179.52,"high":182.78,"low":179.23,"close":181.78,"volume":129554000,"rsi_14":72.98,"sma_20":180.36,"sma_60":173.01,"sma_120":158.15},{"date":"2025-08-15","open":181.64,"high":181.66,"low":177.81,"close":180.21,"volume":156602200,"rsi_14":56.0,"sma_20":181.03,"sma_60":173.71,"sma_120":158.92},{"date":"2025-08-18","open":180.36,"high":182.7,"low":180.35,"close":181.77,"volume":132008000,"rsi_14":57.05,"sma_20":181.23,"sma_60":174.5,"sma_120":159.76},{"date":"2025-08-19","open":182.19,"high":182.26,"low":175.26,"close":175.41,"volume":185229200,"rsi_14":23.34,"sma_20":180.97,"sma_60":175.03,"sma_120":160.47},{"date":"2025-08-20","open":174.94,"high":175.77,"low":168.58,"close":175.17,"volume":215142700,"rsi_14":24.07,"sma_20":180.57,"sma_60":175.44,"sma_120":161.21},{"date":"2025-08-21","open":174.62,"high":176.67,"low":173.58,"close":174.75,"volume":140040900,"rsi_14":16.37,"sma_20":179.99,"sma_60":175.81,"sma_120":161.87},{"date":"2025-08-22","open":172.38,"high":178.36,"low":170.98,"close":177.76,"volume":172789400,"rsi_14":36.76,"sma_20":179.52,"sma_60":176.24,"sma_120":162.59},{"date":"2025-08-25","open":178.12,"high":181.67,"low":176.34,"close":179.58,"volume":163012800,"rsi_14":42.63,"sma_20":179.29,"sma_60":176.77,"sma_120":163.26},{"date":"2025-08-26","open":179.82,"high":182.15,"low":178.58,"close":181.53,"volume":168688200,"rsi_14":54.29,"sma_20":179.16,"sma_60":177.14,"sma_120":164.04},{"date":"2025-08-27","open":181.74,"high":182.25,"low":178.87,"close":181.36,"volume":235518900,"rsi_14":48.53,"sma_20":179.16,"sma_60":177.48,"sma_120":164.78},{"date":"2025-08-28","open":180.58,"high":184.23,"low":176.18,"close":179.93,"volume":281787800,"rsi_14":75.03,"sma_20":178.97,"sma_60":177.72,"sma_120":165.43},{"date":"2025-08-29","open":177.88,"high":177.92,"low":172.92,"close":173.95,"volume":243257900,"rsi_14":45.88,"sma_20":178.34,"sma_60":177.77,"sma_120":165.96},{"date":"2025-09-02","open":169.78,"high":172.15,"low":167.0,"close":170.56,"volume":231164900,"rsi_14":38.19,"sma_20":177.78,"sma_60":177.76,"sma_120":166.22},{"date":"2025-09-03","open":170.84,"high":172.18,"low":168.66,"close":170.4,"volume":164424900,"rsi_14":25.32,"sma_20":176.72,"sma_60":177.87,"sma_120":166.96},{"date":"2025-09-04","open":170.35,"high":171.64,"low":169.19,"close":171.44,"volume":141670100,"rsi_14":21.2,"sma_20":176.35,"sma_60":177.9,"sma_120":167.44},{"date":"2025-09-05","open":167.81,"high":168.81,"low":163.86,"close":166.8,"volume":224441400,"rsi_14":6.18,"sma_20":175.95,"sma_60":177.79,"sma_120":167.64},{"date":"2025-09-08","open":167.33,"high":170.74,"low":167.13,"close":168.09,"volume":163769100,"rsi_14":12.98,"sma_20":175.07,"sma_60":177.59,"sma_120":168.04},{"date":"2025-09-09","open":168.87,"high":170.76,"low":166.52,"close":170.54,"volume":157548400,"rsi_14":25.2,"sma_20":174.13,"sma_60":177.41,"sma_120":168.47},{"date":"2025-09-10","open":176.41,"high":179.06,"low":175.24,"close":177.1,"volume":226852000,"rsi_14":58.06,"sma_20":173.23,"sma_60":177.37,"sma_120":169.27},{"date":"2025-09-11","open":179.46,"high":180.05,"low":176.26,"close":176.95,"volume":151159300,"rsi_14":69.63,"sma_20":173.01,"sma_60":177.33,"sma_120":169.54},{"date":"2025-09-12","open":177.55,"high":178.38,"low":176.23,"close":177.6,"volume":124911000,"rsi_14":71.47,"sma_20":172.67,"sma_60":177.3,"sma_120":170.09},{"date":"2025-09-15","open":175.45,"high":178.63,"low":174.29,"close":177.53,"volume":147061600,"rsi_14":69.28,"sma_20":172.92,"sma_60":177.43,"sma_120":170.91},{"date":"2025-09-16","open":176.78,"high":177.28,"low":174.16,"close":174.66,"volume":140737800,"rsi_14":78.01,"sma_20":173.12,"sma_60":177.35,"sma_120":171.17},{"date":"2025-09-17","open":172.42,"high":172.98,"low":168.2,"close":170.08,"volume":211843800,"rsi_14":55.73,"sma_20":173.31,"sma_60":177.13,"sma_120":171.65},{"date":"2025-09-18","open":173.76,"high":176.88,"low":172.74,"close":176.02,"volume":191763300,"rsi_14":63.16,"sma_20":173.52,"sma_60":176.94,"sma_120":172.1},{"date":"2025-09-19","open":175.55,"high":177.86,"low":174.96,"close":176.45,"volume":237182100,"rsi_14":47.79,"sma_20":174.24,"sma_60":176.82,"sma_120":172.52},{"date":"2025-09-22","open":175.08,"high":184.32,"low":174.49,"close":183.38,"volume":269637000,"rsi_14":64.98,"sma_20":176.25,"sma_60":176.78,"sma_120":173.19},{"date":"2025-09-23","open":181.74,"high":182.19,"low":175.99,"close":178.21,"volume":192559600,"rsi_14":51.17,"sma_20":176.63,"sma_60":176.72,"sma_120":173.36},{"date":"2025-09-24","open":179.55,"high":179.56,"low":175.18,"close":176.75,"volume":143564100,"rsi_14":48.58,"sma_20":177.0,"sma_60":176.56,"sma_120":173.69},{"date":"2025-09-25","open":174.26,"high":180.03,"low":172.91,"close":177.47,"volume":191586700,"rsi_14":55.56,"sma_20":177.01,"sma_60":176.39,"sma_120":174.05},{"date":"2025-09-26","open":177.95,"high":179.55,"low":174.71,"close":177.97,"volume":148573700,"rsi_14":68.65,"sma_20":177.05,"sma_60":176.26,"sma_120":174.43},{"date":"2025-09-29","open":180.2,"high":183.77,"low":180.09,"close":181.62,"volume":193063500,"rsi_14":64.85,"sma_20":177.48,"sma_60":176.25,"sma_120":174.98},{"date":"2025-09-30","open":181.85,"high":187.12,"low":181.25,"close":186.35,"volume":236981000,"rsi_14":71.37,"sma_20":178.65,"sma_60":176.4,"sma_120":175.45},{"date":"2025-10-01","open":185.01,"high":187.9,"low":183.67,"close":187.01,"volume":173844900,"rsi_14":60.73,"sma_20":180.35,"sma_60":176.79,"sma_120":175.91},{"date":"2025-10-02","open":189.36,"high":190.81,"low":187.82,"close":188.65,"volume":136805800,"rsi_14":89.09,"sma_20":181.61,"sma_60":177.24,"sma_120":176.34},{"date":"2025-10-03","open":188.95,"high":190.12,"low":185.15,"close":187.39,"volume":137596900,"rsi_14":90.37,"sma_20":182.71,"sma_60":177.66,"sma_120":176.73},{"date":"2025-10-06","open":185.27,"high":187.0,"low":183.1,"close":185.31,"volume":157678100,"rsi_14":76.98,"sma_20":182.9,"sma_60":177.91,"sma_120":177.08},{"date":"2025-10-07","open":186.0,"high":188.82,"low":183.77,"close":184.81,"volume":140088000,"rsi_14":73.54,"sma_20":183.56,"sma_60":178.09,"sma_120":177.43},{"date":"2025-10-08","open":186.34,"high":189.36,"low":186.31,"close":188.87,"volume":130168900,"rsi_14":74.26,"sma_20":184.78,"sma_60":178.33,"sma_120":177.73},{"date":"2025-10-09","open":191.99,"high":195.06,"low":190.82,"close":192.33,"volume":182997200,"rsi_14":71.88,"sma_20":186.26,"sma_60":178.7,"sma_120":178.09},{"date":"2025-10-10","open":193.27,"high":195.38,"low":181.82,"close":182.93,"volume":268774400,"rsi_14":40.91,"sma_20":186.76,"sma_60":178.8,"sma_120":178.26},{"date":"2025-10-13","open":187.73,"high":189.87,"low":185.73,"close":188.08,"volume":153482800,"rsi_14":48.9,"sma_20":187.41,"sma_60":179.27,"sma_120":178.52},{"date":"2025-10-14","open":184.54,"high":184.57,"low":179.48,"close":179.8,"volume":205641400,"rsi_14":38.49,"sma_20":186.75,"sma_60":179.58,"sma_120":178.67},{"date":"2025-10-15","open":184.57,"high":184.64,"low":177.07,"close":179.61,"volume":214450500,"rsi_14":40.82,"sma_20":186.01,"sma_60":179.88,"sma_120":178.88},{"date":"2025-10-16","open":182.0,"high":183.05,"low":179.55,"close":181.58,"volume":179723300,"rsi_14":45.04,"sma_20":185.3,"sma_60":180.22,"sma_120":179.06},{"date":"2025-10-17","open":179.95,"high":183.87,"low":179.53,"close":182.99,"volume":173135200,"rsi_14":40.15,"sma_20":184.86,"sma_60":180.76,"sma_120":179.22},{"date":"2025-10-20","open":182.9,"high":184.97,"low":181.5,"close":182.41,"volume":128544700,"rsi_14":31.63,"sma_20":184.57,"sma_60":181.24,"sma_120":179.37},{"date":"2025-10-21","open":182.56,"high":182.56,"low":179.58,"close":180.93,"volume":124240200,"rsi_14":44.76,"sma_20":184.19,"sma_60":181.59,"sma_120":179.45},{"date":"2025-10-22","open":180.91,"high":183.21,"low":176.54,"close":180.05,"volume":162249600,"rsi_14":22.87,"sma_20":183.3,"sma_60":181.69,"sma_120":179.53},{"date":"2025-10-23","open":180.19,"high":182.8,"low":179.57,"close":181.93,"volume":111363700,"rsi_14":62.66,"sma_20":182.26,"sma_60":181.85,"sma_120":179.58},{"date":"2025-10-24","open":183.61,"high":187.24,"low":183.27,"close":186.03,"volume":131296700,"rsi_14":76.12,"sma_20":182.57,"sma_60":182.13,"sma_120":179.72},{"date":"2025-10-27","open":189.75,"high":191.76,"low":188.19,"close":191.25,"volume":153452700,"rsi_14":81.11,"sma_20":182.89,"sma_60":182.59,"sma_120":180.01},{"date":"2025-10-28","open":192.81,"high":202.9,"low":191.67,"close":200.78,"volume":297986200,"rsi_14":87.59,"sma_20":184.99,"sma_60":183.46,"sma_120":180.36},{"date":"2025-10-29","open":207.72,"high":211.92,"low":204.52,"close":206.78,"volume":308829600,"rsi_14":91.9,"sma_20":187.71,"sma_60":184.69,"sma_120":180.84},{"date":"2025-10-30","open":204.89,"high":205.9,"low":201.16,"close":202.64,"volume":178864400,"rsi_14":84.18,"sma_20":189.82,"sma_60":185.58,"sma_120":181.23},{"date":"2025-10-31","open":206.19,"high":207.71,"low":201.82,"close":202.24,"volume":179802200,"rsi_14":85.47,"sma_20":191.74,"sma_60":186.44,"sma_120":181.6},{"date":"2025-11-03","open":207.82,"high":211.08,"low":205.3,"close":206.62,"volume":180267300,"rsi_14":86.55,"sma_20":194.17,"sma_60":187.21,"sma_120":182.0},{"date":"2025-11-04","open":202.75,"high":203.72,"low":197.68,"close":198.44,"volume":188919300,"rsi_14":66.39,"sma_20":195.92,"sma_60":187.89,"sma_120":182.28},{"date":"2025-11-05","open":198.52,"high":202.67,"low":194.41,"close":194.97,"volume":171350300,"rsi_14":55.14,"sma_20":197.41,"sma_60":188.5,"sma_120":182.48},{"date":"2025-11-06","open":196.17,"high":197.37,"low":186.15,"close":187.84,"volume":223029800,"rsi_14":30.81,"sma_20":198.01,"sma_60":188.84,"sma_120":182.59},{"date":"2025-11-07","open":184.67,"high":188.08,"low":178.69,"close":187.91,"volume":264942300,"rsi_14":16.04,"sma_20":198.2,"sma_60":189.18,"sma_120":182.69},{"date":"2025-11-10","open":194.87,"high":199.69,"low":193.55,"close":198.8,"volume":198897100,"rsi_14":44.44,"sma_20":198.95,"sma_60":189.75,"sma_120":183.0},{"date":"2025-11-11","open":194.92,"high":195.18,"low":191.06,"close":192.92,"volume":176483300,"rsi_14":38.35,"sma_20":198.16,"sma_60":189.97,"sma_120":183.18},{"date":"2025-11-12","open":195.48,"high":195.65,"low":190.89,"close":193.56,"volume":154935300,"rsi_14":31.98,"sma_20":196.84,"sma_60":190.19,"sma_120":183.49},{"date":"2025-11-13","open":190.81,"high":191.2,"low":183.62,"close":186.63,"volume":207423100,"rsi_14":33.12,"sma_20":196.04,"sma_60":190.15,"sma_120":183.58},{"date":"2025-11-14","open":182.63,"high":190.77,"low":180.35,"close":189.93,"volume":186591900,"rsi_14":42.78,"sma_20":194.01,"sma_60":190.2,"sma_120":183.93},{"date":"2025-11-17","open":185.74,"high":188.76,"low":184.09,"close":186.37,"volume":173628900,"rsi_14":47.64,"sma_20":191.98,"sma_60":190.24,"sma_120":184.08},{"date":"2025-11-18","open":183.15,"high":184.57,"low":179.43,"close":181.13,"volume":213598900,"rsi_14":40.7,"sma_20":191.11,"sma_60":190.18,"sma_120":184.09},{"date":"2025-11-19","open":184.56,"high":187.63,"low":182.6,"close":186.29,"volume":247246400,"rsi_14":29.63,"sma_20":189.81,"sma_60":190.07,"sma_120":184.14},{"date":"2025-11-20","open":195.71,"high":195.75,"low":179.63,"close":180.41,"volume":343504800,"rsi_14":29.64,"sma_20":189.0,"sma_60":189.83,"sma_120":184.17},{"date":"2025-11-21","open":181.01,"high":184.33,"low":172.71,"close":178.66,"volume":346926200,"rsi_14":26.59,"sma_20":188.17,"sma_60":189.56,"sma_120":184.15},{"date":"2025-11-24","open":179.27,"high":183.27,"low":176.26,"close":182.32,"volume":256618300,"rsi_14":42.46,"sma_20":186.88,"sma_60":189.39,"sma_120":184.21},{"date":"2025-11-25","open":174.69,"high":177.94,"low":169.34,"close":177.6,"volume":320600300,"rsi_14":29.42,"sma_20":185.29,"sma_60":189.26,"sma_120":184.34},{"date":"2025-11-26","open":181.4,"high":182.68,"low":178.02,"close":180.03,"volume":183852000,"rsi_14":39.02,"sma_20":183.17,"sma_60":189.24,"sma_120":184.56},{"date":"2025-11-28","open":178.79,"high":179.07,"low":176.28,"close":176.78,"volume":121332800,"rsi_14":41.21,"sma_20":188.71,"sma_60":184.65,"sma_120":176.05},{"date":"2025-12-01","open":174.54,"high":180.07,"low":173.46,"close":179.7,"volume":188131000,"rsi_14":32.74,"sma_20":187.58,"sma_60":184.87,"sma_120":176.35},{"date":"2025-12-02","open":181.53,"high":185.43,"low":179.77,"close":181.23,"volume":182632200,"rsi_14":38.54,"sma_20":186.31,"sma_60":185.08,"sma_120":176.67},{"date":"2025-12-03","open":180.85,"high":182.22,"low":178.89,"close":179.37,"volume":165138000,"rsi_14":36.41,"sma_20":185.35,"sma_60":185.23,"sma_120":176.96},{"date":"2025-12-04","open":181.4,"high":184.3,"low":179.74,"close":183.16,"volume":167364900,"rsi_14":46.46,"sma_20":184.76,"sma_60":185.33,"sma_120":177.3},{"date":"2025-12-05","open":183.67,"high":184.44,"low":180.69,"close":182.19,"volume":143971100,"rsi_14":41.71,"sma_20":184.48,"sma_60":185.42,"sma_120":177.62},{"date":"2025-12-08","open":182.42,"high":187.78,"low":182.18,"close":185.33,"volume":204378100,"rsi_14":48.87,"sma_20":184.35,"sma_60":185.55,"sma_120":177.96},{"date":"2025-12-09","open":185.34,"high":185.5,"low":183.1,"close":184.75,"volume":144719700,"rsi_14":54.33,"sma_20":183.65,"sma_60":185.67,"sma_120":178.29},{"date":"2025-12-10","open":184.75,"high":185.26,"low":181.82,"close":183.56,"volume":162785400,"rsi_14":46.37,"sma_20":183.18,"sma_60":185.82,"sma_120":178.62},{"date":"2025-12-11","open":180.06,"high":181.1,"low":176.41,"close":180.71,"volume":182136600,"rsi_14":50.42,"sma_20":182.53,"sma_60":186.0,"sma_120":178.93},{"date":"2025-12-12","open":180.89,"high":182.6,"low":174.41,"close":174.81,"volume":204274900,"rsi_14":45.03,"sma_20":181.94,"sma_60":185.98,"sma_120":179.16},{"date":"2025-12-15","open":177.73,"high":178.21,"low":174.82,"close":176.08,"volume":164775600,"rsi_14":41.42,"sma_20":181.25,"sma_60":185.97,"sma_120":179.34},{"date":"2025-12-16","open":176.05,"high":178.28,"low":174.69,"close":177.51,"volume":148588100,"rsi_14":49.85,"sma_20":180.8,"sma_60":185.87,"sma_120":179.53},{"date":"2025-12-17","open":175.89,"high":175.92,"low":170.11,"close":170.74,"volume":222775500,"rsi_14":37.57,"sma_20":180.28,"sma_60":185.75,"sma_120":179.64},{"date":"2025-12-18","open":174.32,"high":175.94,"low":171.61,"close":173.93,"volume":176096000,"rsi_14":46.18,"sma_20":179.66,"sma_60":185.7,"sma_120":179.77},{"date":"2025-12-19","open":176.46,"high":181.23,"low":176.13,"close":180.77,"volume":324925900,"rsi_14":51.29,"sma_20":179.68,"sma_60":185.75,"sma_120":180.0},{"date":"2025-12-22","open":183.7,"high":183.94,"low":182.13,"close":183.47,"volume":129064400,"rsi_14":52.62,"sma_20":179.92,"sma_60":185.85,"sma_120":180.22},{"date":"2025-12-23","open":182.75,"high":189.1,"low":182.68,"close":188.98,"volume":174873600,"rsi_14":60.42,"sma_20":180.25,"sma_60":185.97,"sma_120":180.47},{"date":"2025-12-24","open":187.72,"high":188.68,"low":186.37,"close":188.38,"volume":65528500,"rsi_14":56.08,"sma_20":180.79,"sma_60":186.0,"sma_120":180.73},{"date":"2025-12-26","open":189.69,"high":192.46,"low":187.78,"close":190.3,"volume":139740300,"rsi_14":59.24,"sma_20":181.31,"sma_60":186.06,"sma_120":180.98},{"date":"2025-12-29","open":187.49,"high":188.53,"low":185.69,"close":187.99,"volume":120006100,"rsi_14":53.1,"sma_20":181.87,"sma_60":186.05,"sma_120":181.19},{"date":"2025-12-30","open":188.01,"high":188.76,"low":186.71,"close":187.32,"volume":97687300,"rsi_14":52.97,"sma_20":182.25,"sma_60":186.04,"sma_120":181.39},{"date":"2025-12-31","open":189.34,"high":190.33,"low":186.27,"close":186.28,"volume":120100500,"rsi_14":53.16,"sma_20":182.5,"sma_60":186.06,"sma_120":181.57},{"date":"2026-01-02","open":189.61,"high":192.7,"low":188.03,"close":188.62,"volume":148240500,"rsi_14":59.3,"sma_20":182.96,"sma_60":186.12,"sma_120":181.77},{"date":"2026-01-05","open":191.53,"high":193.4,"low":185.93,"close":187.9,"volume":183529700,"rsi_14":67.52,"sma_20":183.2,"sma_60":186.11,"sma_120":181.92},{"date":"2026-01-06","open":190.29,"high":191.94,"low":186.6,"close":187.02,"volume":176862600,"rsi_14":64.8,"sma_20":183.44,"sma_60":186.02,"sma_120":182.05},{"date":"2026-01-07","open":188.34,"high":191.14,"low":186.34,"close":188.88,"volume":153543200,"rsi_14":65.22,"sma_20":183.62,"sma_60":186.12,"sma_120":182.19},{"date":"2026-01-08","open":188.88,"high":189.32,"low":183.49,"close":184.82,"volume":172457000,"rsi_14":70.31,"sma_20":183.62,"sma_60":186.06,"sma_120":182.29},{"date":"2026-01-09","open":184.86,"high":186.12,"low":183.45,"close":184.64,"volume":131327500,"rsi_14":66.91,"sma_20":183.68,"sma_60":186.14,"sma_120":182.4},{"date":"2026-01-12","open":183.0,"high":186.9,"low":182.8,"close":184.72,"volume":137968500,"rsi_14":57.92,"sma_20":183.88,"sma_60":186.23,"sma_120":182.55},{"date":"2026-01-13","open":184.78,"high":187.89,"low":183.18,"close":185.59,"volume":160128900,"rsi_14":54.59,"sma_20":184.42,"sma_60":186.3,"sma_120":182.68},{"date":"2026-01-14","open":184.1,"high":184.24,"low":180.58,"close":182.92,"volume":159586100,"rsi_14":35.01,"sma_20":184.76,"sma_60":186.29,"sma_120":182.76},{"date":"2026-01-15","open":186.28,"high":189.47,"low":186.11,"close":186.83,"volume":206188600,"rsi_14":46.69,"sma_20":185.23,"sma_60":186.37,"sma_120":182.87},{"date":"2026-01-16","open":188.85,"high":190.21,"low":185.86,"close":186.01,"volume":187967169,"rsi_14":58.22,"sma_20":183.13,"sma_60":189.31,"sma_120":184.68},{"date":"2026-01-20","open":181.68,"high":182.16,"low":177.4,"close":177.86,"volume":223345300,"rsi_14":32.07,"sma_20":186.19,"sma_60":186.41,"sma_120":182.97},{"date":"2026-01-21","open":178.84,"high":185.16,"low":178.19,"close":183.1,"volume":200381000,"rsi_14":43.58,"sma_20":186.3,"sma_60":186.43,"sma_120":183.0},{"date":"2026-01-22","open":184.53,"high":185.95,"low":183.71,"close":184.62,"volume":139636600,"rsi_14":47.51,"sma_20":186.36,"sma_60":186.41,"sma_120":183.06},{"date":"2026-01-23","open":187.28,"high":189.37,"low":186.6,"close":187.45,"volume":142748100,"rsi_14":48.26,"sma_20":186.28,"sma_60":186.35,"sma_120":183.18},{"date":"2026-01-26","open":186.94,"high":188.89,"low":185.77,"close":186.25,"volume":124799600,"rsi_14":47.6,"sma_20":186.18,"sma_60":186.1,"sma_120":183.23},{"date":"2026-01-27","open":187.02,"high":189.77,"low":185.48,"close":188.29,"volume":143711600,"rsi_14":51.8,"sma_20":186.08,"sma_60":185.8,"sma_120":183.32},{"date":"2026-01-28","open":191.04,"high":192.12,"low":189.61,"close":191.29,"volume":148552700,"rsi_14":53.29,"sma_20":186.24,"sma_60":185.61,"sma_120":183.42},{"date":"2026-01-29","open":191.11,"high":193.25,"low":185.84,"close":192.28,"volume":171764400,"rsi_14":61.14,"sma_20":186.49,"sma_60":185.44,"sma_120":183.52},{"date":"2026-01-30","open":190.98,"high":194.26,"low":189.24,"close":190.9,"volume":179489500,"rsi_14":59.03,"sma_20":186.72,"sma_60":185.18,"sma_120":183.59},{"date":"2026-02-02","open":186.98,"high":190.07,"low":184.66,"close":185.39,"volume":165794100,"rsi_14":50.83,"sma_20":186.56,"sma_60":184.96,"sma_120":183.62},{"date":"2026-02-03","open":186.02,"high":186.05,"low":176.02,"close":180.12,"volume":204019600,"rsi_14":43.86,"sma_20":186.17,"sma_60":184.71,"sma_120":183.59},{"date":"2026-02-04","open":179.25,"high":179.37,"low":171.7,"close":173.98,"volume":207014100,"rsi_14":40.69,"sma_20":185.52,"sma_60":184.48,"sma_120":183.53},{"date":"2026-02-05","open":174.72,"high":176.61,"low":170.83,"close":171.67,"volume":206312900,"rsi_14":33.67,"sma_20":184.66,"sma_60":184.21,"sma_120":183.45},{"date":"2026-02-06","open":176.48,"high":186.78,"low":174.39,"close":185.19,"volume":231