{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:03:37.341020+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.2,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","unit":"%","value":18.0,"direction":"higher_better","percentile":82}],"summary":"매출 +10.2%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":25.3,"direction":null,"percentile":25},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.6,"direction":"higher_better","percentile":12}],"summary":"RSI 25","percentile":22},"valuation":{"grade":"C","metrics":[],"summary":"PER 51.74x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":68.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":28.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":21.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":8.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 68.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.33,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.77,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":45.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.23,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.3x, 순차입금비율 2.8x","percentile":58}},"signals":[],"summary":"Seagate Technology Holdings plc(STX)은 Technology 섹터 US 시장 종목입니다, 시가총액 1452.86억. 현재가 $642.14, 전일 대비 -7.9%, 30일 -22.6%. PER 51.7배 / ROE 68.3%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.27,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.27%","value_pct":0.27},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":14.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.77,"direction":"lower_better","percentile":null}],"summary":"배당성향 14%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.27},"catalysts":["RSI 25 (30 이하 과매도 구간)","ROE 68.3% (20% 이상)","전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-53.91920766313615,"grade":"D","trend":"하락","atr_14":47.44764285714287,"rsi_14":25.318585337915238,"sma_20":787.2792499999998,"sma_60":830.5379999999999,"comment":"하락 추세, RSI 25","analysis":"RSI(14) 25.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-53.92)가 시그널선(-39.27)을 하회합니다(데드크로스). 현재가가 SMA20(787)과 SMA60(831) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 584~990 (현재 위치 14%).","bb_lower":584.2967640492409,"bb_upper":990.2617359507587,"macd_signal":-39.27089685240463},"change_pct":-7.86,"chart_data":[{"date":"2024-10-23","open":102.71,"high":104.71,"low":99.52,"close":100.55,"volume":8773992,"rsi_14":37.68,"sma_20":109.56,"sma_60":103.49,"sma_120":101.67},{"date":"2024-10-24","open":101.53,"high":102.07,"low":99.42,"close":101.0,"volume":2746563,"rsi_14":41.98,"sma_20":109.22,"sma_60":103.52,"sma_120":101.81},{"date":"2024-10-25","open":101.23,"high":102.62,"low":99.97,"close":100.06,"volume":2485898,"rsi_14":42.27,"sma_20":108.93,"sma_60":103.59,"sma_120":101.92},{"date":"2024-10-28","open":100.8,"high":100.91,"low":98.13,"close":98.42,"volume":2767040,"rsi_14":31.06,"sma_20":108.52,"sma_60":103.7,"sma_120":102.02},{"date":"2024-10-29","open":98.46,"high":98.8,"low":97.32,"close":98.43,"volume":2014688,"rsi_14":28.74,"sma_20":108.2,"sma_60":103.85,"sma_120":102.11},{"date":"2024-10-30","open":98.08,"high":98.4,"low":96.1,"close":96.93,"volume":2862322,"rsi_14":28.18,"sma_20":107.76,"sma_60":103.95,"sma_