346200,"rsi_14":49.31,"sma_20":184.68,"sma_60":183.98,"sma_120":183.49},{"date":"2026-02-09","open":184.04,"high":193.43,"low":183.73,"close":189.81,"volume":196387400,"rsi_14":60.76,"sma_20":184.93,"sma_60":183.93,"sma_120":183.56},{"date":"2026-02-10","open":191.17,"high":192.25,"low":187.9,"close":188.31,"volume":136232957,"rsi_14":61.25,"sma_20":183.22,"sma_60":189.42,"sma_120":184.82},{"date":"2026-02-11","open":192.25,"high":193.03,"low":188.54,"close":189.82,"volume":143583296,"rsi_14":56.24,"sma_20":183.21,"sma_60":189.54,"sma_120":176.89},{"date":"2026-02-12","open":192.8,"high":193.38,"low":186.29,"close":186.72,"volume":189932491,"rsi_14":50.67,"sma_20":183.05,"sma_60":189.6,"sma_120":185.18},{"date":"2026-02-13","open":187.25,"high":187.28,"low":181.37,"close":182.59,"volume":161888021,"rsi_14":53.66,"sma_20":182.86,"sma_60":189.6,"sma_120":185.3},{"date":"2026-02-17","open":181.58,"high":186.93,"low":178.97,"close":184.75,"volume":160252544,"rsi_14":56.81,"sma_20":182.78,"sma_60":189.64,"sma_120":185.44},{"date":"2026-02-18","open":188.52,"high":190.14,"low":186.54,"close":187.76,"volume":164749100,"rsi_14":46.79,"sma_20":185.74,"sma_60":183.86,"sma_120":184.02},{"date":"2026-02-19","open":186.84,"high":188.2,"low":185.44,"close":187.68,"volume":126554500,"rsi_14":45.75,"sma_20":185.97,"sma_60":183.98,"sma_120":184.07},{"date":"2026-02-20","open":186.35,"high":190.1,"low":185.72,"close":189.59,"volume":178422337,"rsi_14":65.68,"sma_20":183.2,"sma_60":189.79,"sma_120":185.6},{"date":"2026-02-23","open":191.17,"high":193.72,"low":189.35,"close":191.32,"volume":171584800,"rsi_14":55.82,"sma_20":186.41,"sma_60":184.32,"sma_120":184.3},{"date":"2026-02-24","open":191.27,"high":193.54,"low":187.18,"close":192.62,"volume":171775228,"rsi_14":68.43,"sma_20":183.78,"sma_60":189.98,"sma_120":185.78},{"date":"2026-02-25","open":194.27,"high":197.39,"low":193.57,"close":195.33,"volume":218486317,"rsi_14":67.6,"sma_20":184.23,"sma_60":190.24,"sma_120":185.94},{"date":"2026-02-26","open":193.77,"high":193.98,"low":184.09,"close":184.67,"volume":357565364,"rsi_14":52.46,"sma_20":184.15,"sma_60":190.31,"sma_120":186.0},{"date":"2026-02-27","open":181.03,"high":182.37,"low":176.17,"close":176.98,"volume":311636494,"rsi_14":49.38,"sma_20":183.98,"sma_60":190.23,"sma_120":186.0},{"date":"2026-03-02","open":174.79,"high":183.24,"low":174.43,"close":182.26,"volume":206349145,"rsi_14":54.17,"sma_20":184.07,"sma_60":190.23,"sma_120":186.04},{"date":"2026-03-03","open":178.37,"high":180.68,"low":176.71,"close":179.83,"volume":176657823,"rsi_14":49.81,"sma_20":184.13,"sma_60":190.13,"sma_120":186.06},{"date":"2026-03-04","open":180.06,"high":184.48,"low":179.84,"close":182.82,"volume":176032504,"rsi_14":42.88,"sma_20":185.41,"sma_60":184.93,"sma_120":185.13},{"date":"2026-03-05","open":180.94,"high":183.84,"low":177.68,"close":183.12,"volume":197103529,"rsi_14":46.12,"sma_20":185.86,"sma_60":184.94,"sma_120":185.18},{"date":"2026-03-06","open":179.62,"high":182.54,"low":176.61,"close":177.61,"volume":189021949,"rsi_14":44.78,"sma_20":186.16,"sma_60":184.81,"sma_120":185.18},{"date":"2026-03-09","open":176.72,"high":182.69,"low":175.35,"close":182.43,"volume":176282672,"rsi_14":47.7,"sma_20":186.02,"sma_60":184.77,"sma_120":185.22},{"date":"2026-03-10","open":182.2,"high":186.22,"low":181.79,"close":184.55,"volume":178502182,"rsi_14":46.76,"sma_20":185.76,"sma_60":184.79,"sma_120":185.3},{"date":"2026-03-11","open":185.7,"high":187.41,"low":184.24,"close":185.82,"volume":144297893,"rsi_14":48.16,"sma_20":185.63,"sma_60":184.88,"sma_120":185.44},{"date":"2026-03-12","open":183.79,"high":184.73,"low":181.54,"close":182.93,"volume":155243013,"rsi_14":43.54,"sma_20":185.29,"sma_60":185.01,"sma_120":185.49},{"date":"2026-03-13","open":184.71,"high":185.88,"low":179.73,"close":180.04,"volume":160988424,"rsi_14":41.24,"sma_20":184.86,"sma_60":188.01,"sma_120":186.57},{"date":"2026-03-16","open":182.76,"high":188.66,"low":181.2,"close":183.01,"volume":217307380,"rsi_14":41.18,"sma_20":184.59,"sma_60":187.68,"sma_120":186.63},{"date":"2026-03-17","open":184.85,"high":185.19,"low":181.47,"close":181.72,"volume":182497757,"rsi_14":37.18,"sma_20":184.82,"sma_60":185.35,"sma_120":185.55},{"date":"2026-03-18","open":182.27,"high":183.17,"low":180.12,"close":180.19,"volume":156683136,"rsi_14":44.9,"sma_20":184.44,"sma_60":185.46,"sma_120":185.58},{"date":"2026-03-19","open":177.81,"high":179.77,"low":175.58,"close":178.36,"volume":170968527,"rsi_14":51.8,"sma_20":183.98,"sma_60":185.42,"sma_120":185.58},{"date":"2026-03-20","open":177.8,"high":178.06,"low":171.52,"close":172.5,"volume":241323528,"rsi_14":37.37,"sma_20":183.12,"sma_60":185.23,"sma_120":185.54},{"date":"2026-03-23","open":177.05,"high":178.17,"low":174.56,"close":175.44,"volume":182836294,"rsi_14":44.38,"sma_20":182.33,"sma_60":186.35,"sma_120":182.3},{"date":"2026-03-24","open":174.63,"high":176.02,"low":173.78,"close":175.0,"volume":147667844,"rsi_14":39.31,"sma_20":181.44,"sma_60":186.13,"sma_120":182.33},{"date":"2026-03-25","open":176.9,"high":181.01,"low":176.65,"close":178.48,"volume":162602054,"rsi_14":44.15,"sma_20":180.6,"sma_60":186.11,"sma_120":182.39},{"date":"2026-03-26","open":175.87,"high":176.31,"low":170.94,"close":171.04,"volume":186152232,"rsi_14":42.13,"sma_20":179.92,"sma_60":185.97,"sma_120":182.42},{"date":"2026-03-27","open":169.81,"high":170.77,"low":166.82,"close":167.33,"volume":196212684,"rsi_14":31.4,"sma_20":179.43,"sma_60":185.73,"sma_120":182.4},{"date":"2026-03-30","open":168.59,"high":169.26,"low":164.08,"close":164.98,"volume":185626992,"rsi_14":26.04,"sma_20":178.57,"sma_60":185.43,"sma_120":182.33},{"date":"2026-03-31","open":166.78,"high":174.42,"low":166.77,"close":174.2,"volume":226181301,"rsi_14":38.1,"sma_20":178.28,"sma_60":185.29,"sma_120":182.33},{"date":"2026-04-01","open":175.8,"high":177.17,"low":174.55,"close":175.55,"volume":168132005,"rsi_14":42.19,"sma_20":177.92,"sma_60":185.2,"sma_120":182.32},{"date":"2026-04-02","open":171.98,"high":177.29,"low":171.17,"close":177.19,"volume":143143157,"rsi_14":46.9,"sma_20":177.62,"sma_60":185.15,"sma_120":182.34},{"date":"2026-04-06","open":176.95,"high":177.59,"low":175.56,"close":177.44,"volume":107564279,"rsi_14":43.57,"sma_20":177.61,"sma_60":185.08,"sma_120":182.33},{"date":"2026-04-07","open":175.52,"high":178.03,"low":173.46,"close":177.9,"volume":132534902,"rsi_14":45.5,"sma_20":177.39,"sma_60":184.94,"sma_120":182.33},{"date":"2026-04-08","open":184.29,"high":185.05,"low":180.09,"close":181.87,"volume":147732686,"rsi_14":51.87,"sma_20":177.25,"sma_60":184.79,"sma_120":182.4},{"date":"2026-04-09","open":181.63,"high":183.87,"low":180.41,"close":183.7,"volume":116428523,"rsi_14":55.95,"sma_20":177.15,"sma_60":184.5,"sma_120":182.43},{"date":"2026-04-10","open":184.1,"high":189.78,"low":184.09,"close":188.41,"volume":160459524,"rsi_14":68.17,"sma_20":177.42,"sma_60":184.19,"sma_120":182.52},{"date":"2026-04-13","open":185.82,"high":189.44,"low":185.53,"close":189.09,"volume":133648180,"rsi_14":66.44,"sma_20":177.87,"sma_60":183.97,"sma_120":182.6},{"date":"2026-04-14","open":190.62,"high":196.29,"low":190.55,"close":196.29,"volume":161307010,"rsi_14":72.05,"sma_20":178.54,"sma_60":183.87,"sma_120":182.73},{"date":"2026-04-15","open":196.32,"high":200.17,"low":195.52,"close":198.64,"volume":185338388,"rsi_14":71.38,"sma_20":179.38,"sma_60":183.73,"sma_120":182.87},{"date":"2026-04-16","open":197.2,"high":199.62,"low":195.59,"close":198.12,"volume":134012859,"rsi_14":83.64,"sma_20":180.28,"sma_60":183.73,"sma_120":183.0},{"date":"2026-04-17","open":199.67,"high":201.47,"low":199.04,"close":201.45,"volume":160324416,"rsi_14":92.81,"sma_20":181.44,"sma_60":183.84,"sma_120":183.16},{"date":"2026-04-20","open":199.75,"high":201.94,"low":197.61,"close":201.83,"volume":119381388,"rsi_14":98.63,"sma_20":182.91,"sma_60":184.07,"sma_120":183.33},{"date":"2026-04-21","open":201.9,"high":202.52,"low":198.77,"close":199.65,"volume":107945302,"rsi_14":91.26,"sma_20":184.12,"sma_60":184.27,"sma_120":183.48},{"date":"2026-04-22","open":200.76,"high":202.27,"low":198.77,"close":202.27,"volume":107501042,"rsi_14":91.6,"sma_20":185.48,"sma_60":184.32,"sma_120":183.66},{"date":"2026-04-23","open":202.23,"high":203.6,"low":197.0,"close":199.41,"volume":113561830,"rsi_14":83.34,"sma_20":186.53,"sma_60":184.43,"sma_120":183.81},{"date":"2026-04-24","open":199.73,"high":210.71,"low":199.58,"close":208.03,"volume":214134441,"rsi_14":86.68,"sma_20":188.38,"sma_60":184.67,"sma_120":184.08},{"date":"2026-04-27","open":209.41,"high":216.58,"low":207.14,"close":216.36,"volume":187172421,"rsi_14":88.8,"sma_20":190.84,"sma_60":185.17,"sma_120":184.42},{"date":"2026-04-28","open":209.25,"high":214.48,"low":207.96,"close":212.93,"volume":180275363,"rsi_14":81.67,"sma_20":193.24,"sma_60":185.29,"sma_120":187.46},{"date":"2026-04-29","open":212.46,"high":212.48,"low":207.34,"close":209.01,"volume":123711821,"rsi_14":74.76,"sma_20":194.98,"sma_60":185.8,"sma_120":187.68},{"date":"2026-04-30","open":209.69,"high":210.06,"low":198.47,"close":199.34,"volume":225239156,"rsi_14":59.74,"sma_20":196.17,"sma_60":186.14,"sma_120":187.82},{"date":"2026-05-01","open":201.05,"high":202.77,"low":196.89,"close":198.22,"volume":128646996,"rsi_14":58.08,"sma_20":197.22,"sma_60":186.41,"sma_120":187.9},{"date":"2026-05-04","open":199.27,"high":201.5,"low":194.52,"close":198.25,"volume":125368092,"rsi_14":51.99,"sma_20":198.27,"sma_60":186.73,"sma_120":185.45},{"date":"2026-05-05","open":199.07,"high":200.01,"low":195.81,"close":196.28,"volume":113406620,"rsi_14":47.58,"sma_20":199.19,"sma_60":187.02,"sma_120":185.58},{"date":"2026-05-06","open":199.66,"high":208.03,"low":198.38,"close":207.59,"volume":188362812,"rsi_14":57.92,"sma_20":200.47,"sma_60":187.44,"sma_120":185.86},{"date":"2026-05-07","open":208.1,"high":213.96,"low":206.26,"close":211.26,"volume":168307873,"rsi_14":58.16,"sma_20":201.85,"sma_60":188.0,"sma_120":186.2},{"date":"2026-05-08","open":212.79,"high":217.55,"low":212.65,"close":214.95,"volume":136421361,"rsi_14":60.35,"sma_20":203.18,"sma_60":188.59,"sma_120":186.57},{"date":"2026-05-11","open":213.79,"high":222.05,"low":213.65,"close":219.19,"volume":160685774,"rsi_14":64.92,"sma_20":204.69,"sma_60":189.14,"sma_120":186.97},{"date":"2026-05-12","open":218.3,"high":223.49,"low":214.67,"close":220.53,"volume":159176619,"rsi_14":64.22,"sma_20":205.9,"sma_60":189.68,"sma_120":187.42},{"date":"2026-05-13","open":224.67,"high":227.58,"low":221.31,"close":225.57,"volume":150405386,"rsi_14":69.7,"sma_20":207.25,"sma_60":190.27,"sma_120":187.9},{"date":"2026-05-14","open":229.59,"high":236.27,"low":229.04,"close":235.47,"volume":180782857,"rsi_14":70.27,"sma_20":209.12,"sma_60":191.09,"sma_120":188.44},{"date":"2026-05-15","open":229.5,"high":231.24,"low":223.98,"close":225.06,"volume":180977639,"rsi_14":56.24,"sma_20":210.3,"sma_60":191.8,"sma_120":188.84},{"date":"2026-05-18","open":229.61,"high":229.74,"low":218.12,"close":222.07,"volume":146280896,"rsi_14":56.59,"sma_20":211.31,"sma_60":192.42,"sma_120":189.22},{"date":"2026-05-19","open":219.37,"high":224.22,"low":217.66,"close":220.36,"volume":140948207,"rsi_14":58.45,"sma_20":212.35,"sma_60":192.93,"sma_120":189.57},{"date":"2026-05-20","open":222.93,"high":225.87,"low":220.24,"close":223.21,"volume":162279171,"rsi_14":69.8,"sma_20":213.4,"sma_60":193.44,"sma_120":189.96},{"date":"2026-05-21","open":222.04,"high":227.14,"low":217.68,"close":219.26,"volume":203381760,"rsi_14":66.66,"sma_20":214.39,"sma_60":193.84,"sma_120":190.33},{"date":"2026-05-22","open":220.65,"high":220.76,"low":214.55,"close":215.08,"volume":169275710,"rsi_14":62.51,"sma_20":214.75,"sma_60":194.35,"sma_120":190.7},{"date":"2026-05-26","open":216.29,"high":217.93,"low":211.76,"close":214.61,"volume":187202576,"rsi_14":63.94,"sma_20":214.66,"sma_60":194.98,"sma_120":191.02},{"date":"2026-05-27","open":213.88,"high":213.91,"low":208.54,"close":212.36,"volume":167601172,"rsi_14":54.2,"sma_20":214.63,"sma_60":195.48,"sma_120":191.32},{"date":"2026-05-28","open":211.03,"high":215.27,"low":210.98,"close":214.01,"volume":143996048,"rsi_14":52.51,"sma_20":214.88,"sma_60":196.05,"sma_120":191.58},{"date":"2026-05-29","open":214.33,"high":217.61,"low":210.89,"close":210.9,"volume":289410623,"rsi_14":46.25,"sma_20":215.46,"sma_60":196.52,"sma_120":191.85},{"date":"2026-06-01","open":215.48,"high":224.61,"low":215.45,"close":224.1,"volume":212850685,"rsi_14":53.9,"sma_20":216.75,"sma_60":197.2,"sma_120":192.25},{"date":"2026-06-02","open":226.92,"high":232.01,"low":221.1,"close":222.57,"volume":193362903,"rsi_14":51.61,"sma_20":217.97,"sma_60":197.95,"sma_120":192.62},{"date":"2026-06-03","open":221.47,"high":222.57,"low":214.27,"close":214.5,"volume":160907001,"rsi_14":41.65,"sma_20":218.88,"sma_60":198.49,"sma_120":192.93},{"date":"2026-06-04","open":213.91,"high":221.6,"low":210.97,"close":218.66,"volume":169022152,"rsi_14":35.85,"sma_20":219.42,"sma_60":199.05,"sma_120":193.23},{"date":"2026-06-05","open":214.53,"high":214.87,"low":204.33,"close":205.1,"volume":219655531,"rsi_14":34.08,"sma_20":219.1,"sma_60":199.37,"sma_120":193.39},{"date":"2026-06-08","open":210.18,"high":210.47,"low":206.0,"close":208.64,"volume":138372837,"rsi_14":39.32,"sma_20":218.78,"sma_60":199.79,"sma_120":193.57},{"date":"2026-06-09","open":210.62,"high":211.4,"low":199.34,"close":208.19,"volume":180962450,"rsi_14":40.11,"sma_20":218.21,"sma_60":200.26,"sma_120":193.73},{"date":"2026-06-10","open":204.43,"high":207.22,"low":199.92,"close":200.42,"volume":161746587,"rsi_14":32.97,"sma_20":217.2,"sma_60":200.55,"sma_120":193.83},{"date":"2026-06-11","open":201.49,"high":205.66,"low":199.54,"close":204.87,"volume":158643204,"rsi_14":39.26,"sma_20":216.15,"sma_60":200.93,"sma_120":194.0},{"date":"2026-06-12","open":204.86,"high":207.07,"low":203.44,"close":205.19,"volume":112345314,"rsi_14":42.12,"sma_20":214.62,"sma_60":201.34,"sma_120":194.16},{"date":"2026-06-15","open":208.92,"high":212.71,"low":208.34,"close":212.45,"volume":149936688,"rsi_14":48.31,"sma_20":213.98,"sma_60":201.91,"sma_120":194.36},{"date":"2026-06-16","open":211.18,"high":211.49,"low":207.29,"close":207.41,"volume":125694100,"rsi_14":46.49,"sma_20":213.23,"sma_60":202.48,"sma_120":194.48},{"date":"2026-06-17","open":208.53,"high":209.21,"low":203.08,"close":204.65,"volume":128363473,"rsi_14":43.6,"sma_20":212.43,"sma_60":202.97,"sma_120":194.66},{"date":"2026-06-18","open":207.33,"high":211.39,"low":206.5,"close":210.69,"volume":241272013,"rsi_14":49.71,"sma_20":211.79,"sma_60":203.56,"sma_120":194.85},{"date":"2026-06-22","open":211.44,"high":213.99,"low":207.72,"close":208.65,"volume":122041419,"rsi_14":38.23,"sma_20":211.25,"sma_60":204.06,"sma_120":195.09},{"date":"2026-06-23","open":202.17,"high":203.77,"low":200.0,"close":200.04,"volume":153496196,"rsi_14":34.57,"sma_20":210.49,"sma_60":204.54,"sma_120":195.25},{"date":"2026-06-24","open":200.12,"high":201.67,"low":196.58,"close":199.0,"volume":151810704,"rsi_14":38.21,"sma_20":209.69,"sma_60":205.06,"sma_120":195.4},{"date":"2026-06-25","open":200.08,"high":200.8,"low":192.13,"close":195.74,"volume":150205647,"rsi_14":32.67,"sma_20":208.85,"sma_60":205.57,"sma_120":195.5},{"date":"2026-06-26","open":193.12,"high":195.55,"low":191.22,"close":192.53,"volume":179304147,"rsi_14":38.73,"sma_20":207.76,"sma_60":205.87,"sma_120":195.58},{"date":"2026-06-29","open":193.85,"high":196.18,"low":189.8,"close":194.97,"volume":148835724,"rsi_14":37.5,"sma_20":206.96,"sma_60":206.2,"sma_120":195.7},{"date":"2026-06-30","open":197.24,"high":200.63,"low":195.11,"close":200.09,"volume":166476665,"rsi_14":43.18,"sma_20":205.74,"sma_60":206.57,"sma_120":195.86},{"date":"2026-07-01","open":196.2,"high":199.85,"low":193.45,"close":197.58,"volume":146147597,"rsi_14":47.38,"sma_20":204.48,"sma_60":206.91,"sma_120":195.99},{"date":"2026-07-02","open":197.14,"high":200.06,"low":192.35,"close":194.83,"volume":142385548,"rsi_14":40.42,"sma_20":203.48,"sma_60":207.18,"sma_120":196.06},{"date":"2026-07-06","open":194.42,"high":197.55,"low":193.99,"close":195.55,"volume":108999015,"rsi_14":40.87,"sma_20":202.33,"sma_60":207.41,"sma_120":196.1},{"date":"2026-07-07","open":192.37,"high":198.41,"low":191.14,"close":196.93,"volume":124154574,"rsi_14":33.46,"sma_20":201.92,"sma_60":207.63,"sma_120":196.06},{"date":"2026-07-08","open":195.18,"high":205.16,"low":195.06,"close":204.12,"volume":147419133,"rsi_14":46.65,"sma_20":201.69,"sma_60":207.88,"sma_120":196.04},{"date":"2026-07-09","open":204.46,"high":204.59,"low":198.96,"close":202.78,"volume":132037359,"rsi_14":48.04,"sma_20":201.42,"sma_60":208.11,"sma_120":196.04},{"date":"2026-07-10","open":202.0,"high":211.0,"low":201.92,"close":210.96,"volume":148421001,"rsi_14":50.27,"sma_20":201.95,"sma_60":208.35,"sma_120":196.11},{"date":"2026-07-13","open":208.54,"high":210.57,"low":203.0,"close":203.53,"volume":121411018,"rsi_14":45.36,"sma_20":201.88,"sma_60":208.43,"sma_120":196.08},{"date":"2026-07-14","open":208.2,"high":212.55,"low":203.8,"close":211.8,"volume":124379646,"rsi_14":60.72,"sma_20":202.22,"sma_60":208.65,"sma_120":196.19},{"date":"2026-07-15","open":211.96,"high":213.81,"low":206.04,"close":212.5,"volume":124797151,"rsi_14":62.39,"sma_20":202.22,"sma_60":208.83,"sma_120":196.33},{"date":"2026-07-16","open":210.17,"high":211.08,"low":205.84,"close":207.4,"volume":122986074,"rsi_14":60.35,"sma_20":202.22,"sma_60":208.92,"sma_120":196.5},{"date":"2026-07-17","open":202.64,"high":206.65,"low":197.97,"close":202.81,"volume":144281910,"rsi_14":58.91,"sma_20":202.12,"sma_60":208.97,"sma_120":196.62},{"date":"2026-07-20","open":205.87,"high":207.74,"low":202.28,"close":203.28,"volume":88701540,"rsi_14":57.45,"sma_20":201.75,"sma_60":208.98,"sma_120":196.65},{"date":"2026-07-21","open":207.54,"high":208.65,"low":204.01,"close":207.29,"volume":108685563,"rsi_14":56.59,"sma_20":201.69,"sma_60":209.11,"sma_120":196.77},{"date":"2026-07-22","open":205.81,"high":214.39,"low":204.95,"close":212.06,"volume":137645596,"rsi_14":62.72,"sma_20":202.29,"sma_60":209.17,"sma_120":196.92},{"date":"2026-07-23","open":209.46,"high":210.87,"low":205.96,"close":208.76,"volume":110505328,"rsi_14":62.12,"sma_20":202.78,"sma_60":209.04,"sma_120":197.11},{"date":"2026-07-24","open":207.45,"high":211.91,"low":204.81,"close":206.84,"volume":114836805,"rsi_14":59.62,"sma_20":203.33,"sma_60":208.94,"sma_120":197.24},{"date":"2026-07-27","open":208.2,"high":208.75,"low":195.44,"close":196.51,"volume":154353698,"rsi_14":49.69,"sma_20":203.53,"sma_60":208.72,"sma_120":197.33},{"date":"2026-07-28","open":195.0,"high":198.7,"low":192.74,"close":197.01,"volume":134111494,"rsi_14":44.16,"sma_20":203.63,"sma_60":208.68,"sma_120":197.46},{"date":"2026-07-29","open":195.84,"high":197.07,"low":190.01,"close":190.01,"volume":147680809,"rsi_14":40.41,"sma_20":203.13,"sma_60":208.54,"sma_120":197.49},{"date":"2026-07-30","open":193.45,"high":197.25,"low":191.52,"close":195.04,"volume":129010151,"rsi_14":37.45,"sma_20":203.0,"sma_60":208.48,"sma_120":197.61},{"date":"2026-07-31","open":198.44,"high":202.0,"low":194.95,"close":200.75,"volume":139961152,"rsi_14":47.75,"sma_20":203.3,"sma_60":208.55,"sma_120":197.79},{"date":"2026-08-03","open":197.69,"high":208.74,"low":196.85,"close":206.64,"volume":128406883,"rsi_14":45.65,"sma_20":203.85,"sma_60":208.53,"sma_120":198.18},{"date":"2026-08-04","open":211.3,"high":213.06,"low":209.05,"close":211.94,"volume":134921997,"rsi_14":49.56,"sma_20":204.6,"sma_60":208.54,"sma_120":198.38},{"date":"2026-08-05","open":216.86,"high":222.22,"low":216.4,"close":219.22,"volume":158187403,"rsi_14":58.94,"sma_20":205.36,"sma_60":208.61,"sma_120":198.62},{"date":"2026-08-06","open":221.53,"high":223.63,"low":217.0,"close":218.99,"volume":113940644,"rsi_14":63.1,"sma_20":206.17,"sma_60":208.6,"sma_120":198.89},{"date":"2026-08-07","open":221.54,"high":224.76,"low":220.66,"close":223.96,"volume":105669440,"rsi_14":65.61,"sma_20":206.82,"sma_60":208.65,"sma_120":199.23},{"date":"2026-08-10","open":223.4,"high":224.14,"low":216.77,"close":217.55,"volume":115846596,"rsi_14":57.47,"sma_20":207.52,"sma_60":208.52,"sma_120":199.5},{"date":"2026-08-11","open":222.17,"high":222.2,"low":216.2,"close":217.5,"volume":101273148},{"date":"2026-08-12","open":221.04,"high":225.1,"low":220.2,"close":224.09,"volume":108783636,"rsi_14":61.4,"sma_20":208.38,"sma_60":208.19,"sma_120":200.05},{"date":"2026-08-13","open":225.06,"high":227.23,"low":223.71,"close":225.3,"volume":98867226,"rsi_14":63.88,"sma_20":209.28,"sma_60":208.24,"sma_120":200.34},{"date":"2026-08-14","open":226.76,"high":227.49,"low":224.5,"close":225.16,"volume":75680870,"rsi_14":75.44,"sma_20":210.39,"sma_60":208.32,"sma_120":200.62},{"date":"2026-08-17","open":225.98,"high":227.92,"low":224.86,"close":225.01,"volume":93678685,"rsi_14":75.02,"sma_20":211.48,"sma_60":208.34,"sma_120":200.89},{"date":"2026-08-18","open":220.45,"high":221.64,"low":218.69,"close":219.74,"volume":103128247,"rsi_14":77.41,"sma_20":212.1,"sma_60":208.35,"sma_120":201.09},{"date":"2026-08-19","open":221.67,"high":222.87,"low":216.76,"close":217.56,"volume":96797314},{"date":"2026-08-20","open":218.36,"high":219.86,"low":215.66,"close":216.85,"volume":92457037,"rsi_14":67.36,"sma_20":212.78,"sma_60":208.42,"sma_120":201.7},{"date":"2026-08-21","open":218.42,"high":218.74,"low":214.5,"close":214.72,"volume":98869300,"rsi_14":59.48,"sma_20":213.18,"sma_60":208.45,"sma_120":201.97},{"date":"2026-08-24","open":215.53,"high":215.59,"low":207.25,"close":208.48,"volume":135187288,"rsi_14":46.03,"sma_20":213.78,"sma_60":208.36,"sma_120":202.2},{"date":"2026-08-25","open":211.03,"high":214.73,"low":210.11,"close":213.05,"volume":122309019},{"date":"2026-08-26","open":212.64,"high":213.6,"low":209.23,"close":209.66,"volume":179900003,"rsi_14":39.4,"sma_20":215.56,"sma_60":208.14,"sma_120":202.67},{"date":"2026-08-27","open":222.86,"high":230.47,"low":220.9,"close":227.98,"volume":298909822,"rsi_14":53.5,"sma_20":217.21,"sma_60":208.23,"sma_120":203.09},{"date":"2026-08-28","open":227.36,"high":229.26,"low":216.81,"close":217.55,"volume":195116417,"rsi_14":50.0,"sma_20":218.05,"sma_60":208.28,"sma_120":203.38},{"date":"2026-08-31","open":218.87,"high":221.3,"low":216.21,"close":220.78,"volume":124702660,"rsi_14":52.54,"sma_20":218.75,"sma_60":208.31,"sma_120":203.68},{"date":"2026-09-01","open":216.75,"high":220.41,"low":215.1,"close":217.44,"volume":109756184,"rsi_14":44.58,"sma_20":219.03,"sma_60":208.52,"sma_120":203.94},{"date":"2026-09-02","open":218.78,"high":227.95,"low":218.48,"close":224.41,"volume":157104683},{"date":"2026-09-03","open":226.02,"high":230.4,"low":224.75,"close":228.45,"volume":134681610,"rsi_14":52.32,"sma_20":219.76,"sma_60":209.12,"sma_120":204.69},{"date":"2026-09-04","open":231.09,"high":234.76,"low":229.63,"close":230.36,"volume":135352420,"rsi_14":53.68,"sma_20":220.08,"sma_60":209.62,"sma_120":205.08},{"date":"2026-09-08","open":233.11,"high":233.71,"low":224.85,"close":225.73,"volume":122965555,"rsi_14":54.15,"sma_20":220.49,"sma_60":209.96,"sma_120":205.45},{"date":"2026-09-09","open":225.28,"high":226.18,"low":223.46,"close":223.67,"volume":82955478,"rsi_14":54.24,"sma_20":220.8,"sma_60":210.27,"sma_120":205.81},{"date":"2026-09-10","open":220.53,"high":220.99,"low":217.2,"close":218.36,"volume":105768001,"rsi_14":50.99,"sma_20":220.51,"sma_60":210.37,"sma_120":206.14},{"date":"2026-09-11","open":221.24,"high":222.0,"low":218.15,"close":218.29,"volume":89060140,"rsi_14":52.4,"sma_20":220.16,"sma_60":210.55,"sma_120":206.52},{"date":"2026-09-14","open":211.24,"high":212.77,"low":208.93,"close":210.96,"volume":132267244,"rsi_14":51.64,"sma_20":219.45,"sma_60":210.66,"sma_120":206.81},{"date":"2026-09-15","open":213.38,"high":213.94,"low":211.16,"close":212.17,"volume":88059658},{"date":"2026-09-16","open":214.14,"high":216.76,"low":212.5,"close":213.9,"volume":96563590,"rsi_14":53.0,"sma_20":218.52,"sma_60":210.77,"sma_120":207.41},{"date":"2026-09-17","open":218.38,"high":219.91,"low":217.15,"close":219.34,"volume":94191263},{"date":"2026-09-18","open":219.35,"high":222.73,"low":218.03,"close":222.27,"volume":190287428,"rsi_14":54.7,"sma_20":218.88,"sma_60":211.48,"sma_120":208.27},{"date":"2026-09-21","open":222.94,"high":228.5,"low":221.56,"close":227.38,"volume":109806067,"rsi_14":56.34,"sma_20":219.51,"sma_60":212.01,"sma_120":208.79},{"date":"2026-09-22","open":226.85,"high":229.98,"low":226.5,"close":228.87,"volume":95746745,"rsi_14":61.38,"sma_20":220.53,"sma_60":212.61,"sma_120":209.24},{"date":"2026-09-23","open":228.03,"high":228.95,"low":224.02,"close":225.51,"volume":89547290,"rsi_14":51.18,"sma_20":221.15,"sma_60":213.12,"sma_120":209.66},{"date":"2026-09-24","open":222.08,"high":224.94,"low":221.09,"close":224.58,"volume":77469856,"rsi_14":45.55,"sma_20":221.9,"sma_60":213.53,"sma_120":210.05},{"date":"2026-09-25","open":225.13,"high":226.94,"low":223.13,"close":225.07,"volume":89947712,"rsi_14":43.72,"sma_20":221.75,"sma_60":213.99,"sma_120":210.45},{"date":"2026-09-28","open":229.75,"high":233.21,"low":228.04,"close":228.86,"volume":142344321,"rsi_14":53.79,"sma_20":222.32,"sma_60":214.55,"sma_120":210.87},{"date":"2026-09-29","open":230.97,"high":232.82,"low":227.03,"close":227.21,"volume":101494933,"rsi_14":54.33,"sma_20":222.64,"sma_60":215.08,"sma_120":211.25},{"date":"2026-09-30","open":229.27,"high":232.37,"low":228.17,"close":228.38,"volume":121732188},{"date":"2026-10-01","open":229.97,"high":232.28,"low":228.16,"close":230.86,"volume":98591411,"rsi_14":66.07,"sma_20":223.51,"sma_60":216.05,"sma_120":211.97},{"date":"2026-10-02","open":236.06,"high":237.88,"low":233.6,"close":233.95,"volume":135167817,"rsi_14":82.97,"sma_20":223.79,"sma_60":216.57,"sma_120":212.34},{"date":"2026-10-05","open":236.09,"high":240.1,"low":235.15,"close":238.9,"volume":127171519,"rsi_14":84.62,"sma_20":224.21,"sma_60":217.04,"sma_120":212.69},{"date":"2026-10-06","open":242.1,"high":243.37,"low":238.93,"close":239.24,"volume":101701855},{"date":"2026-10-07","open":237.69,"high":239.08,"low":236.38,"close":237.47,"volume":81772404,"rsi_14":77.02,"sma_20":225.58,"sma_60":218.06,"sma_120":213.36},{"date":"2026-10-08","open":234.92,"high":237.07,"low":229.85,"close":230.48,"volume":118697435,"rsi_14":60.91,"sma_20":226.18,"sma_60":218.36,"sma_120":213.6},{"date":"2026-10-09","open":233.84,"high":233.92,"low":229.11,"close":229.28,"volume":84645559,"rsi_14":52.82,"sma_20":226.73,"sma_60":218.72,"sma_120":213.82},{"date":"2026-10-12","open":228.73,"high":228.86,"low":224.9,"close":226.32,"volume":70690254,"rsi_14":46.37,"sma_20":227.5,"sma_60":219.12,"sma_120":214.04},{"date":"2026-10-13","open":224.34,"high":228.64,"low":223.06,"close":228.52,"volume":84036941,"rsi_14":54.43,"sma_20":228.32,"sma_60":219.54,"sma_120":214.26},{"date":"2026-10-14","open":225.53,"high":226.0,"low":219.64,"close":221.3,"volume":118730083,"rsi_14":45.93,"sma_20":228.69,"sma_60":219.77,"sma_120":214.44},{"date":"2026-10-15","open":215.3,"high":218.47,"low":212.85,"close":217.23,"volume":127087854,"rsi_14":41.07,"sma_20":228.58,"sma_60":219.86,"sma_120":214.52},{"date":"2026-10-16","open":216.56,"high":218.68,"low":213.32,"close":214.13,"volume":121252522,"rsi_14":32.95,"sma_20":228.18,"sma_60":219.95,"sma_120":214.49},{"date":"2026-10-19","open":218.09,"high":219.62,"low":214.7,"close":217.09,"volume":98684721,"rsi_14":38.63,"sma_20":227.66,"sma_60":220.12,"sma_120":214.53},{"date":"2026-10-20","open":215.98,"high":218.46,"low":212.77,"close":216.47,"volume":79609078,"rsi_14":36.45,"sma_20":227.04,"sma_60":220.45,"sma_120":214.59},{"date":"2026-10-21","open":220.96,"high":222.19,"low":217.66,"close":221.97,"volume":87085733,"rsi_14":40.54,"sma_20":226.87,"sma_60":220.87,"sma_120":214.77},{"date":"2026-10-22","open":217.13,"high":218.88,"low":211.26,"close":212.21,"volume":125407615,"rsi_14":29.74,"sma_20":226.25,"sma_60":221.24,"sma_120":214.89},{"date":"2026-10-23","open":210.99,"high":213.85,"low":210.18,"close":210.96,"volume":80189765,"rsi_14":22.03,"sma_20":225.54,"sma_60":221.5,"sma_120":214.99},{"date":"2026-10-26","open":213.1,"high":217.75,"low":212.61,"close":216.0,"volume":90829293,"rsi_14":28.73,"sma_20":224.9,"sma_60":221.76,"sma_120":215.16},{"date":"2026-10-27","open":218.31,"high":219.19,"low":215.53,"close":217.94,"volume":84799695,"rsi_14":32.18,"sma_20":224.44,"sma_60":221.94,"sma_120":215.24},{"date":"2026-10-28","open":219.91,"high":219.99,"low":214.47,"close":215.38,"volume":93030154,"rsi_14":35.01,"sma_20":223.78,"sma_60":222.0,"sma_120":215.27},{"date":"2026-10-29","open":214.36,"high":215.33,"low":212.08,"close":213.66,"volume":77568070,"rsi_14":34.66,"sma_20":222.93,"sma_60":221.91,"sma_120":215.26},{"date":"2026-10-30","open":208.94,"high":209.06,"low":200.92,"close":204.64,"volume":168386423,"rsi_14":30.97,"sma_20":221.46,"sma_60":221.67,"sma_120":215.14},{"date":"2026-11-02","open":207.53,"high":209.98,"low":201.66,"close":202.06,"volume":119272174,"rsi_14":26.93,"sma_20":219.62,"sma_60":221.3,"sma_120":214.98},{"date":"2026-11-03","open":207.96,"high":209.14,"low":205.93,"close":206.69,"volume":91943391,"rsi_14":36.66,"sma_20":217.99,"sma_60":221.12,"sma_120":214.82},{"date":"2026-11-04","open":203.58,"high":206.79,"low":199.69,"close":200.13,"volume":147461942,"rsi_14":35.06,"sma_20":216.12,"sma_60":220.83,"sma_120":214.52},{"date":"2026-11-06","open":200.13,"high":200.13,"low":186.64,"close":186.64,"volume":0,"rsi_14":35.06,"sma_20":216.12,"sma_60":220.83,"sma_120":214.52}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":7.01,"pbr":23.54,"per":26.62,"roa":18.64,"roe":26.07,"grade":"B","comment":"PER 26.62배, ROE 26.07%","revenue":302969000000.0,"analysis":"PER 26.62배입니다. ROE 26.1%입니다. 시가총액 4.52조. 매출 3029.69억. 영업이익 1975.79억.","eps_basis":"TTM","debt_ratio":0.1697061803444782,"market_cap":4520607440000,"net_income":179851270000.0,"total_debt":38860000000.0,"ttm_window":"2026Q3~2027Q2","gross_margin":74.98,"total_assets":320272000000.0,"total_equity":228984000000.0,"profit_margin":59.36,"revenue_basis":"TTM","dividend_yield":0.02,"net_income_basis":"TTM","operating_income":197579000000.0,"operating_margin":65.21,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":186.64,"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":"2016-11-07","close":1.7526},{"date":"2016-11-08","close":1.7499},{"date":"2016-11-09","close":1.7204},{"date":"2016-11-10","close":1.6666},{"date":"2016-11-11","close":2.1633},{"date":"2016-11-14","close":2.0568},{"date":"2016-11-15","close":2.1196},{"date":"2016-11-16","close":2.2533},{"date":"2016-11-17","close":2.272},{"date":"2016-11-18","close":2.2959},{"date":"2016-11-21","close":2.2865},{"date":"2016-11-22","close":2.303},{"date":"2016-11-23","close":2.3143},{"date":"2016-11-25","close":2.319},{"date":"2016-11-28","close":2.3178},{"date":"2016-11-29","close":2.2966},{"date":"2016-11-30","close":2.2707},{"date":"2016-12-01","close":2.1584},{"date":"2016-12-02","close":2.1784},{"date":"2016-12-05","close":2.2629},{"date":"2016-12-06","close":2.3},{"date":"2016-12-07","close":2.3414},{"date":"2016-12-08","close":2.3023},{"date":"2016-12-09","close":2.2614},{"date":"2016-12-12","close":2.2065},{"date":"2016-12-13","close":2.2454},{"date":"2016-12-14","close":2.3754},{"date":"2016-12-15","close":2.4311},{"date":"2016-12-16","close":2.4729},{"date":"2016-12-19","close":2.503},{"date":"2016-12-20","close":2.5902},{"date":"2016-12-21","close":2.6064},{"date":"2016-12-22","close":2.638},{"date":"2016-12-23","close":2.7037},{"date":"2016-12-27","close":2.8894},{"date":"2016-12-28","close":2.6907},{"date":"2016-12-29","close":2.7443},{"date":"2016-12-30","close":2.6288},{"date":"2017-01-03","close":2.5123},{"date":"2017-01-04","close":2.571},{"date":"2017-01-05","close":2.5057},{"date":"2017-01-06","close":2.5392},{"date":"2017-01-09","close":2.6421},{"date":"2017-01-10","close":2.6222},{"date":"2017-01-11","close":2.5899},{"date":"2017-01-12","close":2.5476},{"date":"2017-01-13","close":2.5473},{"date":"2017-01-17","close":2.4902},{"date":"2017-01-18","close":2.5355},{"date":"2017-01-19","close":2.5899},{"date":"2017-01-20","close":2.5616},{"date":"2017-01-23","close":2.5882},{"date":"2017-01-24","close":2.6434},{"date":"2017-01-25","close":2.6547},{"date":"2017-01-26","close":2.7005},{"date":"2017-01-27","close":2.7527},{"date":"2017-01-30","close":2.7096},{"date":"2017-01-31","close":2.6889},{"date":"2017-02-01","close":2.8064},{"date":"2017-02-02","close":2.8419},{"date":"2017-02-03","close":2.817},{"date":"2017-02-06","close":2.8892},{"date":"2017-02-07","close":2.934},{"date":"2017-02-08","close":2.9212},{"date":"2017-02-09","close":2.8663},{"date":"2017-02-10","close":2.7983},{"date":"2017-02-13","close":2.6692},{"date":"2017-02-14","close":2.6791},{"date":"2017-02-15","close":2.6845},{"date":"2017-02-16","close":2.6414},{"date":"2017-02-17","close":2.6409},{"date":"2017-02-21","close":2.7355},{"date":"2017-02-22","close":2.7313},{"date":"2017-02-23","close":2.478},{"date":"2017-02-24","close":2.502},{"date":"2017-02-27","close":2.5747},{"date":"2017-02-28","close":2.5024},{"date":"2017-03-01","close":2.5348},{"date":"2017-03-02","close":2.4413},{"date":"2017-03-03","close":2.4272},{"date":"2017-03-06","close":2.4085},{"date":"2017-03-07","close":2.4349},{"date":"2017-03-08","close":2.4304},{"date":"2017-03-09","close":2.4299},{"date":"2017-03-10","close":2.4443},{"date":"2017-03-13","close":2.5116},{"date":"2017-03-14","close":2.5098},{"date":"2017-03-15","close":2.5288},{"date":"2017-03-16","close":2.5599},{"date":"2017-03-17","close":2.6156},{"date":"2017-03-20","close":2.699},{"date":"2017-03-21","close":2.6117},{"date":"2017-03-22","close":2.665},{"date":"2017-03-23","close":2.6408},{"date":"2017-03-24","close":2.6502},{"date":"2017-03-27","close":2.6694},{"date":"2017-03-28","close":2.6556},{"date":"2017-03-29","close":2.647},{"date":"2017-03-30","close":2.6978},{"date":"2017-03-31","close":2.6862},{"date":"2017-04-03","close":2.6726},{"date":"2017-04-04","close":2.4852},{"date":"2017-04-05","close":2.4667},{"date":"2017-04-06","close":2.4847},{"date":"2017-04-07","close":2.4741},{"date":"2017-04-10","close":2.411},{"date":"2017-04-11","close":2.4196},{"date":"2017-04-12","close":2.3996},{"date":"2017-04-13","close":2.3547},{"date":"2017-04-17","close":2.447},{"date":"2017-04-18","close":2.4484},{"date":"2017-04-19","close":2.4581},{"date":"2017-04-20","close":2.497},{"date":"2017-04-21","close":2.5074},{"date":"2017-04-24","close":2.5387},{"date":"2017-04-25","close":2.5828},{"date":"2017-04-26","close":2.5651},{"date":"2017-04-27","close":2.605},{"date":"2017-04-28","close":2.572},{"date":"2017-05-01","close":2.6297},{"date":"2017-05-02","close":2.5518},{"date":"2017-05-03","close":2.5708},{"date":"2017-05-04","close":2.5609},{"date":"2017-05-05","close":2.5611},{"date":"2017-05-08","close":2.5343},{"date":"2017-05-09","close":2.5385},{"date":"2017-05-10","close":2.991},{"date":"2017-05-11","close":3.1194},{"date":"2017-05-12","close":3.1537},{"date":"2017-05-15","close":3.312},{"date":"2017-05-16","close":3.3737},{"date":"2017-05-17","close":3.1495},{"date":"2017-05-18","close":3.2814},{"date":"2017-05-19","close":3.3572},{"date":"2017-05-22","close":3.4288},{"date":"2017-05-23","close":3.3827},{"date":"2017-05-24","close":3.4207},{"date":"2017-05-25","close":3.413},{"date":"2017-05-26","close":3.5014},{"date":"2017-05-30","close":3.5762},{"date":"2017-05-31","close":3.5634},{"date":"2017-06-01","close":3.5636},{"date":"2017-06-02","close":3.5458},{"date":"2017-06-05","close":3.6537},{"date":"2017-06-06","close":3.6372},{"date":"2017-06-07","close":3.6811},{"date":"2017-06-08","close":3.9482},{"date":"2017-06-09","close":3.6929},{"date":"2017-06-12","close":3.7021},{"date":"2017-06-13","close":3.7374},{"date":"2017-06-14","close":3.7453},{"date":"2017-06-15","close":3.7613},{"date":"2017-06-16","close":3.7428},{"date":"2017-06-19","close":3.8835},{"date":"2017-06-20","close":3.8778},{"date":"2017-06-21","close":3.9366},{"date":"2017-06-22","close":3.9094},{"date":"2017-06-23","close":3.7974},{"date":"2017-06-26","close":3.7559},{"date":"2017-06-27","close":3.6184},{"date":"2017-06-28","close":3.746},{"date":"2017-06-29","close":3.6209},{"date":"2017-06-30","close":3.5685},{"date":"2017-07-03","close":3.4394},{"date":"2017-07-05","close":3.5313},{"date":"2017-07-06","close":3.5419},{"date":"2017-07-07","close":3.6228},{"date":"2017-07-10","close":3.7942},{"date":"2017-07-11","close":3.848},{"date":"2017-07-12","close":4.0116},{"date":"2017-07-13","close":3.9652},{"date":"2017-07-14","close":4.0719},{"date":"2017-07-17","close":4.0546},{"date":"2017-07-18","close":4.0968},{"date":"2017-07-19","close":4.0756},{"date":"2017-07-20","close":4.1348},{"date":"2017-07-21","close":4.1496},{"date":"2017-07-24","close":4.1015},{"date":"2017-07-25","close":4.0817},{"date":"2017-07-26","close":4.1289},{"date":"2017-07-27","close":3.9926},{"date":"2017-07-28","close":4.058},{"date":"2017-07-31","close":4.0116},{"date":"2017-08-01","close":4.0605},{"date":"2017-08-02","close":4.058},{"date":"2017-08-03","close":4.1096},{"date":"2017-08-04","close":4.1277},{"date":"2017-08-07","close":4.2545},{"date":"2017-08-08","close":4.2039},{"date":"2017-08-09","close":4.2486},{"date":"2017-08-10","close":4.0667},{"date":"2017-08-11","close":3.8499},{"date":"2017-08-14","close":4.157},{"date":"2017-08-15","close":4.122},{"date":"2017-08-16","close":4.0768},{"date":"2017-08-17","close":3.986},{"date":"2017-08-18","close":3.9867},{"date":"2017-08-21","close":3.9287},{"date":"2017-08-22","close":4.0162},{"date":"2017-08-23","close":4.0965},{"date":"2017-08-24","close":4.0814},{"date":"2017-08-25","close":4.0473},{"date":"2017-08-28","close":4.076},{"date":"2017-08-29","close":4.0693},{"date":"2017-08-30","close":4.0935},{"date":"2017-08-31","close":4.1864},{"date":"2017-09-01","close":4.2116},{"date":"2017-09-05","close":4.0992},{"date":"2017-09-06","close":4.0967},{"date":"2017-09-07","close":4.1157},{"date":"2017-09-08","close":4.0443},{"date":"2017-09-11","close":4.1755},{"date":"2017-09-12","close":4.1906},{"date":"2017-09-13","close":4.2094},{"date":"2017-09-14","close":4.1854},{"date":"2017-09-15","close":4.45},{"date":"2017-09-18","close":4.6338},{"date":"2017-09-19","close":4.6289},{"date":"2017-09-20","close":4.5916},{"date":"2017-09-21","close":4.4661},{"date":"2017-09-22","close":4.4226},{"date":"2017-09-25","close":4.2249},{"date":"2017-09-26","close":4.2487},{"date":"2017-09-27","close":4.3418},{"date":"2017-09-28","close":4.3406},{"date":"2017-09-29","close":4.4169},{"date":"2017-10-02","close":4.4226},{"date":"2017-10-03","close":4.4317},{"date":"2017-10-04","close":4.4688},{"date":"2017-10-05","close":4.4663},{"date":"2017-10-06","close":