120":102.18},{"date":"2024-10-31","open":96.57,"high":98.31,"low":96.08,"close":97.49,"volume":2708766,"rsi_14":23.75,"sma_20":107.34,"sma_60":104.09,"sma_120":102.23},{"date":"2024-11-01","open":96.74,"high":98.09,"low":95.83,"close":96.27,"volume":2001959,"rsi_14":16.79,"sma_20":106.93,"sma_60":104.15,"sma_120":102.28},{"date":"2024-11-04","open":96.0,"high":98.37,"low":96.0,"close":97.03,"volume":1961320,"rsi_14":17.02,"sma_20":106.62,"sma_60":104.21,"sma_120":102.31},{"date":"2024-11-05","open":97.34,"high":98.95,"low":97.16,"close":98.74,"volume":1519718,"rsi_14":24.47,"sma_20":106.27,"sma_60":104.31,"sma_120":102.33},{"date":"2024-11-06","open":100.99,"high":101.8,"low":99.64,"close":100.03,"volume":2411658,"rsi_14":26.73,"sma_20":105.95,"sma_60":104.39,"sma_120":102.37},{"date":"2024-11-07","open":100.81,"high":102.26,"low":100.03,"close":102.1,"volume":1953587,"rsi_14":34.18,"sma_20":105.8,"sma_60":104.52,"sma_120":102.46},{"date":"2024-11-08","open":102.45,"high":103.2,"low":101.2,"close":101.78,"volume":1329808,"rsi_14":32.81,"sma_20":105.55,"sma_60":104.61,"sma_120":102.52},{"date":"2024-11-11","open":101.69,"high":101.82,"low":98.7,"close":98.92,"volume":1633445,"rsi_14":28.31,"sma_20":105.09,"sma_60":104.61,"sma_120":102.59},{"date":"2024-11-12","open":98.03,"high":99.31,"low":95.92,"close":96.94,"volume":2064799,"rsi_14":39.56,"sma_20":104.49,"sma_60":104.54,"sma_120":102.63},{"date":"2024-11-13","open":97.01,"high":97.77,"low":95.4,"close":95.45,"volume":1630347,"rsi_14":34.89,"sma_20":103.82,"sma_60":104.45,"sma_120":102.67},{"date":"2024-11-14","open":94.93,"high":95.93,"low":94.21,"close":94.67,"volume":1814445,"rsi_14":35.18,"sma_20":103.07,"sma_60":104.33,"sma_120":102.7},{"date":"2024-11-15","open":94.14,"high":94.75,"low":93.65,"close":94.02,"volume":1926370,"rsi_14":37.21,"sma_20":102.3,"sma_60":104.23,"sma_120":102.7},{"date":"2024-11-18","open":94.6,"high":94.75,"low":93.58,"close":94.24,"volume":1384477,"rsi_14":37.98,"sma_20":101.53,"sma_60":104.1,"sma_120":102.72},{"date":"2024-11-19","open":94.21,"high":95.03,"low":93.35,"close":95.0,"volume":1766609,"rsi_14":44.21,"sma_20":100.79,"sma_60":103.99,"sma_120":102.76},{"date":"2024-11-20","open":95.19,"high":95.61,"low":93.81,"close":95.21,"volume":1875646,"rsi_14":43.01,"sma_20":100.52,"sma_60":103.94,"sma_120":102.8},{"date":"2024-11-21","open":95.92,"high":97.34,"low":95.26,"close":97.06,"volume":1744754,"rsi_14":52.32,"sma_20":100.31,"sma_60":103.95,"sma_120":102.87},{"date":"2024-11-22","open":97.52,"high":97.78,"low":96.33,"close":96.77,"volume":2675654,"rsi_14":49.2,"sma_20":100.14,"sma_60":103.99,"sma_120":102.93},{"date":"2024-11-25","open":98.11,"high":100.43,"low":97.92,"close":98.46,"volume":4038938,"rsi_14":49.14,"sma_20":100.15,"sma_60":104.02,"sma_120":102.97},{"date":"2024-11-26","open":99.0,"high":100.21,"low":98.35,"close":98.75,"volume":2412588,"rsi_14":45.85,"sma_20":100.16,"sma_60":104.1,"sma_120":103.02},{"date":"2024-11-27","open":98.42,"high":98.5,"low":95.8,"close":97.13,"volume":1799246,"rsi_14":33.46,"sma_20":100.17,"sma_60":104.09,"sma_120":103.05},{"date":"2024-11-29","open":97.13,"high":99.39,"low":97.11,"close":98.43,"volume":1460313,"rsi_14":39.51,"sma_20":100.22,"sma_60":104.1,"sma_120":103