4.4794},{"date":"2017-10-09","close":4.5805},{"date":"2017-10-10","close":4.6679},{"date":"2017-10-11","close":4.7176},{"date":"2017-10-12","close":4.7198},{"date":"2017-10-13","close":4.8078},{"date":"2017-10-16","close":4.8903},{"date":"2017-10-17","close":4.8859},{"date":"2017-10-18","close":4.8817},{"date":"2017-10-19","close":4.8871},{"date":"2017-10-20","close":4.8649},{"date":"2017-10-23","close":4.8579},{"date":"2017-10-24","close":4.9088},{"date":"2017-10-25","close":4.7848},{"date":"2017-10-26","close":4.835},{"date":"2017-10-27","close":4.9874},{"date":"2017-10-30","close":5.0363},{"date":"2017-10-31","close":5.1097},{"date":"2017-11-01","close":5.1193},{"date":"2017-11-02","close":5.0882},{"date":"2017-11-03","close":5.1562},{"date":"2017-11-06","close":5.1794},{"date":"2017-11-07","close":5.2387},{"date":"2017-11-08","close":5.1678},{"date":"2017-11-09","close":5.0729},{"date":"2017-11-10","close":5.3402},{"date":"2017-11-13","close":5.2535},{"date":"2017-11-14","close":5.2918},{"date":"2017-11-15","close":5.188},{"date":"2017-11-16","close":5.2283},{"date":"2017-11-17","close":5.2221},{"date":"2017-11-20","close":5.2893},{"date":"2017-11-21","close":5.338},{"date":"2017-11-22","close":5.314},{"date":"2017-11-24","close":5.3642},{"date":"2017-11-27","close":5.2945},{"date":"2017-11-28","close":5.2097},{"date":"2017-11-29","close":4.8564},{"date":"2017-11-30","close":4.9624},{"date":"2017-12-01","close":4.8875},{"date":"2017-12-04","close":4.6151},{"date":"2017-12-05","close":4.6418},{"date":"2017-12-06","close":4.6793},{"date":"2017-12-07","close":4.7468},{"date":"2017-12-08","close":4.7345},{"date":"2017-12-11","close":4.8129},{"date":"2017-12-12","close":4.7184},{"date":"2017-12-13","close":4.6032},{"date":"2017-12-14","close":4.6104},{"date":"2017-12-15","close":4.7362},{"date":"2017-12-18","close":4.893},{"date":"2017-12-19","close":4.8487},{"date":"2017-12-20","close":4.8658},{"date":"2017-12-21","close":4.8433},{"date":"2017-12-22","close":4.8279},{"date":"2017-12-26","close":4.8816},{"date":"2017-12-27","close":4.8749},{"date":"2017-12-28","close":4.8806},{"date":"2017-12-29","close":4.7842},{"date":"2018-01-02","close":4.9171},{"date":"2018-01-03","close":5.2407},{"date":"2018-01-04","close":5.2683},{"date":"2018-01-05","close":5.3129},{"date":"2018-01-08","close":5.4757},{"date":"2018-01-09","close":5.4743},{"date":"2018-01-10","close":5.5172},{"date":"2018-01-11","close":5.527},{"date":"2018-01-12","close":5.4999},{"date":"2018-01-16","close":5.4291},{"date":"2018-01-17","close":5.5428},{"date":"2018-01-18","close":5.5359},{"date":"2018-01-19","close":5.6758},{"date":"2018-01-22","close":5.7641},{"date":"2018-01-23","close":5.8928},{"date":"2018-01-24","close":5.8161},{"date":"2018-01-25","close":5.8297},{"date":"2018-01-26","close":6.0019},{"date":"2018-01-29","close":6.0887},{"date":"2018-01-30","close":5.9868},{"date":"2018-01-31","close":6.0628},{"date":"2018-02-01","close":5.932},{"date":"2018-02-02","close":5.7599},{"date":"2018-02-05","close":5.271},{"date":"2018-02-06","close":5.564},{"date":"2018-02-07","close":5.6435},{"date":"2018-02-08","close":5.3652},{"date":"2018-02-09","close":5.7244},{"date":"2018-02-12","close":5.6245},{"date":"2018-02-13","close":5.7379},{"date":"2018-02-14","close":5.9547},{"date":"2018-02-15","close":6.08},{"date":"2018-02-16","close":6.0144},{"date":"2018-02-20","close":6.1437},{"date":"2018-02-21","close":5.957},{"date":"2018-02-22","close":5.9764},{"date":"2018-02-23","close":6.0697},{"date":"2018-02-26","close":6.0858},{"date":"2018-02-27","close":6.0729},{"date":"2018-02-28","close":5.9727},{"date":"2018-03-01","close":5.7311},{"date":"2018-03-02","close":5.838},{"date":"2018-03-05","close":5.816},{"date":"2018-03-06","close":5.9767},{"date":"2018-03-07","close":5.9688},{"date":"2018-03-08","close":5.9525},{"date":"2018-03-09","close":6.0549},{"date":"2018-03-12","close":6.1643},{"date":"2018-03-13","close":6.1137},{"date":"2018-03-14","close":6.1391},{"date":"2018-03-15","close":6.1539},{"date":"2018-03-16","close":6.182},{"date":"2018-03-19","close":5.9481},{"date":"2018-03-20","close":6.1598},{"date":"2018-03-21","close":6.1347},{"date":"2018-03-22","close":5.969},{"date":"2018-03-23","close":5.7499},{"date":"2018-03-26","close":6.034},{"date":"2018-03-27","close":5.566},{"date":"2018-03-28","close":5.4631},{"date":"2018-03-29","close":5.7158},{"date":"2018-04-02","close":5.4557},{"date":"2018-04-03","close":5.5618},{"date":"2018-04-04","close":5.5838},{"date":"2018-04-05","close":5.4638},{"date":"2018-04-06","close":5.2879},{"date":"2018-04-09","close":5.3165},{"date":"2018-04-10","close":5.625},{"date":"2018-04-11","close":5.5838},{"date":"2018-04-12","close":5.7901},{"date":"2018-04-13","close":5.7136},{"date":"2018-04-16","close":5.7134},{"date":"2018-04-17","close":5.8627},{"date":"2018-04-18","close":5.8338},{"date":"2018-04-19","close":5.6529},{"date":"2018-04-20","close":5.6447},{"date":"2018-04-23","close":5.5255},{"date":"2018-04-24","close":5.4594},{"date":"2018-04-25","close":5.3473},{"date":"2018-04-26","close":5.5586},{"date":"2018-04-27","close":5.586},{"date":"2018-04-30","close":5.5507},{"date":"2018-05-01","close":5.606},{"date":"2018-05-02","close":5.5855},{"date":"2018-05-03","close":5.7504},{"date":"2018-05-04","close":5.9002},{"date":"2018-05-07","close":6.1376},{"date":"2018-05-08","close":6.1801},{"date":"2018-05-09","close":6.3128},{"date":"2018-05-10","close":6.4202},{"date":"2018-05-11","close":6.282},{"date":"2018-05-14","close":6.3025},{"date":"2018-05-15","close":6.0606},{"date":"2018-05-16","close":6.0717},{"date":"2018-05-17","close":6.1137},{"date":"2018-05-18","close":6.07},{"date":"2018-05-21","close":6.028},{"date":"2018-05-22","close":5.99},{"date":"2018-05-23","close":6.1132},{"date":"2018-05-24","close":6.1169},{"date":"2018-05-25","close":6.1561},{"date":"2018-05-29","close":6.1391},{"date":"2018-05-30","close":6.2478},{"date":"2018-05-31","close":6.228},{"date":"2018-06-01","close":6.3621},{"date":"2018-06-04","close":6.5407},{"date":"2018-06-05","close":6.5461},{"date":"2018-06-06","close":6.5481},{"date":"2018-06-07","close":6.4925},{"date":"2018-06-08","close":6.4772},{"date":"2018-06-11","close":6.4362},{"date":"2018-06-12","close":6.4846},{"date":"2018-06-13","close":6.4802},{"date":"2018-06-14","close":6.5915},{"date":"2018-06-15","close":6.5508},{"date":"2018-06-18","close":6.5466},{"date":"2018-06-19","close":6.4251},{"date":"2018-06-20","close":6.4779},{"date":"2018-06-21","close":6.3495},{"date":"2018-06-22","close":6.1974},{"date":"2018-06-25","close":5.9052},{"date":"2018-06-26","close":5.9761},{"date":"2018-06-27","close":5.8213},{"date":"2018-06-28","close":5.9482},{"date":"2018-06-29","close":5.8504},{"date":"2018-07-02","close":5.9823},{"date":"2018-07-03","close":5.8489},{"date":"2018-07-05","close":5.9944},{"date":"2018-07-06","close":6.108},{"date":"2018-07-09","close":6.1554},{"date":"2018-07-10","close":6.2542},{"date":"2018-07-11","close":6.1129},{"date":"2018-07-12","close":6.2043},{"date":"2018-07-13","close":6.1571},{"date":"2018-07-16","close":6.1295},{"date":"2018-07-17","close":6.2651},{"date":"2018-07-18","close":6.2159},{"date":"2018-07-19","close":6.2241},{"date":"2018-07-20","close":6.1959},{"date":"2018-07-23","close":6.1594},{"date":"2018-07-24","close":6.1421},{"date":"2018-07-25","close":6.2201},{"date":"2018-07-26","close":6.2935},{"date":"2018-07-27","close":6.2238},{"date":"2018-07-30","close":6.029},{"date":"2018-07-31","close":6.047},{"date":"2018-08-01","close":6.0868},{"date":"2018-08-02","close":6.1892},{"date":"2018-08-03","close":6.2258},{"date":"2018-08-06","close":6.2735},{"date":"2018-08-07","close":6.3456},{"date":"2018-08-08","close":6.3819},{"date":"2018-08-09","close":6.3335},{"date":"2018-08-10","close":6.2922},{"date":"2018-08-13","close":6.3251},{"date":"2018-08-14","close":6.4562},{"date":"2018-08-15","close":6.3982},{"date":"2018-08-16","close":6.3577},{"date":"2018-08-17","close":6.046},{"date":"2018-08-20","close":6.1206},{"date":"2018-08-21","close":6.2559},{"date":"2018-08-22","close":6.4905},{"date":"2018-08-23","close":6.5898},{"date":"2018-08-24","close":6.7227},{"date":"2018-08-27","close":6.8135},{"date":"2018-08-28","close":6.776},{"date":"2018-08-29","close":6.8812},{"date":"2018-08-30","close":6.8644},{"date":"2018-08-31","close":6.9353},{"date":"2018-09-04","close":7.0099},{"date":"2018-09-05","close":6.8795},{"date":"2018-09-06","close":6.7386},{"date":"2018-09-07","close":6.7174},{"date":"2018-09-10","close":6.7883},{"date":"2018-09-11","close":6.7406},{"date":"2018-09-12","close":6.627},{"date":"2018-09-13","close":6.7045},{"date":"2018-09-14","close":6.8303},{"date":"2018-09-17","close":6.7685},{"date":"2018-09-18","close":6.6966},{"date":"2018-09-19","close":6.7204},{"date":"2018-09-20","close":6.5795},{"date":"2018-09-21","close":6.5096},{"date":"2018-09-24","close":6.5652},{"date":"2018-09-25","close":6.6321},{"date":"2018-09-26","close":6.5953},{"date":"2018-09-27","close":6.6072},{"date":"2018-09-28","close":6.9437},{"date":"2018-10-01","close":7.1498},{"date":"2018-10-02","close":7.0786},{"date":"2018-10-03","close":7.0848},{"date":"2018-10-04","close":6.901},{"date":"2018-10-05","close":6.668},{"date":"2018-10-08","close":6.5669},{"date":"2018-10-09","close":6.5612},{"date":"2018-10-10","close":6.0708},{"date":"2018-10-11","close":5.8098},{"date":"2018-10-12","close":6.0918},{"date":"2018-10-15","close":5.816},{"date":"2018-10-16","close":6.0742},{"date":"2018-10-17","close":6.0058},{"date":"2018-10-18","close":5.9186},{"date":"2018-10-19","close":5.6626},{"date":"2018-10-22","close":5.7132},{"date":"2018-10-23","close":5.4622},{"date":"2018-10-24","close":4.9272},{"date":"2018-10-25","close":5.1355},{"date":"2018-10-26","close":4.8996},{"date":"2018-10-29","close":4.5865},{"date":"2018-10-30","close":5.0159},{"date":"2018-10-31","close":5.2094},{"date":"2018-11-01","close":5.3893},{"date":"2018-11-02","close":5.3105},{"date":"2018-11-05","close":5.2326},{"date":"2018-11-06","close":5.2151},{"date":"2018-11-07","close":5.2825},{"date":"2018-11-08","close":5.0898},{"date":"2018-11-09","close":5.0819},{"date":"2018-11-12","close":4.6833},{"date":"2018-11-13","close":4.9248},{"date":"2018-11-14","close":4.8724},{"date":"2018-11-15","close":5.0009},{"date":"2018-11-16","close":4.0629},{"date":"2018-11-19","close":3.5754},{"date":"2018-11-20","close":3.6836},{"date":"2018-11-21","close":3.5756},{"date":"2018-11-23","close":3.5828},{"date":"2018-11-26","close":3.7817},{"date":"2018-11-27","close":3.7985},{"date":"2018-11-28","close":3.9552},{"date":"2018-11-29","close":3.8922},{"date":"2018-11-30","close":4.0423},{"date":"2018-12-03","close":4.2058},{"date":"2018-12-04","close":3.886},{"date":"2018-12-06","close":3.9152},{"date":"2018-12-07","close":3.651},{"date":"2018-12-10","close":3.7561},{"date":"2018-12-11","close":3.6654},{"date":"2018-12-12","close":3.6829},{"date":"2018-12-13","close":3.6827},{"date":"2018-12-14","close":3.6223},{"date":"2018-12-17","close":3.5513},{"date":"2018-12-18","close":3.6344},{"date":"2018-12-19","close":3.4259},{"date":"2018-12-20","close":3.3416},{"date":"2018-12-21","close":3.2048},{"date":"2018-12-24","close":3.1432},{"date":"2018-12-26","close":3.2921},{"date":"2018-12-27","close":3.2444},{"date":"2018-12-28","close":3.3057},{"date":"2018-12-31","close":3.302},{"date":"2019-01-02","close":3.3693},{"date":"2019-01-03","close":3.1657},{"date":"2019-01-04","close":3.3685},{"date":"2019-01-07","close":3.5469},{"date":"2019-01-08","close":3.4586},{"date":"2019-01-09","close":3.5266},{"date":"2019-01-10","close":3.5921},{"date":"2019-01-11","close":3.6812},{"date":"2019-01-14","close":3.721},{"date":"2019-01-15","close":3.7069},{"date":"2019-01-16","close":3.6814},{"date":"2019-01-17","close":3.7527},{"date":"2019-01-18","close":3.8815},{"date":"2019-01-22","close":3.6797},{"date":"2019-01-23","close":3.6926},{"date":"2019-01-24","close":3.904},{"date":"2019-01-25","close":3.9612},{"date":"2019-01-28","close":3.4136},{"date":"2019-01-29","close":3.255},{"date":"2019-01-30","close":3.3982},{"date":"2019-01-31","close":3.5555},{"date":"2019-02-01","close":3.5798},{"date":"2019-02-04","close":3.6898},{"date":"2019-02-05","close":3.7089},{"date":"2019-02-06","close":3.7843},{"date":"2019-02-07","close":3.6463},{"date":"2019-02-08","close":3.6649},{"date":"2019-02-11","close":3.6223},{"date":"2019-02-12","close":3.7391},{"date":"2019-02-13","close":3.7814},{"date":"2019-02-14","close":3.8222},{"date":"2019-02-15","close":3.8917},{"date":"2019-02-19","close":3.8744},{"date":"2019-02-20","close":3.9216},{"date":"2019-02-21","close":3.8528},{"date":"2019-02-22","close":3.9374},{"date":"2019-02-25","close":3.9251},{"date":"2019-02-26","close":3.8857},{"date":"2019-02-27","close":3.8439},{"date":"2019-02-28","close":3.8194},{"date":"2019-03-01","close":3.8737},{"date":"2019-03-04","close":3.8818},{"date":"2019-03-05","close":3.8754},{"date":"2019-03-06","close":3.7647},{"date":"2019-03-07","close":3.6956},{"date":"2019-03-08","close":3.7298},{"date":"2019-03-11","close":3.9898},{"date":"2019-03-12","close":4.024},{"date":"2019-03-13","close":4.175},{"date":"2019-03-14","close":4.0992},{"date":"2019-03-15","close":4.2045},{"date":"2019-03-18","close":4.1832},{"date":"2019-03-19","close":4.3505},{"date":"2019-03-20","close":4.3181},{"date":"2019-03-21","close":4.5543},{"date":"2019-03-22","close":4.3949},{"date":"2019-03-25","close":4.3028},{"date":"2019-03-26","close":4.3793},{"date":"2019-03-27","close":4.3701},{"date":"2019-03-28","close":4.3887},{"date":"2019-03-29","close":4.4459},{"date":"2019-04-01","close":4.5132},{"date":"2019-04-02","close":4.531},{"date":"2019-04-03","close":4.6702},{"date":"2019-04-04","close":4.6613},{"date":"2019-04-05","close":4.7279},{"date":"2019-04-08","close":4.7487},{"date":"2019-04-09","close":4.686},{"date":"2019-04-10","close":4.7564},{"date":"2019-04-11","close":4.7425},{"date":"2019-04-12","close":4.7046},{"date":"2019-04-15","close":4.5731},{"date":"2019-04-16","close":4.66},{"date":"2019-04-17","close":4.6373},{"date":"2019-04-18","close":4.6128},{"date":"2019-04-22","close":4.6665},{"date":"2019-04-23","close":4.721},{"date":"2019-04-24","close":4.7333},{"date":"2019-04-25","close":4.6279},{"date":"2019-04-26","close":4.4095},{"date":"2019-04-29","close":4.4402},{"date":"2019-04-30","close":4.4815},{"date":"2019-05-01","close":4.4684},{"date":"2019-05-02","close":4.5357},{"date":"2019-05-03","close":4.5313},{"date":"2019-05-06","close":4.453},{"date":"2019-05-07","close":4.2862},{"date":"2019-05-08","close":4.3062},{"date":"2019-05-09","close":4.2139},{"date":"2019-05-10","close":4.1799},{"date":"2019-05-13","close":3.9232},{"date":"2019-05-14","close":4.0121},{"date":"2019-05-15","close":3.9512},{"date":"2019-05-16","close":3.9663},{"date":"2019-05-17","close":3.8757},{"date":"2019-05-20","close":3.7573},{"date":"2019-05-21","close":3.8393},{"date":"2019-05-22","close":3.7684},{"date":"2019-05-23","close":3.6476},{"date":"2019-05-24","close":3.5939},{"date":"2019-05-28","close":3.5488},{"date":"2019-05-29","close":3.4748},{"date":"2019-05-30","close":3.4483},{"date":"2019-05-31","close":3.3578},{"date":"2019-06-03","close":3.3162},{"date":"2019-06-04","close":3.5447},{"date":"2019-06-05","close":3.5021},{"date":"2019-06-06","close":3.5641},{"date":"2019-06-07","close":3.6067},{"date":"2019-06-10","close":3.6793},{"date":"2019-06-11","close":3.7368},{"date":"2019-06-12","close":3.624},{"date":"2019-06-13","close":3.6751},{"date":"2019-06-14","close":3.5854},{"date":"2019-06-17","close":3.595},{"date":"2019-06-18","close":3.7896},{"date":"2019-06-19","close":3.7956},{"date":"2019-06-20","close":3.8199},{"date":"2019-06-21","close":3.7619},{"date":"2019-06-24","close":3.7842},{"date":"2019-06-25","close":3.7549},{"date":"2019-06-26","close":3.9478},{"date":"2019-06-27","close":4.0462},{"date":"2019-06-28","close":4.071},{"date":"2019-07-01","close":4.1191},{"date":"2019-07-02","close":4.0214},{"date":"2019-07-03","close":4.0343},{"date":"2019-07-05","close":3.9718},{"date":"2019-07-08","close":3.897},{"date":"2019-07-09","close":3.8994},{"date":"2019-07-10","close":3.9676},{"date":"2019-07-11","close":4.1218},{"date":"2019-07-12","close":4.1548},{"date":"2019-07-15","close":4.1463},{"date":"2019-07-16","close":4.1416},{"date":"2019-07-17","close":4.2068},{"date":"2019-07-18","close":4.2185},{"date":"2019-07-19","close":4.1753},{"date":"2019-07-22","close":4.2467},{"date":"2019-07-23","close":4.3543},{"date":"2019-07-24","close":4.4287},{"date":"2019-07-25","close":4.2978},{"date":"2019-07-26","close":4.3397},{"date":"2019-07-29","close":4.3335},{"date":"2019-07-30","close":4.3491},{"date":"2019-07-31","close":4.1823},{"date":"2019-08-01","close":4.0881},{"date":"2019-08-02","close":3.9956},{"date":"2019-08-05","close":3.7378},{"date":"2019-08-06","close":3.7765},{"date":"2019-08-07","close":3.8147},{"date":"2019-08-08","close":3.923},{"date":"2019-08-09","close":3.8219},{"date":"2019-08-12","close":3.7542},{"date":"2019-08-13","close":3.8682},{"date":"2019-08-14","close":3.72},{"date":"2019-08-15","close":3.6878},{"date":"2019-08-16","close":3.9552},{"date":"2019-08-19","close":4.2333},{"date":"2019-08-20","close":4.1612},{"date":"2019-08-21","close":4.2445},{"date":"2019-08-22","close":4.2507},{"date":"2019-08-23","close":4.0266},{"date":"2019-08-26","close":4.1012},{"date":"2019-08-27","close":4.0107},{"date":"2019-08-28","close":4.0003},{"date":"2019-08-29","close":4.1438},{"date":"2019-08-30","close":4.1564},{"date":"2019-09-03","close":4.0735},{"date":"2019-09-04","close":4.1874},{"date":"2019-09-05","close":4.4599},{"date":"2019-09-06","close":4.4328},{"date":"2019-09-09","close":4.4787},{"date":"2019-09-10","close":4.5452},{"date":"2019-09-11","close":4.5738},{"date":"2019-09-12","close":4.5723},{"date":"2019-09-13","close":4.5145},{"date":"2019-09-16","close":4.4715},{"date":"2019-09-17","close":4.4929},{"date":"2019-09-18","close":4.4658},{"date":"2019-09-19","close":4.3904},{"date":"2019-09-20","close":4.2849},{"date":"2019-09-23","close":4.3383},{"date":"2019-09-24","close":4.281},{"date":"2019-09-25","close":4.4224},{"date":"2019-09-26","close":4.4003},{"date":"2019-09-27","close":4.2619},{"date":"2019-09-30","close":4.3192},{"date":"2019-10-01","close":4.3174},{"date":"2019-10-02","close":4.2936},{"date":"2019-10-03","close":4.4988},{"date":"2019-10-04","close":4.5152},{"date":"2019-10-07","close":4.5738},{"date":"2019-10-08","close":4.3976},{"date":"2019-10-09","close":4.4839},{"date":"2019-10-10","close":4.5415},{"date":"2019-10-11","close":4.6149},{"date":"2019-10-14","close":4.6283},{"date":"2019-10-15","close":4.8725},{"date":"2019-10-16","close":4.8189},{"date":"2019-10-17","close":4.8209},{"date":"2019-10-18","close":4.7266},{"date":"2019-10-21","close":4.8636},{"date":"2019-10-22","close":4.8536},{"date":"2019-10-23","close":4.8407},{"date":"2019-10-24","close":4.8847},{"date":"2019-10-25","close":5.0752},{"date":"2019-10-28","close":5.1311},{"date":"2019-10-29","close":5.035},{"date":"2019-10-30","close":5.037},{"date":"2019-10-31","close":4.9879},{"date":"2019-11-01","close":5.0268},{"date":"2019-11-04","close":5.2231},{"date":"2019-11-05","close":5.201},{"date":"2019-11-06","close":5.1519},{"date":"2019-11-07","close":5.1695},{"date":"2019-11-08","close":5.1556},{"date":"2019-11-11","close":5.1655},{"date":"2019-11-12","close":5.201},{"date":"2019-11-13","close":5.1752},{"date":"2019-11-14","close":5.2055},{"date":"2019-11-15","close":5.0665},{"date":"2019-11-18","close":5.2673},{"date":"2019-11-19","close":5.1608},{"date":"2019-11-20","close":5.24},{"date":"2019-11-21","close":5.2152},{"date":"2019-11-22","close":5.2328},{"date":"2019-11-25","close":5.4889},{"date":"2019-11-26","close":5.3844},{"date":"2019-11-27","close":5.4191},{"date":"2019-11-29","close":5.3819},{"date":"2019-12-02","close":5.1959},{"date":"2019-12-03","close":5.1564},{"date":"2019-12-04","close":5.2001},{"date":"2019-12-05","close":5.1832},{"date":"2019-12-06","close":5.2684},{"date":"2019-12-09","close":5.2684},{"date":"2019-12-10","close":5.3134},{"date":"2019-12-11","close":5.3968},{"date":"2019-12-12","close":5.5639},{"date":"2019-12-13","close":5.5619},{"date":"2019-12-16","close":5.5907},{"date":"2019-12-17","close":5.6687},{"date":"2019-12-18","close":5.699},{"date":"2019-12-19","close":5.8467},{"date":"2019-12-20","close":5.9438},{"date":"2019-12-23","close":5.9302},{"date":"2019-12-24","close":5.9252},{"date":"2019-12-26","close":5.9393},{"date":"2019-12-27","close":5.8817},{"date":"2019-12-30","close":5.7688},{"date":"2019-12-31","close":5.8428},{"date":"2020-01-02","close":5.9572},{"date":"2020-01-03","close":5.8619},{"date":"2020-01-06","close":5.8865},{"date":"2020-01-07","close":5.9577},{"date":"2020-01-08","close":5.9689},{"date":"2020-01-09","close":6.0344},{"date":"2020-01-10","close":6.0667},{"date":"2020-01-13","close":6.2569},{"date":"2020-01-14","close":6.1402},{"date":"2020-01-15","close":6.0978},{"date":"2020-01-16","close":6.1812},{"date":"2020-01-17","close":6.1899},{"date":"2020-01-21","close":6.1566},{"date":"2020-01-22","close":6.2105},{"date":"2020-01-23","close":6.2788},{"date":"2020-01-24","close":6.2197},{"date":"2020-01-27","close":5.9644},{"date":"2020-01-28","close":6.1574},{"date":"2020-01-29","close":6.097},{"date":"2020-01-30","close":6.1037},{"date":"2020-01-31","close":5.8708},{"date":"2020-02-03","close":5.9677},{"date":"2020-02-04","close":6.1365},{"date":"2020-02-05","close":6.2266},{"date":"2020-02-06","close":6.3133},{"date":"2020-02-07","close":6.2472},{"date":"2020-02-10","close":6.5298},{"date":"2020-02-11","close":6.652},{"date":"2020-02-12","close":6.7675},{"date":"2020-02-13","close":6.7238},{"date":"2020-02-14","close":7.1958},{"date":"2020-02-18","close":7.3642},{"date":"2020-02-19","close":7.8143},{"date":"2020-02-20","close":7.6654},{"date":"2020-02-21","close":7.3021},{"date":"2020-02-24","close":6.7858},{"date":"2020-02-25","close":6.507},{"date":"2020-02-26","close":6.646},{"date":"2020-02-27","close":6.2763},{"date":"2020-02-28","close":6.7104},{"date":"2020-03-02","close":6.8684},{"date":"2020-03-03","close":6.6065},{"date":"2020-03-04","close":7.0692},{"date":"2020-03-05","close":6.7904},{"date":"2020-03-06","close":6.6102},{"date":"2020-03-09","close":6.0984},{"date":"2020-03-10","close":6.487},{"date":"2020-03-11","close":6.124},{"date":"2020-03-12","close":5.3746},{"date":"2020-03-13","close":5.9841},{"date":"2020-03-16","close":4.8799},{"date":"2020-03-17","close":5.3985},{"date":"2020-03-18","close":5.0394},{"date":"2020-03-19","close":5.2916},{"date":"2020-03-20","close":5.1122},{"date":"2020-03-23","close":5.2847},{"date":"2020-03-24","close":6.1913},{"date":"2020-03-25","close":6.1029},{"date":"2020-03-26","close":6.3916},{"date":"2020-03-27","close":6.2795},{"date":"2020-03-30","close":6.5991},{"date":"2020-03-31","close":6.5496},{"date":"2020-04-01","close":6.0395},{"date":"2020-04-02","close":6.3476},{"date":"2020-04-03","close":6.0604},{"date":"2020-04-06","close":6.6689},{"date":"2020-04-07","close":6.4361},{"date":"2020-04-08","close":6.6329},{"date":"2020-04-09","close":6.5335},{"date":"2020-04-13","close":6.7049},{"date":"2020-04-14","close":7.0552},{"date":"2020-04-15","close":6.978},{"date":"2020-04-16","close":7.3224},{"date":"2020-04-17","close":7.2632},{"date":"2020-04-20","close":7.1323},{"date":"2020-04-21","close":6.6965},{"date":"2020-04-22","close":7.1099},{"date":"2020-04-23","close":7.0567},{"date":"2020-04-24","close":7.1954},{"date":"2020-04-27","close":7.3815},{"date":"2020-04-28","close":7.2394},{"date":"2020-04-29","close":7.4158},{"date":"2020-04-30","close":7.2622},{"date":"2020-05-01","close":7.0262},{"date":"2020-05-04","close":7.2376},{"date":"2020-05-05","close":7.2985},{"date":"2020-05-06","close":7.3991},{"date":"2020-05-07","close":7.575},{"date":"2020-05-08","close":7.7646},{"date":"2020-05-11","close":8.0161},{"date":"2020-05-12","close":7.7547},{"date":"2020-05-13","close":7.7323},{"date":"2020-05-14","close":7.9813},{"date":"2020-05-15","close":8.4387},{"date":"2020-05-18","close":8.6966},{"date":"2020-05-19","close":8.7515},{"date":"2020-05-20","close":8.915},{"date":"2020-05-21","close":8.7215},{"date":"2020-05-22","close":8.9709},{"date":"2020-05-26","close":8.6643},{"date":"2020-05-27","close":8.473},{"date":"2020-05-28","close":8.435},{"date":"2020-05-29","close":8.8211},{"date":"2020-06-01","close":8.7523},{"date":"2020-06-02","close":8.7712},{"date":"2020-06-03","close":8.7158},{"date":"2020-06-04","close":8.7168},{"date":"2020-06-05","close":8.8694},{"date":"2020-06-08","close":8.755},{"date":"2020-06-09","close":8.9947},{"date":"2020-06-10","close":9.3136},{"date":"2020-06-11","close":8.7463},{"date":"2020-06-12","close":8.8818},{"date":"2020-06-15","close":9.1217},{"date":"2020-06-16","close":9.017},{"date":"2020-06-17","close":9.1836},{"date":"2020-06-18","close":9.1657},{"date":"2020-06-19","close":9.2087},{"date":"2020-06-22","close":9.4727},{"date":"2020-06-23","close":9.3964},{"date":"2020-06-24","close":9.1831},{"date":"2020-06-25","close":9.4361},{"date":"2020-06-26","close":9.103},{"date":"2020-06-29","close":9.1478},{"date":"2020-06-30","close":9.4439},{"date":"2020-07-01","close":9.4759},{"date":"2020-07-02","close":9.5577},{"date":"2020-07-06","close":9.7834},{"date":"2020-07-07","close":9.8157},{"date":"2020-07-08","close":10.158},{"date":"2020-07-09","close":10.4494},{"date":"2020-07-10","close":10.4198},{"date":"2020-07-13","close":9.9952},{"date":"2020-07-14","close":10.3181},{"date":"2020-07-15","close":10.1692},{"date":"2020-07-16","close":10.0772},{"date":"2020-07-17","close":10.1436},{"date":"2020-07-20","close":10.4511},{"date":"2020-07-21","close":10.2699},{"date":"2020-07-22","close":10.3795},{"date":"2020-07-23","close":10.0723},{"date":"2020-07-24","close":10.1367},{"date":"2020-07-27","close":10.3624},{"date":"2020-07-28","close":10.1575},{"date":"2020-07-29","close":10.4061},{"date":"2020-07-30","close":10.5538},{"date":"2020-07-31","close":10.5545},{"date":"2020-08-03","close":10.9478},{"date":"2020-08-04","close":11.164},{"date":"2020-08-05","close":11.2227},{"date":"2020-08-06","close":11.2712},{"date":"2020-08-07","close":11.1359},{"date":"2020-08-10","close":11.1016},{"date":"2020-08-11","close":10.7884},{"date":"2020-08-12","close":11.3753},{"date":"2020-08-13","close":11.3781},{"date":"2020-08-14","close":11.4984},{"date":"2020-08-17","close":12.267},{"date":"2020-08-18","close":12.1912},{"date":"2020-08-19","close":12.0696},{"date":"2020-08-20","close":12.0721},{"date":"2020-08-21","close":12.6115},{"date":"2020-08-24","close":12.6481},{"date":"2020-08-25","close":12.6776},{"date":"2020-08-26","close":12.7005},{"date":"2020-08-27","close":12.5566},{"date":"2020-08-28","close":13.0731},{"date":"2020-08-31","close":13.2986},{"date":"2020-09-01","close":13.7465},{"date":"2020-09-02","close":14.2692},{"date":"2020-09-03","close":12.9454},{"date":"2020-09-04","close":12.5545},{"date":"2020-09-08","close":11.8488},{"date":"2020-09-09","close":12.6465},{"date":"2020-09-10","close":12.2454},{"date":"2020-09-11","close":12.099},{"date":"2020-09-14","close":12.8029},{"date":"2020-09-15","close":12.921},{"date":"2020-09-16","close":12.4471},{"date":"2020-09-17","close":12.3964},{"date":"2020-09-18","close":12.1236},{"date":"2020-09-21","close":12.4498},{"date":"2020-09-22","close":12.5697},{"date":"2020-09-23","close":12.0584},{"date":"2020-09-24","close":12.2815},{"date":"2020-09-25","close":12.8044},{"date":"2020-09-28","close":12.9648},{"date":"2020-09-29","close":13.1545},{"date":"2020-09-30","close":13.4576},{"date":"2020-10-01","close":13.5412},{"date":"2020-10-02","close":12.9919},{"date":"2020-10-05","close":13.569},{"date":"2020-10-06","close":13.6625},{"date":"2020-10-07","close":13.8888},{"date":"2020-10-08","close":13.7642},{"date":"2020-10-09","close":13.6886},{"date":"2020-10-12","close":14.1494},{"date":"2020-10-13","close":14.1715},{"date":"2020-10-14","close":14.0193},{"date":"2020-10-15","close":13.8947},{"date":"2020-10-16","close":13.7371},{"date":"2020-10-19","close":13.425},{"date":"2020-10-20","close":13.572},{"date":"2020-10-21","close":13.4519},{"date":"2020-10-22","close":13.289},{"date":"2020-10-23","close":13.517},{"date":"2020-10-26","close":13.0705},{"date":"2020-10-27","close":13.3246},{"date":"2020-10-28","close":12.559},{"date":"2020-10-29","close":12.9538},{"date":"2020-10-30","close":12.4665},{"date":"2020-11-02","close":12.513},{"date":"2020-11-03","close":12.9494},{"date":"2020-11-04","close":13.7199},{"date":"2020-11-05","close":14.0837},{"date":"2020-11-06","close":14.4836},{"date":"2020-11-09","close":13.5573},{"date":"2020-11-10","close":12.7012},{"date":"2020-11-11","close":13.3457},{"date":"2020-11-12","close":13.3843},{"date":"2020-11-13","close":13.2254},{"date":"2020-11-16","close":13.4424},{"date":"2020-11-17","close":13.3499},{"date":"2020-11-18","close":13.3564},{"date":"2020-11-19","close":13.3678},{"date":"2020-11-20","close":13.0172},{"date":"2020-11-23","close":13.0692},{"date":"2020-11-24","close":12.8879},{"date":"2020-11-25","close":13.1635},{"date":"2020-11-27","close":13.1898},{"date":"2020-11-30","close":13.3293},{"date":"2020-12-01","close":13.3179},{"date":"2020-12-02","close":13.4715},{"date":"2020-12-03","close":13.3278},{"date":"2020-12-04","close":13.4892},{"date":"2020-12-07","close":13.5375},{"date":"2020-12-08","close":13.2821},{"date":"2020-12-09","close":12.8649},{"date":"2020-12-10","close":12.9062},{"date":"2020-12-11","close":12.947},{"date":"2020-12-14","close":13.241},{"date":"2020-12-15","close":13.2925},{"date":"2020-12-16","close":13.1751},{"date":"2020-12-17","close":13.2733},{"date":"2020-12-18","close":13.2044},{"date":"2020-12-21","close":13.2644},{"date":"2020-12-22","close":13.2107},{"date":"2020-12-23","close":12.943},{"date":"2020-12-24","close":12.9276},{"date":"2020-12-28","close":12.8343},{"date":"2020-12-29","close":12.8774},{"date":"2020-12-30","close":13.0788},{"date":"2020-12-31","close":12.9886},{"date":"2021-01-04","close":13.0468},{"date":"2021-01-05","close":13.3365},{"date":"2021-01-06","close":12.5503},{"date":"2021-01-07","close":13.2761},{"date":"2021-01-08","close":13.2092},{"date":"2021-01-11","close":13.5522},{"date":"2021-01-12","close":13.4161},{"date":"2021-01-13","close":13.4629},{"date":"2021-01-14","close":13.1331},{"date":"2021-01-15","close":12.794},{"date":"2021-01-19","close":12.959},{"date":"2021-01-20","close":13.2977},{"date":"2021-01-21","close":13.7969},{"date":"2021-01-22","close":13.6427},{"date":"2021-01-25","close":13.5838},{"date":"2021-01-26","close":13.3669},{"date":"2021-01-27","close":12.852},{"date":"2021-01-28","close":12.9846},{"date":"2021-01-29","close":12.9236},{"date":"2021-02-01","close":13.1696},{"date":"2021-02-02","close":13.4877},{"date":"2021-02-03","close":13.4616},{"date":"2021-02-04","close":13.5947},{"date":"2021-02-05","close":13.5218},{"date":"2021-02-08","close":14.3653},{"date":"2021-02-09","close":14.1907},{"date":"2021-02-10","close":14.6891},{"date":"2021-02-11","close":15.1731},{"date":"2021-02-12","close":14.8851},{"date":"2021-02-16","close":15.2522},{"date":"2021-02-17","close":14.8301},{"date":"2021-02-18","close":14.7535},{"date":"2021-02-19","close":14.8505},{"date":"2021-02-22","close":14.2827},{"date":"2021-02-23","close":14.07},{"date":"2021-02-24","close":14.4252},{"date":"2021-02-25","close":13.2398},{"date":"2021-02-26","close":13.6447},{"date":"2021-03-01","close":13.7713},{"date":"2021-03-02","close":13.338},{"date":"2021-03-03","close":12.7396},{"date":"2021-03-04","close":12.3073},{"date":"2021-03-05","close":12.3981},{"date":"2021-03-08","close":11.5342},{"date":"2021-03-09","close":12.4605},{"date":"2021-03-10","close":12.4088},{"date":"2021-03-11","close":12.9315},{"date":"2021-03-12","close":12.7947},{"date":"2021-03-15","close":13.1283},{"date":"2021-03-16","close":13.2278},{"date":"2021-03-17","close":13.2776},{"date":"2021-03-18","close":12.6618},{"date":"2021-03-19","close":12.7845},{"date":"2021-03-22","close":13.1233},{"date":"2021-03-23","close":13.0084},{"date":"2021-03-24","close":12.5827},{"date":"2021-03-25","close":12.4754},{"date":"2021-03-26","close":12.778},{"date":"2021-03-29","close":12.8865},{"date":"2021-03-30","close":12.8103},{"date":"2021-03-31","close":13.2846},{"date":"2021-04-01","close":13.7458},{"date":"2021-04-05","close":13.9208},{"date":"2021-04-06","close":13.7954},{"date":"2021-04-07","close":14.076},{"date":"2021-04-08","close":14.2487},{"date":"2021-04-09","close":14.3313},{"date":"2021-04-12","close":15.1364},{"date":"2021-04-13","close":15.6047},{"date":"2021-04-14","close":15.2041},{"date":"2021-04-15","close":16.0602},{"date":"2021-04-16","close":15.8366},{"date":"2021-04-19","close":15.2884},{"date":"2021-04-20","close":15.0989},{"date":"2021-04-21","close":15.2872},{"date":"2021-04-22","close":14.7794},{"date":"2021-04-23","close":15.1924},{"date":"2021-04-26","close":15.4041},{"date":"2021-04-27","close":15.3083},{"date":"2021-04-28","close":15.2038},{"date":"2021-04-29","close":15.2516},{"date":"2021-04-30","close":14.9379},{"date":"2021-05-03","close":14.7659},{"date":"2021-05-04","close":14.2828},{"date":"2021-05-05","close":14.3895},{"date":"2021-05-06","close":14.4537},{"date":"2021-05-07","close":14.7416},{"date":"2021-05-10","close":14.1977},{"date":"2021-05-11","close":14.238},{"date":"2021-05-12","close":13.6928},{"date":"2021-05-13","close":13.6},{"date":"2021-05-14","close":14.175},{"date":"2021-05-17","close":14.0979},{"date":"2021-05-18","close":13.9489},{"date":"2021-05-19","close":13.9986},{"date":"2021-05-20","close":14.5428},{"date":"2021-05-21","close":14.9202},{"date":"2021-05-24","close":15.5375},{"date":"2021-05-25","close":15.5731},{"date":"2021-05-26","close":15.6251},{"date":"2021-05-27","close":15.4141},{"date":"2021-05-28","close":16.167},{"date":"2021-06-01","close":16.1869},{"date":"2021-06-02","close":16.6982},{"date":"2021-06-03","close":16.8888},{"date":"2021-06-04","close":17.4944},{"date":"2021-06-07","close":17.5349},{"date":"2021-06-08","close":17.3737},{"date":"2021-06-09","close":17.2794},{"date":"2021-06-10","close":17.3458},{"date":"2021-06-11","close":17.7443},{"date":"2021-06-14","close":17.9369},{"date":"2021-06-15","close":17.7077},{"date":"2021-06-16","close":17.7293},{"date":"2021-06-17","close":18.5725},{"date":"2021-06-18","close":18.5541},{"date":"2021-06-21","close":18.3435},{"date":"2021-06-22","close":18.801},{"date":"2021-06-23","close":18.9707},{"date":"2021-06-24","close":19.1183},{"date":"2021-06-25","close":18.9445},{"date":"2021-06-28","close":19.8942},{"date":"2021-06-29","close":19.9358},{"date":"2021-06-30","close":19.9116},{"date":"2021-07-01","close":20.1202},{"date":"2021-07-02","close":20.3939},{"date":"2021-07-06","close":20.6045},{"date":"2021-07-07","close":20.2792},{"date":"2021-07-08","close":19.8123},{"date":"2021-07-09","close":19.9592},{"date":"2021-07-12","close":20.4193},{"date":"2021-07-13","close":20.158},{"date":"2021-07-14","close":19.7514},{"date":"2021-07-15","close":18.8801},{"date":"2021-07-16","close":18.0785},{"date":"2021-07-19","close":18.6944},{"date":"2021-07-20","close":18.5275},{"date":"2021-07-21","close":19.3218},{"date":"2021-07-22","close":19.505},{"date":"2021-07-23","close":19.4692},{"date":"2021-07-26","close":19.2064},{"date":"2021-07-27","close":19.1207},{"date":"2021-07-28","close":19.4144},{"date":"2021-07-29","close":19.5727},{"date":"2021-07-30","close":19.4104},{"date":"2021-08-02","close":19.6603},{"date":"2021-08-03","close":19.725},{"date":"2021-08-04","close":20.1819},{"date":"2021-08-05","close":20.5433},{"date":"2021-08-06","close":20.2735},{"date":"2021-08-09","close":20.2028},{"date":"2021-08-10","close":19.8454},{"date":"2021-08-11","close":19.6095},{"date":"2021-08-12","close":19.8146},{"date":"2021-08-13","close":20.0963},{"date":"2021-08-16","close":19.8594},{"date":"2021-08-17","close":19.3696},{"date":"2021-08-18","close":18.9535},{"date":"2021-08-19","close":19.7081},{"date":"2021-08-20","close":20.7214},{"date":"2021-08-23","close":21.8583},{"date":"2021-08-24","close":21.694},{"date":"2021-08-25","close":22.1121},{"date":"2021-08-26","close":21.9678},{"date":"2021-08-27","close":22.5332},{"date":"2021-08-30","close":22.5849},{"date":"2021-08-31","close":22.2873},{"date":"2021-09-01","close":22.343},{"date":"2021-09-02","close":22.2982},{"date":"2021-09-03","close":22.7433},{"date":"2021-09-07","close":22.5631},{"date":"2021-09-08","close":22.2415},{"date":"2021-09-09","close":22.0802},{"date":"2021-09-10","close":22.3799},{"date":"2021-09-13","close":22.0553},{"date":"2021-09-14","close":22.1449},{"date":"2021-09-15","close":22.2435},{"date":"2021-09-16","close":22.1449},{"date":"2021-09-17","close":21.8044},{"date":"2021-09-20","close":21.0208},{"date":"2021-09-21","close":21.1533},{"date":"2021-09-22","close":21.8452},{"date":"2021-09-23","close":22.3839},{"date":"2021-09-24","close":21.9846},{"date":"2021-09-27","close":21.5655},{"date":"2021-09-28","close":20.6087},{"date":"2021-09-29","close":20.4274},{"date":"2021-09-30","close":20.6256},{"date":"2021-10-01","close":20.6515},{"date":"2021-10-04","close":19.6459},{"date":"2021-10-05","close":20.3617},{"date":"2021-10-06","close":20.6096},{"date":"2021-10-07","close":20.983},{"date":"2021-10-08","close":20.7401},{"date":"2021-10-11","close":20.6047},{"date":"2021-10-12","close":20.5808},{"date":"2021-10-13","close":20.8476},{"date":"2021-10-14","close":21.6511},{"date":"2021-10-15","close":21.7666},{"date":"2021-10-18","close":22.125},{"date":"2021-10-19","close":22.1927},{"date":"2021-10-20","close":22.0065},{"date":"2021-10-21","close":22.593},{"date":"2021-10-22","close":22.6268},{"date":"2021-10-25","close":23.0649},{"date":"2021-10-26","close":24.6091},{"date":"2021-10-27","close":24.3443},{"date":"2021-10-28","close":24.8321},{"date":"2021-10-29","close":25.4554},{"date":"2021-11-01","close":25.7143},{"date":"2021-11-02","close":26.2858},{"date":"2021-11-03","close":26.4819},{"date":"2021-11-04","close":29.6709},{"date":"2021-11-05","close":29.6221},{"date":"2021-11-08","close":30.6695},{"date":"2021-11-09","close":30.5232},{"date":"2021-11-10","close":29.3304},{"date":"2021-11-11","close":30.2574},{"date":"2021-11-12","close":30.2574},{"date":"2021-11-15","close":29.8939},{"date":"2021-11-16","close":30.0712},{"date":"2021-11-17","close":29.1333},{"date":"2021-11-18","close":31.5367},{"date":"2021-11-19","close":32.841},{"date":"2021-11-22","close":31.8165},{"date":"2021-11-23","close":31.6074},{"date":"2021-11-24","close":32.5314},{"date":"2021-11-26","close":31.3655},{"date":"2021-11-29","close":33.2303},{"date":"2021-11-30","close":32.5334},{"date":"2021-12-01","close