.07},{"date":"2024-12-02","open":98.9,"high":102.11,"low":98.53,"close":100.2,"volume":2476921,"rsi_14":54.3,"sma_20":100.42,"sma_60":104.18,"sma_120":103.08},{"date":"2024-12-03","open":99.13,"high":99.78,"low":95.1,"close":95.97,"volume":3267433,"rsi_14":47.17,"sma_20":100.37,"sma_60":104.14,"sma_120":103.05},{"date":"2024-12-04","open":97.12,"high":97.35,"low":92.25,"close":94.83,"volume":4572320,"rsi_14":48.15,"sma_20":100.17,"sma_60":104.06,"sma_120":102.99},{"date":"2024-12-05","open":95.22,"high":96.55,"low":95.07,"close":95.37,"volume":2285605,"rsi_14":52.11,"sma_20":99.93,"sma_60":103.99,"sma_120":102.94},{"date":"2024-12-06","open":95.37,"high":96.25,"low":94.81,"close":95.69,"volume":2720330,"rsi_14":55.15,"sma_20":99.6,"sma_60":103.96,"sma_120":102.88},{"date":"2024-12-09","open":95.61,"high":97.04,"low":95.29,"close":96.13,"volume":2437145,"rsi_14":55.76,"sma_20":99.31,"sma_60":103.9,"sma_120":102.82},{"date":"2024-12-10","open":96.02,"high":96.1,"low":94.0,"close":94.79,"volume":2812652,"rsi_14":49.4,"sma_20":99.09,"sma_60":103.84,"sma_120":102.78},{"date":"2024-12-11","open":95.14,"high":96.29,"low":93.8,"close":95.57,"volume":2555625,"rsi_14":51.02,"sma_20":99.02,"sma_60":103.78,"sma_120":102.74},{"date":"2024-12-12","open":95.64,"high":97.31,"low":94.33,"close":94.84,"volume":2834858,"rsi_14":43.28,"sma_20":98.99,"sma_60":103.72,"sma_120":102.69},{"date":"2024-12-13","open":95.49,"high":96.2,"low":93.47,"close":93.7,"volume":4938064,"rsi_14":39.57,"sma_20":98.91,"sma_60":103.58,"sma_120":102.62},{"date":"2024-12-16","open":93.28,"high":95.07,"low":93.0,"close":93.53,"volume":3552538,"rsi_14":32.98,"sma_20":98.85,"sma_60":103.43,"sma_120":102.57},{"date":"2024-12-17","open":92.77,"high":94.39,"low":92.07,"close":92.46,"volume":2406172,"rsi_14":29.83,"sma_20":98.72,"sma_60":103.24,"sma_120":102.49},{"date":"2024-12-18","open":92.57,"high":93.27,"low":89.56,"close":89.64,"volume":3132143,"rsi_14":27.89,"sma_20":98.41,"sma_60":102.99,"sma_120":102.39},{"date":"2024-12-19","open":89.64,"high":90.14,"low":85.54,"close":85.66,"volume":4522294,"rsi_14":18.27,"sma_20":97.89,"sma_60":102.65,"sma_120":102.26},{"date":"2024-12-20","open":86.2,"high":87.1,"low":85.01,"close":85.44,"volume":6072472,"rsi_14":10.63,"sma_20":97.26,"sma_60":102.26,"sma_120":102.13},{"date":"2024-12-23","open":85.58,"high":86.72,"low":85.43,"close":86.63,"volume":2106787,"rsi_14":19.78,"sma_20":96.7,"sma_60":101.93,"sma_120":102.02},{"date":"2024-12-24","open":86.43,"high":87.21,"low":86.14,"close":86.59,"volume":1142224,"rsi_14":21.19,"sma_20":96.06,"sma_60":101.58,"sma_120":101.91},{"date":"2024-12-26","open":86.83,"high":87.26,"low":86.26,"close":86.5,"volume":1383027,"rsi_14":18.25,"sma_20":95.39,"sma_60":101.25,"sma_120":101.79},{"date":"2024-12-27","open":86.05,"high":86.92,"low":85.13,"close":85.52,"volume":1611465,"rsi_14":15.42,"sma_20":94.76,"sma_60":100.9,"sma_120":101.65},{"date":"2024-12-30","open":84.82,"high":84.99,"low":83.42,"close":84.67,"volume":1731257,"rsi_14":12.26,"sma_20":94.02,"sma_60":100.53,"sma_120":101.48},{"date":"2024-12-31","open":84.73,"high":85.35,"low":83.89,"close":84.46,"volume":1458448,"rsi_14":13.19,"sma_20":93.18,"sma_60":100.18,"sma_120":101.31},{"date":"2025-01-02","open":