":31.3018},{"date":"2021-12-02","close":31.9898},{"date":"2021-12-03","close":30.5629},{"date":"2021-12-06","close":29.9097},{"date":"2021-12-07","close":32.2896},{"date":"2021-12-08","close":31.6911},{"date":"2021-12-09","close":30.3608},{"date":"2021-12-10","close":30.07},{"date":"2021-12-13","close":28.0417},{"date":"2021-12-14","close":28.2169},{"date":"2021-12-15","close":30.3299},{"date":"2021-12-16","close":28.2667},{"date":"2021-12-17","close":27.6832},{"date":"2021-12-20","close":27.6015},{"date":"2021-12-21","close":28.9518},{"date":"2021-12-22","close":29.2754},{"date":"2021-12-23","close":29.5144},{"date":"2021-12-27","close":30.8139},{"date":"2021-12-28","close":30.1935},{"date":"2021-12-29","close":29.8739},{"date":"2021-12-30","close":29.4606},{"date":"2021-12-31","close":29.2864},{"date":"2022-01-03","close":29.9933},{"date":"2022-01-04","close":29.1659},{"date":"2022-01-05","close":27.487},{"date":"2022-01-06","close":28.0586},{"date":"2022-01-07","close":27.1315},{"date":"2022-01-10","close":27.2839},{"date":"2022-01-11","close":27.6991},{"date":"2022-01-12","close":27.8803},{"date":"2022-01-13","close":26.4624},{"date":"2022-01-14","close":26.8278},{"date":"2022-01-18","close":25.7932},{"date":"2022-01-19","close":24.9608},{"date":"2022-01-20","close":24.0477},{"date":"2022-01-21","close":23.2749},{"date":"2022-01-24","close":23.2729},{"date":"2022-01-25","close":22.2294},{"date":"2022-01-26","close":22.6755},{"date":"2022-01-27","close":21.851},{"date":"2022-01-28","close":22.7432},{"date":"2022-01-31","close":24.3822},{"date":"2022-02-01","close":24.5336},{"date":"2022-02-02","close":25.135},{"date":"2022-02-03","close":23.8465},{"date":"2022-02-04","close":24.2159},{"date":"2022-02-07","close":24.6232},{"date":"2022-02-08","close":25.0016},{"date":"2022-02-09","close":26.5918},{"date":"2022-02-10","close":25.7146},{"date":"2022-02-11","close":23.8475},{"date":"2022-02-14","close":24.1642},{"date":"2022-02-15","close":26.3827},{"date":"2022-02-16","close":26.3986},{"date":"2022-02-17","close":24.4031},{"date":"2022-02-18","close":23.5418},{"date":"2022-02-22","close":23.2909},{"date":"2022-02-23","close":22.2921},{"date":"2022-02-24","close":23.6474},{"date":"2022-02-25","close":24.0546},{"date":"2022-02-28","close":24.2817},{"date":"2022-03-01","close":23.3775},{"date":"2022-03-02","close":24.1213},{"date":"2022-03-03","close":23.6174},{"date":"2022-03-04","close":22.8426},{"date":"2022-03-07","close":21.265},{"date":"2022-03-08","close":21.4264},{"date":"2022-03-09","close":22.9202},{"date":"2022-03-10","close":22.5657},{"date":"2022-03-11","close":22.01},{"date":"2022-03-14","close":21.2431},{"date":"2022-03-15","close":22.8794},{"date":"2022-03-16","close":24.3962},{"date":"2022-03-17","close":24.6651},{"date":"2022-03-18","close":26.3452},{"date":"2022-03-21","close":26.6251},{"date":"2022-03-22","close":26.416},{"date":"2022-03-23","close":25.5296},{"date":"2022-03-24","close":28.0353},{"date":"2022-03-25","close":27.5792},{"date":"2022-03-28","close":28.104},{"date":"2022-03-29","close":28.5393},{"date":"2022-03-30","close":27.5772},{"date":"2022-03-31","close":27.1748},{"date":"2022-04-01","close":26.6032},{"date":"2022-04-04","close":27.2485},{"date":"2022-04-05","close":25.8254},{"date":"2022-04-06","close":24.3076},{"date":"2022-04-07","close":24.1094},{"date":"2022-04-08","close":23.0248},{"date":"2022-04-11","close":21.8277},{"date":"2022-04-12","close":21.4164},{"date":"2022-04-13","close":22.1126},{"date":"2022-04-14","close":21.1714},{"date":"2022-04-18","close":21.6943},{"date":"2022-04-19","close":22.1076},{"date":"2022-04-20","close":21.3945},{"date":"2022-04-21","close":20.1008},{"date":"2022-04-22","close":19.4355},{"date":"2022-04-25","close":19.8209},{"date":"2022-04-26","close":18.7115},{"date":"2022-04-27","close":18.34},{"date":"2022-04-28","close":19.7014},{"date":"2022-04-29","close":18.4714},{"date":"2022-05-02","close":19.4534},{"date":"2022-05-03","close":19.5221},{"date":"2022-05-04","close":20.2512},{"date":"2022-05-05","close":18.7672},{"date":"2022-05-06","close":18.5989},{"date":"2022-05-09","close":16.881},{"date":"2022-05-10","close":17.5233},{"date":"2022-05-11","close":16.5623},{"date":"2022-05-12","close":16.1091},{"date":"2022-05-13","close":17.6339},{"date":"2022-05-16","close":17.1937},{"date":"2022-05-17","close":18.103},{"date":"2022-05-18","close":16.869},{"date":"2022-05-19","close":17.0542},{"date":"2022-05-20","close":16.626},{"date":"2022-05-23","close":16.8292},{"date":"2022-05-24","close":16.0882},{"date":"2022-05-25","close":16.9058},{"date":"2022-05-26","close":17.7783},{"date":"2022-05-27","close":18.7344},{"date":"2022-05-31","close":18.5959},{"date":"2022-06-01","close":18.2454},{"date":"2022-06-02","close":19.5122},{"date":"2022-06-03","close":18.6437},{"date":"2022-06-06","close":18.7095},{"date":"2022-06-07","close":18.8489},{"date":"2022-06-08","close":18.576},{"date":"2022-06-09","close":17.9783},{"date":"2022-06-10","close":16.9085},{"date":"2022-06-13","close":15.5866},{"date":"2022-06-14","close":15.7749},{"date":"2022-06-15","close":16.4632},{"date":"2022-06-16","close":15.5408},{"date":"2022-06-17","close":15.8187},{"date":"2022-06-21","close":16.5021},{"date":"2022-06-22","close":16.2969},{"date":"2022-06-23","close":16.1624},{"date":"2022-06-24","close":17.0599},{"date":"2022-06-27","close":16.8039},{"date":"2022-06-28","close":15.9203},{"date":"2022-06-29","close":15.482},{"date":"2022-06-30","close":15.1005},{"date":"2022-07-01","close":14.4669},{"date":"2022-07-05","close":14.9062},{"date":"2022-07-06","close":15.0716},{"date":"2022-07-07","close":15.7968},{"date":"2022-07-08","close":15.7769},{"date":"2022-07-11","close":15.0935},{"date":"2022-07-12","close":15.0238},{"date":"2022-07-13","close":15.1055},{"date":"2022-07-14","close":15.3127},{"date":"2022-07-15","close":15.7012},{"date":"2022-07-18","close":16.0388},{"date":"2022-07-19","close":16.9264},{"date":"2022-07-20","close":17.7383},{"date":"2022-07-21","close":17.9803},{"date":"2022-07-22","close":17.2521},{"date":"2022-07-25","close":16.9583},{"date":"2022-07-26","close":16.4692},{"date":"2022-07-27","close":17.7213},{"date":"2022-07-28","close":17.9146},{"date":"2022-07-29","close":18.0929},{"date":"2022-08-01","close":18.3698},{"date":"2022-08-02","close":18.4545},{"date":"2022-08-03","close":18.8201},{"date":"2022-08-04","close":19.1408},{"date":"2022-08-05","close":18.9157},{"date":"2022-08-08","close":17.7243},{"date":"2022-08-09","close":17.02},{"date":"2022-08-10","close":18.0271},{"date":"2022-08-11","close":17.8727},{"date":"2022-08-12","close":18.6368},{"date":"2022-08-15","close":18.9585},{"date":"2022-08-16","close":18.8061},{"date":"2022-08-17","close":18.2642},{"date":"2022-08-18","close":18.7005},{"date":"2022-08-19","close":17.7801},{"date":"2022-08-22","close":16.9682},{"date":"2022-08-23","close":17.1147},{"date":"2022-08-24","close":17.1555},{"date":"2022-08-25","close":17.8439},{"date":"2022-08-26","close":16.1972},{"date":"2022-08-29","close":15.74},{"date":"2022-08-30","close":15.4083},{"date":"2022-08-31","close":15.0357},{"date":"2022-09-01","close":13.8832},{"date":"2022-09-02","close":13.5943},{"date":"2022-09-06","close":13.413},{"date":"2022-09-07","close":13.665},{"date":"2022-09-08","close":13.9401},{"date":"2022-09-09","close":14.3356},{"date":"2022-09-12","close":14.4532},{"date":"2022-09-13","close":13.0841},{"date":"2022-09-14","close":13.0811},{"date":"2022-09-15","close":12.8829},{"date":"2022-09-16","close":13.1509},{"date":"2022-09-19","close":13.3342},{"date":"2022-09-20","close":13.129},{"date":"2022-09-21","close":13.2137},{"date":"2022-09-22","close":12.5162},{"date":"2022-09-23","close":12.4713},{"date":"2022-09-26","close":12.1844},{"date":"2022-09-27","close":12.3687},{"date":"2022-09-28","close":12.6905},{"date":"2022-09-29","close":12.1764},{"date":"2022-09-30","close":12.0957},{"date":"2022-10-03","close":12.4673},{"date":"2022-10-04","close":13.12},{"date":"2022-10-05","close":13.1619},{"date":"2022-10-06","close":13.0831},{"date":"2022-10-07","close":12.0329},{"date":"2022-10-10","close":11.6283},{"date":"2022-10-11","close":11.5446},{"date":"2022-10-12","close":11.459},{"date":"2022-10-13","close":11.9173},{"date":"2022-10-14","close":11.1869},{"date":"2022-10-17","close":11.8456},{"date":"2022-10-18","close":11.9243},{"date":"2022-10-19","close":12.008},{"date":"2022-10-20","close":12.1505},{"date":"2022-10-21","close":12.4215},{"date":"2022-10-24","close":12.554},{"date":"2022-10-25","close":13.2137},{"date":"2022-10-26","close":12.85},{"date":"2022-10-27","close":13.129},{"date":"2022-10-28","close":13.7846},{"date":"2022-10-31","close":13.4488},{"date":"2022-11-01","close":13.4947},{"date":"2022-11-02","close":13.1718},{"date":"2022-11-03","close":13.3731},{"date":"2022-11-04","close":14.1055},{"date":"2022-11-07","close":14.25},{"date":"2022-11-08","close":14.5499},{"date":"2022-11-09","close":13.7268},{"date":"2022-11-10","close":15.6938},{"date":"2022-11-11","close":16.2687},{"date":"2022-11-14","close":16.2368},{"date":"2022-11-15","close":16.6065},{"date":"2022-11-16","close":15.8532},{"date":"2022-11-17","close":15.621},{"date":"2022-11-18","close":15.354},{"date":"2022-11-21","close":15.2623},{"date":"2022-11-22","close":15.9808},{"date":"2022-11-23","close":16.46},{"date":"2022-11-25","close":16.2119},{"date":"2022-11-28","close":15.7705},{"date":"2022-11-29","close":15.5832},{"date":"2022-11-30","close":16.8666},{"date":"2022-12-01","close":17.0779},{"date":"2022-12-02","close":16.8197},{"date":"2022-12-05","close":16.5546},{"date":"2022-12-06","close":15.9337},{"date":"2022-12-07","close":16.0663},{"date":"2022-12-08","close":17.1118},{"date":"2022-12-09","close":16.9443},{"date":"2022-12-12","close":17.4765},{"date":"2022-12-13","close":18.0117},{"date":"2022-12-14","close":17.6151},{"date":"2022-12-15","close":16.8955},{"date":"2022-12-16","close":16.5158},{"date":"2022-12-19","close":16.1998},{"date":"2022-12-20","close":16.0314},{"date":"2022-12-21","close":16.446},{"date":"2022-12-22","close":15.2879},{"date":"2022-12-23","close":15.1553},{"date":"2022-12-27","close":14.0739},{"date":"2022-12-28","close":13.9892},{"date":"2022-12-29","close":14.5543},{"date":"2022-12-30","close":14.5653},{"date":"2023-01-03","close":14.2673},{"date":"2023-01-04","close":14.6998},{"date":"2023-01-05","close":14.2174},{"date":"2023-01-06","close":14.8095},{"date":"2023-01-09","close":15.5759},{"date":"2023-01-10","close":15.856},{"date":"2023-01-11","close":15.9477},{"date":"2023-01-12","close":16.456},{"date":"2023-01-13","close":16.8427},{"date":"2023-01-17","close":17.643},{"date":"2023-01-18","close":17.3191},{"date":"2023-01-19","close":16.7091},{"date":"2023-01-20","close":17.7795},{"date":"2023-01-23","close":19.129},{"date":"2023-01-24","close":19.2008},{"date":"2023-01-25","close":19.2586},{"date":"2023-01-26","close":19.736},{"date":"2023-01-27","close":20.2971},{"date":"2023-01-30","close":19.0981},{"date":"2023-01-31","close":19.4719},{"date":"2023-02-01","close":20.8732},{"date":"2023-02-02","close":21.6366},{"date":"2023-02-03","close":21.0297},{"date":"2023-02-06","close":21.0187},{"date":"2023-02-07","close":22.0991},{"date":"2023-02-08","close":22.131},{"date":"2023-02-09","close":22.2625},{"date":"2023-02-10","close":21.1941},{"date":"2023-02-13","close":21.7154},{"date":"2023-02-14","close":22.8944},{"date":"2023-02-15","close":22.6881},{"date":"2023-02-16","close":21.9286},{"date":"2023-02-17","close":21.3167},{"date":"2023-02-21","close":20.5861},{"date":"2023-02-22","close":20.6848},{"date":"2023-02-23","close":23.5851},{"date":"2023-02-24","close":23.2084},{"date":"2023-02-27","close":23.4226},{"date":"2023-02-28","close":23.1386},{"date":"2023-03-01","close":22.6223},{"date":"2023-03-02","close":23.2363},{"date":"2023-03-03","close":23.8104},{"date":"2023-03-06","close":23.4755},{"date":"2023-03-07","close":23.2143},{"date":"2023-03-08","close":24.1045},{"date":"2023-03-09","close":23.3619},{"date":"2023-03-10","close":22.8924},{"date":"2023-03-13","close":22.8934},{"date":"2023-03-14","close":23.9869},{"date":"2023-03-15","close":24.1514},{"date":"2023-03-16","close":25.4602},{"date":"2023-03-17","close":25.6436},{"date":"2023-03-20","close":25.8181},{"date":"2023-03-21","close":26.1161},{"date":"2023-03-22","close":26.3843},{"date":"2023-03-23","close":27.105},{"date":"2023-03-24","close":26.6943},{"date":"2023-03-27","close":26.4471},{"date":"2023-03-28","close":26.3265},{"date":"2023-03-29","close":26.8987},{"date":"2023-03-30","close":27.2964},{"date":"2023-03-31","close":27.6891},{"date":"2023-04-03","close":27.8766},{"date":"2023-04-04","close":27.3662},{"date":"2023-04-05","close":26.796},{"date":"2023-04-06","close":26.9515},{"date":"2023-04-10","close":27.4918},{"date":"2023-04-11","close":27.0831},{"date":"2023-04-12","close":26.4112},{"date":"2023-04-13","close":26.3793},{"date":"2023-04-14","close":26.6734},{"date":"2023-04-17","close":26.9166},{"date":"2023-04-18","close":27.5795},{"date":"2023-04-19","close":27.8427},{"date":"2023-04-20","close":27.0183},{"date":"2023-04-21","close":27.0332},{"date":"2023-04-24","close":26.9565},{"date":"2023-04-25","close":26.158},{"date":"2023-04-26","close":26.8707},{"date":"2023-04-27","close":27.1399},{"date":"2023-04-28","close":27.6612},{"date":"2023-05-01","close":28.8186},{"date":"2023-05-02","close":28.1208},{"date":"2023-05-03","close":27.7141},{"date":"2023-05-04","close":27.4748},{"date":"2023-05-05","close":28.5893},{"date":"2023-05-08","close":29.0588},{"date":"2023-05-09","close":28.4806},{"date":"2023-05-10","close":28.7936},{"date":"2023-05-11","close":28.4876},{"date":"2023-05-12","close":28.2504},{"date":"2023-05-15","close":28.8614},{"date":"2023-05-16","close":29.1206},{"date":"2023-05-17","close":30.0826},{"date":"2023-05-18","close":31.5778},{"date":"2023-05-19","close":31.1651},{"date":"2023-05-22","close":31.0774},{"date":"2023-05-23","close":30.5909},{"date":"2023-05-24","close":30.4414},{"date":"2023-05-25","close":37.8599},{"date":"2023-05-26","close":38.8228},{"date":"2023-05-30","close":39.9841},{"date":"2023-05-31","close":37.7143},{"date":"2023-06-01","close":39.6442},{"date":"2023-06-02","close":39.2026},{"date":"2023-06-05","close":39.0471},{"date":"2023-06-06","close":38.5317},{"date":"2023-06-07","close":37.3605},{"date":"2023-06-08","close":38.3923},{"date":"2023-06-09","close":38.6515},{"date":"2023-06-12","close":39.3613},{"date":"2023-06-13","close":40.8966},{"date":"2023-06-14","close":42.8656},{"date":"2023-06-15","close":42.5226},{"date":"2023-06-16","close":42.5615},{"date":"2023-06-20","close":43.6741},{"date":"2023-06-21","close":42.9134},{"date":"2023-06-22","close":42.8935},{"date":"2023-06-23","close":42.08},{"date":"2023-06-26","close":40.5078},{"date":"2023-06-27","close":41.748},{"date":"2023-06-28","close":40.9913},{"date":"2023-06-29","close":40.6972},{"date":"2023-06-30","close":42.1727},{"date":"2023-07-03","close":42.2834},{"date":"2023-07-05","close":42.1877},{"date":"2023-07-06","close":41.9743},{"date":"2023-07-07","close":42.3731},{"date":"2023-07-10","close":42.0511},{"date":"2023-07-11","close":42.2754},{"date":"2023-07-12","close":43.7678},{"date":"2023-07-13","close":45.8365},{"date":"2023-07-14","close":45.33},{"date":"2023-07-17","close":46.319},{"date":"2023-07-18","close":47.3488},{"date":"2023-07-19","close":46.9331},{"date":"2023-07-20","close":45.3809},{"date":"2023-07-21","close":44.1736},{"date":"2023-07-24","close":44.4756},{"date":"2023-07-25","close":45.5394},{"date":"2023-07-26","close":45.3131},{"date":"2023-07-27","close":45.7597},{"date":"2023-07-28","close":46.6071},{"date":"2023-07-31","close":46.5862},{"date":"2023-08-01","close":46.3649},{"date":"2023-08-02","close":44.1337},{"date":"2023-08-03","close":44.3789},{"date":"2023-08-04","close":44.5434},{"date":"2023-08-07","close":45.2777},{"date":"2023-08-08","close":44.5275},{"date":"2023-08-09","close":42.4239},{"date":"2023-08-10","close":42.2584},{"date":"2023-08-11","close":40.7301},{"date":"2023-08-14","close":43.6193},{"date":"2023-08-15","close":43.8057},{"date":"2023-08-16","close":43.3531},{"date":"2023-08-17","close":43.211},{"date":"2023-08-18","close":43.1667},{"date":"2023-08-21","close":46.8235},{"date":"2023-08-22","close":45.5284},{"date":"2023-08-23","close":46.972},{"date":"2023-08-24","close":47.0189},{"date":"2023-08-25","close":45.8774},{"date":"2023-08-28","close":46.6919},{"date":"2023-08-29","close":48.6349},{"date":"2023-08-30","close":49.1134},{"date":"2023-08-31","close":49.2042},{"date":"2023-09-01","close":48.3607},{"date":"2023-09-05","close":48.3996},{"date":"2023-09-06","close":46.9212},{"date":"2023-09-07","close":46.1036},{"date":"2023-09-08","close":45.4366},{"date":"2023-09-11","close":45.0437},{"date":"2023-09-12","close":44.7367},{"date":"2023-09-13","close":45.3498},{"date":"2023-09-14","close":45.4456},{"date":"2023-09-15","close":43.7695},{"date":"2023-09-18","close":43.8353},{"date":"2023-09-19","close":43.3907},{"date":"2023-09-20","close":42.1135},{"date":"2023-09-21","close":40.8951},{"date":"2023-09-22","close":41.4864},{"date":"2023-09-25","close":42.0965},{"date":"2023-09-26","close":41.7865},{"date":"2023-09-27","close":42.3418},{"date":"2023-09-28","close":42.961},{"date":"2023-09-29","close":43.3697},{"date":"2023-10-02","close":44.6489},{"date":"2023-10-03","close":43.3877},{"date":"2023-10-04","close":43.9101},{"date":"2023-10-05","close":44.5552},{"date":"2023-10-06","close":45.626},{"date":"2023-10-09","close":45.1385},{"date":"2023-10-10","close":45.6619},{"date":"2023-10-11","close":46.6669},{"date":"2023-10-12","close":46.8055},{"date":"2023-10-13","close":45.3259},{"date":"2023-10-16","close":45.958},{"date":"2023-10-17","close":43.8074},{"date":"2023-10-18","close":42.0706},{"date":"2023-10-19","close":41.9759},{"date":"2023-10-20","close":41.264},{"date":"2023-10-23","close":42.8473},{"date":"2023-10-24","close":43.5333},{"date":"2023-10-25","close":41.6548},{"date":"2023-10-26","close":40.2062},{"date":"2023-10-27","close":40.3796},{"date":"2023-10-30","close":41.0387},{"date":"2023-10-31","close":40.6588},{"date":"2023-11-01","close":42.1992},{"date":"2023-11-02","close":43.3767},{"date":"2023-11-03","close":44.8713},{"date":"2023-11-06","close":45.615},{"date":"2023-11-07","close":45.8184},{"date":"2023-11-08","close":46.4356},{"date":"2023-11-09","close":46.8105},{"date":"2023-11-10","close":48.1914},{"date":"2023-11-13","close":48.4755},{"date":"2023-11-14","close":49.5084},{"date":"2023-11-15","close":48.7427},{"date":"2023-11-16","close":49.333},{"date":"2023-11-17","close":49.1515},{"date":"2023-11-20","close":50.2592},{"date":"2023-11-21","close":49.7956},{"date":"2023-11-22","close":48.5712},{"date":"2023-11-24","close":47.634},{"date":"2023-11-27","close":48.0986},{"date":"2023-11-28","close":47.6789},{"date":"2023-11-29","close":47.9969},{"date":"2023-11-30","close":46.631},{"date":"2023-12-01","close":46.626},{"date":"2023-12-04","close":45.3748},{"date":"2023-12-05","close":46.4316},{"date":"2023-12-06","close":45.3717},{"date":"2023-12-07","close":46.4615},{"date":"2023-12-08","close":47.3689},{"date":"2023-12-11","close":46.4924},{"date":"2023-12-12","close":47.5195},{"date":"2023-12-13","close":47.9492},{"date":"2023-12-14","close":48.2105},{"date":"2023-12-15","close":48.7489},{"date":"2023-12-18","close":49.9325},{"date":"2023-12-19","close":49.4608},{"date":"2023-12-20","close":47.9722},{"date":"2023-12-21","close":48.8486},{"date":"2023-12-22","close":48.6891},{"date":"2023-12-26","close":49.1368},{"date":"2023-12-27","close":49.2744},{"date":"2023-12-28","close":49.3791},{"date":"2023-12-29","close":49.3791},{"date":"2024-01-02","close":48.029},{"date":"2024-01-03","close":47.4317},{"date":"2024-01-04","close":47.8595},{"date":"2024-01-05","close":48.9553},{"date":"2024-01-08","close":52.1022},{"date":"2024-01-09","close":52.9866},{"date":"2024-01-10","close":54.1931},{"date":"2024-01-11","close":54.6638},{"date":"2024-01-12","close":54.5521},{"date":"2024-01-16","close":56.2193},{"date":"2024-01-17","close":55.8912},{"date":"2024-01-18","close":56.9422},{"date":"2024-01-19","close":59.3193},{"date":"2024-01-22","close":59.4818},{"date":"2024-01-23","close":59.7002},{"date":"2024-01-24","close":61.1849},{"date":"2024-01-25","close":61.4392},{"date":"2024-01-26","close":60.8549},{"date":"2024-01-29","close":62.2847},{"date":"2024-01-30","close":62.5928},{"date":"2024-01-31","close":61.3494},{"date":"2024-02-01","close":62.8451},{"date":"2024-02-02","close":65.9691},{"date":"2024-02-05","close":69.1319},{"date":"2024-02-06","close":68.0261},{"date":"2024-02-07","close":69.8967},{"date":"2024-02-08","close":69.44},{"date":"2024-02-09","close":71.9248},{"date":"2024-02-12","close":72.0395},{"date":"2024-02-13","close":71.9198},{"date":"2024-02-14","close":73.6867},{"date":"2024-02-15","close":72.4483},{"date":"2024-02-16","close":72.4034},{"date":"2024-02-20","close":69.2516},{"date":"2024-02-21","close":67.2773},{"date":"2024-02-22","close":78.3113},{"date":"2024-02-23","close":78.5895},{"date":"2024-02-26","close":78.8637},{"date":"2024-02-27","close":78.4739},{"date":"2024-02-28","close":77.4389},{"date":"2024-02-29","close":78.8837},{"date":"2024-03-01","close":82.0415},{"date":"2024-03-04","close":84.991},{"date":"2024-03-05","close":85.7199},{"date":"2024-03-06","close":88.4481},{"date":"2024-03-07","close":92.4059},{"date":"2024-03-08","close":87.2795},{"date":"2024-03-11","close":85.5304},{"date":"2024-03-12","close":91.652},{"date":"2024-03-13","close":90.6299},{"date":"2024-03-14","close":87.6943},{"date":"2024-03-15","close":87.5871},{"date":"2024-03-18","close":88.2038},{"date":"2024-03-19","close":89.1441},{"date":"2024-03-20","close":90.1154},{"date":"2024-03-21","close":91.1754},{"date":"2024-03-22","close":94.0213},{"date":"2024-03-25","close":94.7322},{"date":"2024-03-26","close":92.2982},{"date":"2024-03-27","close":89.9937},{"date":"2024-03-28","close":90.0994},{"date":"2024-04-01","close":90.1064},{"date":"2024-04-02","close":89.198},{"date":"2024-04-03","close":88.7114},{"date":"2024-04-04","close":85.6611},{"date":"2024-04-05","close":87.7581},{"date":"2024-04-08","close":86.8856},{"date":"2024-04-09","close":85.1116},{"date":"2024-04-10","close":86.7918},{"date":"2024-04-11","close":90.3587},{"date":"2024-04-12","close":87.9356},{"date":"2024-04-15","close":85.7568},{"date":"2024-04-16","close":87.1668},{"date":"2024-04-17","close":83.7964},{"date":"2024-04-18","close":84.4306},{"date":"2024-04-19","close":75.9836},{"date":"2024-04-22","close":79.2922},{"date":"2024-04-23","close":82.189},{"date":"2024-04-24","close":79.4508},{"date":"2024-04-25","close":82.3974},{"date":"2024-04-26","close":87.4859},{"date":"2024-04-29","close":87.5078},{"date":"2024-04-30","close":86.1567},{"date":"2024-05-01","close":82.8052},{"date":"2024-05-02","close":85.5733},{"date":"2024-05-03","close":88.5369},{"date":"2024-05-06","close":91.8784},{"date":"2024-05-07","close":90.2969},{"date":"2024-05-08","close":90.1553},{"date":"2024-05-09","close":88.495},{"date":"2024-05-10","close":89.6228},{"date":"2024-05-13","close":90.1423},{"date":"2024-05-14","close":91.0966},{"date":"2024-05-15","close":94.3613},{"date":"2024-05-16","close":94.0911},{"date":"2024-05-17","close":92.2164},{"date":"2024-05-20","close":94.5109},{"date":"2024-05-21","close":95.1151},{"date":"2024-05-22","close":94.6804},{"date":"2024-05-23","close":103.5043},{"date":"2024-05-24","close":106.1667},{"date":"2024-05-28","close":113.5776},{"date":"2024-05-29","close":114.4989},{"date":"2024-05-30","close":110.1862},{"date":"2024-05-31","close":109.3217},{"date":"2024-06-03","close":114.6734},{"date":"2024-06-04","close":116.1064},{"date":"2024-06-05","close":122.0923},{"date":"2024-06-06","close":120.6544},{"date":"2024-06-07","close":120.5447},{"date":"2024-06-10","close":121.5796},{"date":"2024-06-11","close":120.7111},{"date":"2024-06-12","close":124.994},{"date":"2024-06-13","close":129.3967},{"date":"2024-06-14","close":131.663},{"date":"2024-06-17","close":130.7645},{"date":"2024-06-18","close":135.3569},{"date":"2024-06-20","close":130.5648},{"date":"2024-06-21","close":126.3617},{"date":"2024-06-24","close":117.9156},{"date":"2024-06-25","close":125.8825},{"date":"2024-06-26","close":126.192},{"date":"2024-06-27","close":123.786},{"date":"2024-06-28","close":123.3367},{"date":"2024-07-01","close":124.0955},{"date":"2024-07-02","close":122.4681},{"date":"2024-07-03","close":128.0689},{"date":"2024-07-05","close":125.6229},{"date":"2024-07-08","close":127.989},{"date":"2024-07-09","close":131.1638},{"date":"2024-07-10","close":134.688},{"date":"2024-07-11","close":127.1904},{"date":"2024-07-12","close":129.0273},{"date":"2024-07-15","close":128.2287},{"date":"2024-07-16","close":126.1521},{"date":"2024-07-17","close":117.7958},{"date":"2024-07-18","close":120.8907},{"date":"2024-07-19","close":117.7359},{"date":"2024-07-22","close":123.3367},{"date":"2024-07-23","close":122.3883},{"date":"2024-07-24","close":114.062},{"date":"2024-07-25","close":112.0952},{"date":"2024-07-26","close":112.874},{"date":"2024-07-29","close":111.4064},{"date":"2024-07-30","close":103.5593},{"date":"2024-07-31","close":116.8274},{"date":"2024-08-01","close":109.0303},{"date":"2024-08-02","close":107.0935},{"date":"2024-08-05","close":100.2847},{"date":"2024-08-06","close":104.0785},{"date":"2024-08-07","close":98.7472},{"date":"2024-08-08","close":104.7973},{"date":"2024-08-09","close":104.5776},{"date":"2024-08-12","close":108.8406},{"date":"2024-08-13","close":115.9489},{"date":"2024-08-14","close":117.8857},{"date":"2024-08-15","close":122.6578},{"date":"2024-08-16","close":124.375},{"date":"2024-08-19","close":129.7861},{"date":"2024-08-20","close":127.0406},{"date":"2024-08-21","close":128.2886},{"date":"2024-08-22","close":123.5364},{"date":"2024-08-23","close":129.1571},{"date":"2024-08-26","close":126.2519},{"date":"2024-08-27","close":128.0889},{"date":"2024-08-28","close":125.4033},{"date":"2024-08-29","close":117.3965},{"date":"2024-08-30","close":119.1736},{"date":"2024-09-03","close":107.8223},{"date":"2024-09-04","close":106.0352},{"date":"2024-09-05","close":107.0336},{"date":"2024-09-06","close":102.6608},{"date":"2024-09-09","close":106.2948},{"date":"2024-09-10","close":107.9221},{"date":"2024-09-11","close":116.7176},{"date":"2024-09-12","close":118.9541},{"date":"2024-09-13","close":118.9142},{"date":"2024-09-16","close":116.5978},{"date":"2024-09-17","close":115.4097},{"date":"2024-09-18","close":113.1931},{"date":"2024-09-19","close":117.6861},{"date":"2024-09-20","close":115.819},{"date":"2024-09-23","close":116.0786},{"date":"2024-09-24","close":120.6814},{"date":"2024-09-25","close":123.3173},{"date":"2024-09-26","close":123.8465},{"date":"2024-09-27","close":121.2106},{"date":"2024-09-30","close":121.2505},{"date":"2024-10-01","close":116.8175},{"date":"2024-10-02","close":118.6646},{"date":"2024-10-03","close":122.6583},{"date":"2024-10-04","close":124.7251},{"date":"2024-10-07","close":127.5207},{"date":"2024-10-08","close":132.6827},{"date":"2024-10-09","close":132.4431},{"date":"2024-10-10","close":134.5997},{"date":"2024-10-11","close":134.5897},{"date":"2024-10-14","close":137.8546},{"date":"2024-10-15","close":131.3947},{"date":"2024-10-16","close":135.5083},{"date":"2024-10-17","close":136.7164},{"date":"2024-10-18","close":137.7847},{"date":"2024-10-21","close":143.4858},{"date":"2024-10-22","close":143.366},{"date":"2024-10-23","close":139.3423},{"date":"2024-10-24","close":140.191},{"date":"2024-10-25","close":141.3192},{"date":"2024-10-28","close":140.3008},{"date":"2024-10-29","close":141.0296},{"date":"2024-10-30","close":139.1226},{"date":"2024-10-31","close":132.5529},{"date":"2024-11-01","close":135.1888},{"date":"2024-11-04","close":135.8377},{"date":"2024-11-05","close":139.6917},{"date":"2024-11-06","close":145.3828},{"date":"2024-11-07","close":148.6477},{"date":"2024-11-08","close":147.3997},{"date":"2024-11-11","close":145.0334},{"date":"2024-11-12","close":148.0587},{"date":"2024-11-13","close":146.0418},{"date":"2024-11-14","close":146.531},{"date":"2024-11-15","close":141.7585},{"date":"2024-11-18","close":139.9314},{"date":"2024-11-19","close":146.7806},{"date":"2024-11-20","close":145.6624},{"date":"2024-11-21","close":146.4412},{"date":"2024-11-22","close":141.7285},{"date":"2024-11-25","close":135.8078},{"date":"2024-11-26","close":136.7064},{"date":"2024-11-27","close":135.1289},{"date":"2024-11-29","close":138.0343},{"date":"2024-12-02","close":138.4137},{"date":"2024-12-03","close":140.0412},{"date":"2024-12-04","close":144.9135},{"date":"2024-12-05","close":144.8437},{"date":"2024-12-06","close":142.2276},{"date":"2024-12-09","close":138.603},{"date":"2024-12-10","close":134.8686},{"date":"2024-12-11","close":139.1022},{"date":"2024-12-12","close":137.1352},{"date":"2024-12-13","close":134.0498},{"date":"2024-12-16","close":131.8031},{"date":"2024-12-17","close":130.1955},{"date":"2024-12-18","close":128.7177},{"date":"2024-12-19","close":130.4851},{"date":"2024-12-20","close":134.4991},{"date":"2024-12-23","close":139.4617},{"date":"2024-12-24","close":140.0109},{"date":"2024-12-26","close":139.7213},{"date":"2024-12-27","close":136.8057},{"date":"2024-12-30","close":137.285},{"date":"2024-12-31","close":134.0897},{"date":"2025-01-02","close":138.1037},{"date":"2025-01-03","close":144.2545},{"date":"2025-01-06","close":149.2072},{"date":"2025-01-07","close":139.931},{"date":"2025-01-08","close":139.9011},{"date":"2025-01-10","close":135.7073},{"date":"2025-01-13","close":133.0313},{"date":"2025-01-14","close":131.5635},{"date":"2025-01-15","close":136.0368},{"date":"2025-01-16","close":133.3708},{"date":"2025-01-17","close":137.5046},{"date":"2025-01-21","close":140.62},{"date":"2025-01-22","close":146.8507},{"date":"2025-01-23","close":147.0005},{"date":"2025-01-24","close":142.4073},{"date":"2025-01-27","close":118.2434},{"date":"2025-01-28","close":128.7977},{"date":"2025-01-29","close":123.5155},{"date":"2025-01-30","close":124.4641},{"date":"2025-01-31","close":119.8909},{"date":"2025-02-03","close":116.486},{"date":"2025-02-04","close":118.4731},{"date":"2025-02-05","close":124.6438},{"date":"2025-02-06","close":128.4881},{"date":"2025-02-07","close":129.6464},{"date":"2025-02-10","close":133.3708},{"date":"2025-02-11","close":132.602},{"date":"2025-02-12","close":130.9444},{"date":"2025-02-13","close":135.0882},{"date":"2025-02-14","close":138.6429},{"date":"2025-02-18","close":139.1921},{"date":"2025-02-19","close":139.0224},{"date":"2025-02-20","close":139.9011},{"date":"2025-02-21","close":134.2295},{"date":"2025-02-24","close":130.0857},{"date":"2025-02-25","close":126.4411},{"date":"2025-02-26","close":131.0842},{"date":"2025-02-27","close":119.9708},{"date":"2025-02-28","close":124.7337},{"date":"2025-03-03","close":113.8899},{"date":"2025-03-04","close":115.817},{"date":"2025-03-05","close":117.1251},{"date":"2025-03-06","close":110.4051},{"date":"2025-03-07","close":112.5219},{"date":"2025-03-10","close":106.8205},{"date":"2025-03-11","close":108.5978},{"date":"2025-03-12","close":115.578},{"date":"2025-03-13","close":115.4183},{"date":"2025-03-14","close":121.4997},{"date":"2025-03-17","close":119.3627},{"date":"2025-03-18","close":115.2685},{"date":"2025-03-19","close":117.3555},{"date":"2025-03-20","close":118.3641},{"date":"2025-03-21","close":117.5353},{"date":"2025-03-24","close":121.2401},{"date":"2025-03-25","close":120.5211},{"date":"2025-03-26","close":113.6008},{"date":"2025-03-27","close":111.2741},{"date":"2025-03-28","close":109.5165},{"date":"2025-03-31","close":108.2283},{"date":"2025-04-01","close":109.9959},{"date":"2025-04-02","close":110.2655},{"date":"2025-04-03","close":101.6575},{"date":"2025-04-04","close":94.178},{"date":"2025-04-07","close":97.5033},{"date":"2025-04-08","close":96.1652},{"date":"2025-04-09","close":114.17},{"date":"2025-04-10","close":107.4195},{"date":"2025-04-11","close":110.7748},{"date":"2025-04-14","close":110.5551},{"date":"2025-04-15","close":112.043},{"date":"2025-04-16","close":104.3438},{"date":"2025-04-17","close":101.348},{"date":"2025-04-21","close":96.7744},{"date":"2025-04-22","close":98.7516},{"date":"2025-04-23","close":102.5663},{"date":"2025-04-24","close":106.2811},{"date":"2025-04-25","close":110.8547},{"date":"2025-04-28","close":108.5778},{"date":"2025-04-29","close":108.8674},{"date":"2025-04-30","close":108.7676},{"date":"2025-05-01","close":111.4538},{"date":"2025-05-02","close":114.3398},{"date":"2025-05-05","close":113.6607},{"date":"2025-05-06","close":113.3811},{"date":"2025-05-07","close":116.8962},{"date":"2025-05-08","close":117.2057},{"date":"2025-05-09","close":116.4868},{"date":"2025-05-12","close":122.8279},{"date":"2025-05-13","close":129.7482},{"date":"2025-05-14","close":135.1506},{"date":"2025-05-15","close":134.6413},{"date":"2025-05-16","close":135.2105},{"date":"2025-05-19","close":135.3803},{"date":"2025-05-20","close":134.1919},{"date":"2025-05-21","close":131.6156},{"date":"2025-05-22","close":132.6441},{"date":"2025-05-23","close":131.1062},{"date":"2025-05-27","close":135.3104},{"date":"2025-05-28","close":134.6213},{"date":"2025-05-29","close":138.9952},{"date":"2025-05-30","close":134.9409},{"date":"2025-06-02","close":137.1877},{"date":"2025-06-03","close":141.0224},{"date":"2025-06-04","close":141.7214},{"date":"2025-06-05","close":139.7941},{"date":"2025-06-06","close":141.5217},{"date":"2025-06-09","close":142.4304},{"date":"2025-06-10","close":143.7585},{"date":"2025-06-11","close":142.64},{"date":"2025-06-12","close":144.8071},{"date":"2025-06-13","close":141.7812},{"date":"2025-06-16","close":144.4975},{"date":"2025-06-17","close":143.9283},{"date":"2025-06-18","close":145.2865},{"date":"2025-06-20","close":143.6587},{"date":"2025-06-23","close":143.9782},{"date":"2025-06-24","close":147.7033},{"date":"2025-06-25","close":154.1048},{"date":"2025-06-26","close":154.8138},{"date":"2025-06-27","close":157.5402},{"date":"2025-06-30","close":157.7798},{"date":"2025-07-01","close":153.0961},{"date":"2025-07-02","close":157.0408},{"date":"2025-07-03","close":159.1281},{"date":"2025-07-07","close":158.0295},{"date":"2025-07-08","close":159.7872},{"date":"2025-07-09","close":162.6633},{"date":"2025-07-10","close":163.8817},{"date":"2025-07-11","close":164.7006},{"date":"2025-07-14","close":163.8518},{"date":"2025-07-15","close":170.4729},{"date":"2025-07-16","close":171.1421},{"date":"2025-07-17","close":172.7699},{"date":"2025-07-18","close":172.1807},{"date":"2025-07-21","close":171.1521},{"date":"2025-07-22","close":166.8078},{"date":"2025-07-23","close":170.5529},{"date":"2025-07-24","close":173.5089},{"date":"2025-07-25","close":173.2692},{"date":"2025-07-28","close":176.5149},{"date":"2025-07-29","close":175.2807},{"date":"2025-07-30","close":179.0358},{"date":"2025-07-31","close":177.6376},{"date":"2025-08-01","close":173.493},{"date":"2025-08-04","close":179.7648},{"date":"2025-08-05","close":178.0271},{"date":"2025-08-06","close":179.1856},{"date":"2025-08-07","close":180.5338},{"date":"2025-08-08","close":182.4613},{"date":"2025-08-11","close":181.8221},{"date":"2025-08-12","close":182.9207},{"date":"2025-08-13","close":181.3527},{"date":"2025-08-14","close":181.7822},{"date":"2025-08-15","close":180.2142},{"date":"2025-08-18","close":181.7722},{"date":"2025-08-19","close":175.4105},{"date":"2025-08-20","close":175.1708},{"date":"2025-08-21","close":174.7514},{"date":"2025-08-22","close":177.7574},{"date":"2025-08-25","close":179.5751},{"date":"2025-08-26","close":181.5325},{"date":"2025-08-27","close":181.3627},{"date":"2025-08-28","close":179.9346},{"date":"2025-08-29","close":173.9524},{"date":"2025-09-02","close":170.5569},{"date":"2025-09-03","close":170.3971},{"date":"2025-09-04","close":171.4357},{"date":"2025-09-05","close":166.8018},{"date":"2025-09-08","close":168.0901},{"date":"2025-09-09","close":170.5369},{"date":"2025-09-10","close":177.0983},{"date":"2025-09-11","close":176.9485},{"date":"2025-09-12","close":177.5977},{"date":"2025-09-15","close":177.5278},{"date":"2025-09-16","close":174.6614},{"date":"2025-09-17","close":170.0771},{"date":"2025-09-18","close":176.0197},{"date":"2025-09-19","close":176.4491},{"date":"2025-09-22","close":183.3805},{"date":"2025-09-23","close":178.2069},{"date":"2025-09-24","close":176.7488},{"date":"2025-09-25","close":177.4679},{"date":"2025-09-26","close":177.9672},{"date":"2025-09-29","close":181.6227},{"date":"2025-09-30","close":186.3467},{"date":"2025-10-01","close":187.0059},{"date":"2025-10-02","close":188.6539},{"date":"2025-10-03","close":187.3854},{"date":"2025-10-06","close":185.308},{"date":"2025-10-07","close":184.8087},{"date":"2025-10-08","close":188.8736},{"date":"2025-10-09","close":192.3293},{"date":"2025-10-10","close":182.931},{"date":"2025-10-13","close":188.0846},{"date":"2025-10-14","close":179.8049},{"date":"2025-10-15","close":179.6052},{"date":"2025-10-16","close":181.5827},{"date":"2025-10-17","close":182.9909},{"date":"2025-10-20","close":182.4117},{"date":"2025-10-21","close":180.9335},{"date":"2025-10-22","close":180.0546},{"date":"2025-10-23","close":181.9323},{"date":"2025-10-24","close":186.0271},{"date":"2025-10-27","close":191.2506},{"date":"2025-10-28","close":200.7787},{"date":"2025-10-29","close":206.7812},{"date":"2025-10-30","close":202.6364},{"date":"2025-10-31","close":202.2369},{"date":"2025-11-03","close":206.6214},{"date":"2025-11-04","close":198.4416},{"date":"2025-11-05","close":194.966},{"date":"2025-11-06","close":187.8449},{"date":"2025-11-07","close":187.9148},{"date":"2025-11-10","close":198.8012},{"date":"2025-11-11","close":192.9185},{"date":"2025-11-12","close":193.5577},{"date":"2025-11-13","close":186.6264},{"date":"2025-11-14","close":189.9323},{"date":"2025-11-17","close":186.3667},{"date":"2025-11-18","close":181.1333},{"date":"2025-11-19","close":186.2868},{"date":"2025-11-20","close":180.4142},{"date":"2025-11-21","close":178.6564},{"date":"2025-11-24","close":182.3218},{"date":"2025-11-25","close":177.5977},{"date":"2025-11-26","close":180.0346},{"date":"2025-11-28","close":176.7787},{"date":"2025-12-01","close":179.6951},{"date":"2025-12-02","close":181.2331},{"date":"2025-12-03","close":179.3655},{"date":"2025-12-04","close":183.1607},{"date":"2025-12-05","close":182.1919},{"date":"2025-12-08","close":185.3281},{"date":"2025-12-09","close":184.7488},{"date":"2025-12-10","close":183.5603},{"date":"2025-12-11","close":180.7137},{"date":"2025-12-12","close":174.8107},{"date":"2025-12-15","close":176.0792},{"date":"2025-12-16","close":177.5075},{"date":"2025-12-17","close":170.7356},{"date":"2025-12-18","close":173.9318},{"date":"2025-12-19","close":180.7736},{"date":"2025-12-22","close":183.4704},{"date":"2025-12-23","close":188.9838},{"date":"2025-12-24","close":188.3845},{"date":"2025-12-26","close":190.3022},{"date":"2025-12-29","close":187.9949},{"date":"2025-12-30","close":187.3158},{"date":"2025-12-31","close":186.277},{"date":"2026-01-02","close":188.6242},{"date":"2026-01-05","close":187.8951},{"date":"2026-01-06","close":187.0161},{"date":"2026-01-07","close":188.8839},{"date":"2026-01-08","close":184.8187},{"date":"2026-01-09","close":184.639},{"date":"2026-01-12","close":184.7189},{"date":"2026-01-13","close":185.5878},{"date":"2026-01-14","close":182.921},{"date":"2026-01-15","close":186.8263},{"date":"2026-01-16","close":186.0073},{"date":"2026-01-20","close":177.8571},{"date":"2026-01-21","close":183.1008},{"date":"2026-01-22","close":184.619},{"date":"2026-01-23","close":187.4456},{"date":"2026-01-26","close":186.247},{"date":"2026-01-27","close":188.2946},{"date":"2026-01-28","close":191.291},{"date":"2026-01-29","close":192.2798},{"date":"2026-01-30","close":190.9015},{"date":"2026-02-02","close":185.3881},{"date":"2026-02-03","close":180.1244},{"date":"2026-02-04","close":173.9817},{"date":"2026-02-05","close":171.6745},{"date":"2026-02-06","close":185.1883},{"date":"2026-02-09","close":189.8128},{"date":"2026-02-10","close":188.3146},{"date":"2026-02-11","close":189.8228},{"date":"2026-02-12","close":186.7165},{"date":"2026-02-13","close":182.5914},{"date":"2026-02-17","close":184.7488},{"date":"2026-02-18","close":187.7552},{"date":"2026-02-19","close":187.6753},{"date":"2026-02-20","close":189.593},{"date":"2026-02-23","close":191.321},{"date":"2026-02-24","close":192.6194},{"date":"2026-02-25","close":195.3262},{"date":"2026-02-26","close":184.6689},{"date":"2026-02-27","close":176.9781},{"date":"2026-03-02","close":182.2618},{"date":"2026-03-03","close":179.8347},{"date":"2026-03-04","close":182.8211},{"date":"2026-03-05","close":183.1208},{"date":"2026-03-06","close":177.6074},{"date":"2026-03-09","close":182.4316},{"date":"2026-03-10","close":184.5491},{"date":"2026-03-11","close":185.8175},{"date":"2026-03-12","close":182.9309},{"date":"2026-03-13","close":180.0442},{"date":"2026-03-16","close":183.0108},{"date":"2026-03-17","close":181.7222},{"date":"2026-03-18","close":180.194},{"date":"2026-03-19","close":178.3561},{"date":"2026-03-20","close":172.5028},{"date":"2026-03-23","close":175.4394},{"date":"2026-03-24","close":174.9999},{"date":"2026-03-25","close":178.4759},{"date":"2026-03-26","close":171.0444},{"date":"2026-03-27","close":167.3287},{"date":"2026-03-30","close":164.9814},{"date":"2026-03-31","close":174.2008},{"date":"2026-04-01","close":175.5493},{"date":"2026-04-02","close":177.1874},{"date":"2026-04-06","close":177.4371},{"date":"2026-04-07","close":177.8966},{"date":"2026-04-08","close":181.8721},{"date":"2026-04-09","close":183.7},{"date":"2026-04-10","close":188.4146},{"date":"2026-04-13","close":189.0938},{"date":"2026-04-14","close":196.2856},{"date":"2026-04-15","close":198.6429},{"date":"2026-04-16","close":198.1235},{"date":"2026-04-17","close":201.4497},{"date":"2026-04-20","close":201.8292},{"date":"2026-04-21","close":199.6517},{"date":"2026-04-22","close":202.2687},{"date":"2026-04-23","close":199.412},{"date":"2026-04-24","close":208.0322},{"date":"2026-04-27","close":216.3626},{"date":"2026-04-28","close":212.9266},{"date":"2026-04-29","close":209.011},{"date":"2026-04-30","close":199.3421},{"date":"2026-05-01","close":198.2234},{"date":"2026-05-04","close":198.2533},{"date":"2026-05-05","close":196.2756},{"date":"2026-05-06","close":207.5927},{"date":"2026-05-07","close":211.2585},{"date":"2026-05-08","close":214.9542},{"date":"2026-05-11","close":219.1894},{"date":"2026-05-12","close":220.5279},{"date":"2026-05-13","close":225.5721},{"date":"2026-05-14","close":235.4708},{"date":"2026-05-15","close":225.0627},{"date":"2026-05-18","close":222.0661},{"date":"2026-05-19","close":220.3581},{"date":"2026-05-20","close":223.2148},{"date":"2026-05-21","close":219.2593},{"date":"2026-05-22","close":215.0841},{"date":"2026-05-26","close":214.6146},{"date":"2026-05-27","close":212.3572},{"date":"2026-05-28","close":214.0053},{"date":"2026-05-29","close":210.8989},{"date":"2026-06-01","close":224.1038},{"date":"2026-06-02","close":222.5655},{"date":"2026-06-03","close":214.5048},{"date":"2026-06-04","close":218.66},{"date":"2026-06-05","close":205.1},{"date":"2026-06-08","close":208.64},{"date":"2026-06-09","close":208.19},{"date":"2026-06-10","close":200.42},{"date":"2026-06-11","close":204.87},{"date":"2026-06-12","close":205.19},{"date":"2026-06-15","close":212.45},{"date":"2026-06-16","close":207.41},{"date":"2026-06-17","close":204.65},{"date":"2026-06-18","close":210.69},{"date":"2026-06-22","close":208.65},{"date":"2026-06-23","close":200.04},{"date":"2026-06-24","close":199.0},{"date":"2026-06-25","close":195.74},{"date":"2026-06-26","close":192.53},{"date":"2026-06-29","close":194.97},{"date":"2026-06-30","close":200.09},{"date":"2026-07-01","close":197.58},{"date":"2026-07-02","close":194.83},{"date":"2026-07-06","close":195.55},{"date":"2026-07-07","close":196.93},{"date":"2026-07-08","close":204.12},{"date":"2026-07-09","close":202.78},{"date":"2026-07-10","close":210.96},{"date":"2026-07-13","close":203.53},{"date":"2026-07-14","close":211.8},{"date":"2026-07-15","close":212.5},{"date":"2026-07-16","close":207.4},{"date":"2026-07-17","close":202.81},{"date":"2026-07-20","close":203.28},{"date":"2026-07-21","close":207.29},{"date":"2026-07-22","close":212.06},{"date":"2026-07-23","close":208.76},{"date":"2026-07-24","close":206.84},{"date":"2026-07-27","close":196.51},{"date":"2026-07-28","close":197.01},{"date":"2026-07-29","close":190.01},{"date":"2026-07-30","close":195.04},{"date":"2026-07-31","close":200.75},{"date":"2026-08-03","close":206.64},{"date":"2026-08-04","close":211.94},{"date":"2026-08-05","close":219.22},{"date":"2026-08-06","close":218.99},{"date":"2026-08-07","close":223.96},{"date":"2026-08-10","close":217.55},{"date":"2026-08-11","close":217.5},{"date":"2026-08-12","close":224.09},{"date":"2026-08-13","close":225.3},{"date":"2026-08-14","close":225.16},{"date":"2026-08-17","close":225.01},{"date":"2026-08-18","close":219.74},{"date":"2026-08-19","close":217.56},{"date":"2026-08-20","close":216.85},{"date":"2026-08-21","close":214.72},{"date":"2026-08-24","close":208.48},{"date":"2026-08-25","close":213.05},{"date":"2026-08-26","close":209.66},{"date":"2026-08-27","close":227.98},{"date":"2026-08-28","close":217.55},{"date":"2026-08-31","close":220.78},{"date":"2026-09-01","close":217.44},{"date":"2026-09-02","close":224.41},{"date":"2026-09-03","close":228.45},{"date":"2026-09-04","close":230.36},{"date":"2026-09-08","close":225.73},{"date":"2026-09-09","close":223.67},{"date":"2026-09-10","close":218.36},{"date":"2026-09-11","close":218.29},{"date":"2026-09-14","close":210.96},{"date":"2026-09-15","close":212.17},{"date":"2026-09-16","close":213.9},{"date":"2026-09-17","close":219.34},{"date":"2026-09-18","close":222.27},{"date":"2026-09-21","close":227.38},{"date":"2026-09-22","close":228.87},{"date":"2026-09-23","close":225.51},{"date":"2026-09-24","close":224.58},{"date":"2026-09-25","close":225.07},{"date":"2026-09-28","close":228.86},{"date":"2026-09-29","close":227.21},{"date":"2026-09-30","close":228.38},{"date":"2026-10-01","close":230.86},{"date":"2026-10-02","close":233.95},{"date":"2026-10-05","close":238.9},{"date":"2026-10-06","close":239.24},{"date":"2026-10-07","close":237.47},{"date":"2026-10-08","close":230.48},{"date":"2026-10-09","close":229.28},{"date":"2026-10-12","close":226.32},{"date":"2026-10-13","close":228.52},{"date":"2026-10-14","close":221.3},{"date":"2026-10-15","close":217.23},{"date":"2026-10-16","close":214.13},{"date":"2026-10-19","close":217.09},{"date":"2026-10-20","close":216.47},{"date":"2026-10-21","close":221.97},{"date":"2026-10-22","close":212.21},{"date":"2026-10-23","close":210.96},{"date":"2026-10-26","close":216.0},{"date":"2026-10-27","close":217.94},{"date":"2026-10-28","close":215.38},{"date":"2026-10-29","close":213.66},{"date":"2026-10-30","close":204.64},{"date":"2026-11-02","close":202.06},{"date":"2026-11-03","close":206.69},{"date":"2026-11-04","close":200.13}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":186.64,"low_30d":199.685,"support":204.05,"high_30d":243.37,"change_1d":2.8,"change_7d":-6.3,"change_30d":-10.9,"resistance":239.0,"position_in_range":-30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":54.11,"per":52.86,"quarter":"2025-Q2"},{"pbr":54.18,"per":50.63,"quarter":"2025-Q3"},{"pbr":40.71,"per":40.07,"quarter":"2025-Q4"},{"pbr":34.94,"per":34.1,"quarter":"2026-Q1"},{"pbr":47.78,"per":49.9,"quarter":"2026-Q2"},{"pbr":45.81,"per":49.94,"quarter":"2026-Q3"},{"pbr":32.69,"per":39.94,"quarter":"2026-Q4"},{"pbr":27.47,"per":34.13,"quarter":"2027-Q1"},{"pbr":23.61,"per":28.64,"quarter":"2027-Q2"},{"pbr":23.54,"per":26.62,"quarter":"현재"}],"timeline":[{"close":116.8274,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":132.5529,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":119.8909,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":108.7676,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":177.6376,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null},{"close":202.2369,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null},{"close":190.9015,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null},{"close":199.3421,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null},{"close":200.75,"gap_pct":null,"quarter":"2027-Q2","ttm_eps":null}],"pbr_5y_avg":40.14,"pbr_5y_low":23.61,"per_5y_avg":42.25,"per_5y_low":28.64,"current_pbr":23.54,"current_per":26.62,"pbr_5y_high":54.18,"per_5y_high":52.86,"pbr_5y_median":40.71,"per_5y_median":40.07,"pbr_percentile":0.0,"per_percentile":0.0,"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":[],"peer_comparison":{"peers":[],"sector":"Technology","industry":"Semiconductors"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +17.9%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"PER 26.62x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 26.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":18.64,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":26.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":73.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.17,"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":0.14,"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":74.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":65.21,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":59.36,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":8,"total_count":8,"overall_comment":"8개 지표 중 8개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"price_observed_at":"2026-11-07T09:32:44.734376+00:00","valuation_history":[{"pbr":54.11,"per":52.86,"close":116.8274,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":54.18,"per":50.63,"close":132.5529,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":40.71,"per":40.07,"close":119.8909,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":34.94,"per":34.1,"close":108.7676,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":47.78,"per":49.9,"close":177.6376,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":45.81,"per":49.94,"close":202.2369,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":32.69,"per":39.94,"close":190.9015,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":27.47,"per":34.13,"close":199.3421,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"},{"pbr":23.61,"per":28.64,"close":200.75,"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},"fundamentals_history":[{"eps":2.22,"pbr":null,"per":null,"roa":0.18636658839986012,"roe":0.2606645005764595,"revenue":96221000000.0,"market_cap":null,"net_income":59688000000.0,"fiscal_year":2027,"report_date":"2026-07-31","gross_margin":0.7497531723844068,"total_assets":320272000000.0,"total_equity":228984000000.0,"profit_margin":0.6203219671381507,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":63734000000.0,"operating_margin":0.6623710000935347},{"eps":1.87,"pbr":null,"per":null,"roa":0.17455802893546174,"roe":0.23170994607978554,"revenue":81615000000.0,"market_cap":null,"net_income":45293270000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.749335293757275,"total_assets":259474000000.0,"total_equity":195474000000.0,"profit_margin":0.5549625681553636,"dividend_yield":0.02,"fiscal_quarter":"Q1","operating_income":53536000000.0,"operating_margin":0.6559578508852539},{"eps":1.62,"pbr":null,"per":null,"roa":0.2077339303588439,"roe":0.27312086361122234,"revenue":68127000000.0,"market_cap":null,"net_income":42960000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.7499669734466511,"total_assets":206803000000.0,"total_equity":157293000000.0,"profit_margin":0.630586991941521,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":44299000000.0,"operating_margin":0.6502414608011508},{"eps":1.3,"pbr":null,"per":null,"roa":0.19801672996251893,"roe":0.2683835588786933,"revenue":57006000000.0,"market_cap":null,"net_income":31910000000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.7341157071185489,"total_assets":161148000000.0,"total_equity":118897000000.0,"profit_margin":0.5597656387046978,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":36010000000.0,"operating_margin":0.6316878925025436},{"eps":1.05,"pbr":null,"per":null,"roa":0.1877362512434276,"roe":0.2638743246347285,"revenue":46743000000.0,"market_cap":null,"net_income":26422000000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.724236784117408,"total_assets":140740000000.0,"total_equity":100131000000.0,"profit_margin":0.5652611086151937,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":28440000000.0,"operating_margin":0.6084333483088377},{"eps":0.81,"pbr":null,"per":null,"roa":0.14989541252175578,"roe":0.2239304414202736,"revenue":44062000000.0,"market_cap":null,"net_income":18775000000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.6052380736235304,"total_assets":125254000000.0,"total_equity":83843000000.0,"profit_margin":0.4261041260042667,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21638000000.0,"operating_margin":0.49108074985248057},{"eps":0.89,"pbr":null,"per":null,"roa":0.1979462549618731,"roe":0.2784802148070644,"revenue":39331000000.0,"market_cap":null,"net_income":22091000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.7302890849457171,"total_assets":111601000000.0,"total_equity":79327000000.0,"profit_margin":0.5616689125626096,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24034000000.0,"operating_margin":0.6110701482291322},{"eps":0.81,"pbr":null,"per":null,"roa":0.2011081832668493,"roe":0.2930089986190989,"revenue":35082000000.0,"market_cap":null,"net_income":19309000000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.7455675275069836,"total_assets":96013000000.0,"total_equity":65899000000.0,"profit_margin":0.550396214582977,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":21869000000.0,"operating_margin":0.6233681090017673},{"eps":0.68,"pbr":null,"per":null,"roa":0.19476222323911435,"roe":0.2854170607149612,"revenue":30040000000.0,"market_cap":null,"net_income":16599000000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.7514647137150466,"total_assets":85227000000.0,"total_equity":58157000000.0,"profit_margin":0.5525632490013316,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":18642000000.0,"operating_margin":0.620572569906791},{"eps":0.612,"pbr":null,"per":null,"roa":0.19307919867137222,"roe":0.3028163281917708,"revenue":26044000000.0,"market_cap":null,"net_income":14881000000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.7835201965903855,"total_assets":77072000000.0,"total_equity":49142000000.0,"profit_margin":0.5713792044232837,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":16909000000.0,"operating_margin":0.6492474274305022},{"eps":0.516,"pbr":null,"per":null,"roa":0.18690664556962025,"roe":0.28584392014519056,"revenue":22103000000.0,"market_cap":null,"net_income":12285000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.759670632945754,"total_assets":65728000000.0,"total_equity":42978000000.0,"profit_margin":0.5558069040401755,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13614000000.0,"operating_margin":0.6159344885309687},{"eps":0.402,"pbr":null,"per":null,"roa":0.17069882544138287,"roe":0.2778596122050203,"revenue":18120000000.0,"market_cap":null,"net_income":9243000000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.739514348785872,"total_assets":54148000000.0,"total_equity":33265000000.0,"profit_margin":0.5100993377483444,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10417000000.0,"operating_margin":0.5748896247240618}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.21,"per":52.86,"date":"2024-07","close":116.83,"source":"reported"},{"eps":2.21,"per":53.92,"date":"2024-08","close":119.17,"source":"reported"},{"eps":2.21,"per":54.86,"date":"2024-09","close":121.25,"source":"reported"},{"eps":2.618,"per":50.63,"date":"2024-10","close":132.55,"source":"reported"},{"eps":2.618,"per":52.73,"date":"2024-11","close":138.03,"source":"reported"},{"eps":2.618,"per":51.22,"date":"2024-12","close":134.09,"source":"reported"},{"eps":2.992,"per":40.07,"date":"2025-01","close":119.89,"source":"reported"},{"eps":2.992,"per":41.69,"date":"2025-02","close":124.73,"source":"reported"},{"eps":2.992,"per":36.17,"date":"2025-03","close":108.23,"source":"reported"},{"eps":3.19,"per":34.1,"date":"2025-04","close":108.77,"source":"reported"},{"eps":3.19,"per":42.3,"date":"2025-05","close":134.94,"source":"reported"},{"eps":3.19,"per":49.46,"date":"2025-06","close":157.78,"source":"reported"},{"eps":3.56,"per":49.9,"date":"2025-07","close":177.64,"source":"reported"},{"eps":3.56,"per":48.86,"date":"2025-08","close":173.95,"source":"reported"},{"eps":3.56,"per":52.34,"date":"2025-09","close":186.35,"source":"reported"},{"eps":4.05,"per":49.94,"date":"2025-10","close":202.24,"source":"reported"},{"eps":4.05,"per":43.65,"date":"2025-11","close":176.78,"source":"reported"},{"eps":4.05,"per":45.99,"date":"2025-12","close":186.28,"source":"reported"},{"eps":4.78,"per":39.94,"date":"2026-01","close":190.9,"source":"reported"},{"eps":4.78,"per":37.02,"date":"2026-02","close":176.98,"source":"reported"},{"eps":4.78,"per":36.44,"date":"2026-03","close":174.2,"source":"reported"},{"eps":5.84,"per":34.13,"date":"2026-04","close":199.34,"source":"reported"},{"eps":5.84,"per":36.11,"date":"2026-05","close":210.9,"source":"reported"},{"eps":5.84,"per":34.26,"date":"2026-06","close":200.09,"source":"reported"},{"eps":7.01,"per":28.64,"date":"2026-07","close":200.75,"source":"reported"},{"eps":7.01,"per":31.5,"date":"2026-08","close":220.78,"source":"reported"},{"eps":7.01,"per":32.58,"date":"2026-09","close":228.38,"source":"reported"},{"eps":7.01,"per":29.19,"date":"2026-10","close":204.64,"source":"reported"},{"eps":7.01,"per":28.55,"date":"2026-11","close":200.13,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":42.04,"std":8.5,"count":29,"current":28.55,"lower_1sd":33.54,"upper_1sd":50.53},"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","no_advisory_mode":true},"stock_name":"NVIDIA Corporation","phase":"above-fold","symbol_resolved":true}