85.34,"high":85.66,"low":83.95,"close":84.54,"volume":2046622,"rsi_14":8.9,"sma_20":92.56,"sma_60":99.85,"sma_120":101.14},{"date":"2025-01-03","open":85.06,"high":87.27,"low":84.92,"close":87.24,"volume":2352871,"rsi_14":24.44,"sma_20":92.14,"sma_60":99.52,"sma_120":100.97},{"date":"2025-01-06","open":88.38,"high":89.63,"low":86.85,"close":87.2,"volume":2499351,"rsi_14":27.51,"sma_20":91.68,"sma_60":99.19,"sma_120":100.81},{"date":"2025-01-07","open":87.9,"high":88.94,"low":87.36,"close":87.68,"volume":2379502,"rsi_14":30.17,"sma_20":91.24,"sma_60":98.88,"sma_120":100.68},{"date":"2025-01-08","open":87.36,"high":87.51,"low":86.01,"close":86.79,"volume":3189091,"rsi_14":30.54,"sma_20":90.72,"sma_60":98.53,"sma_120":100.56},{"date":"2025-01-10","open":85.57,"high":87.08,"low":84.78,"close":86.96,"volume":2201879,"rsi_14":38.8,"sma_20":90.29,"sma_60":98.16,"sma_120":100.45},{"date":"2025-01-13","open":85.67,"high":87.78,"low":85.11,"close":87.02,"volume":2715805,"rsi_14":58.49,"sma_20":89.81,"sma_60":97.78,"sma_120":100.3},{"date":"2025-01-14","open":87.44,"high":89.78,"low":87.19,"close":89.27,"volume":3252463,"rsi_14":69.1,"sma_20":89.49,"sma_60":97.44,"sma_120":100.18},{"date":"2025-01-15","open":90.15,"high":92.94,"low":90.15,"close":92.32,"volume":3853637,"rsi_14":73.91,"sma_20":89.42,"sma_60":97.13,"sma_120":100.06},{"date":"2025-01-16","open":92.36,"high":93.77,"low":91.69,"close":93.03,"volume":3820611,"rsi_14":75.62,"sma_20":89.4,"sma_60":96.85,"sma_120":99.98},{"date":"2025-01-17","open":94.53,"high":95.83,"low":93.55,"close":95.58,"volume":5656501,"rsi_14":80.2,"sma_20":89.56,"sma_60":96.6,"sma_120":99.93},{"date":"2025-01-21","open":97.71,"high":100.34,"low":97.09,"close":99.08,"volume":6545193,"rsi_14":88.67,"sma_20":90.04,"sma_60":96.41,"sma_120":99.92},{"date":"2025-01-22","open":106.3,"high":109.51,"low":103.59,"close":105.86,"volume":9814179,"rsi_14":95.12,"sma_20":91.07,"sma_60":96.49,"sma_120":99.99},{"date":"2025-01-23","open":105.11,"high":106.2,"low":103.65,"close":106.1,"volume":3602207,"rsi_14":96.04,"sma_20":92.13,"sma_60":96.57,"sma_120":100.04},{"date":"2025-01-24","open":106.41,"high":107.88,"low":105.29,"close":105.87,"volume":3320732,"rsi_14":95.12,"sma_20":93.11,"sma_60":96.65,"sma_120":100.12},{"date":"2025-01-27","open":102.85,"high":104.71,"low":100.13,"close":101.26,"volume":4188555,"rsi_14":77.44,"sma_20":93.86,"sma_60":96.69,"sma_120":100.19},{"date":"2025-01-28","open":101.79,"high":101.8,"low":96.7,"close":98.12,"volume":3460822,"rsi_14":69.06,"sma_20":94.45,"sma_60":96.67,"sma_120":100.26},{"date":"2025-01-29","open":99.3,"high":99.84,"low":96.97,"close":97.25,"volume":2548190,"rsi_14":66.48,"sma_20":95.05,"sma_60":96.66,"sma_120":100.31},{"date":"2025-01-30","open":98.98,"high":99.25,"low":95.85,"close":96.17,"volume":4212839,"rsi_14":66.05,"sma_20":95.64,"sma_60":96.63,"sma_120":100.36},{"date":"2025-01-31","open":95.99,"high":97.85,"low":94.21,"close":94.29,"volume":2799702,"rsi_14":61.85,"sma_20":96.14,"sma_60":96.58,"sma_120":100.37},{"date":"2025-02-03","open":92.57,"high":93.58,"low":90.92,"close":91.48,"volume":3437018,"rsi_14":56.61,"sma_20":96.5,"sma_60":96.48,"sma_120":100.34},{"date":"2025-02-04","open":90.89,"high":92.76,"low":90.69,"close":92.48,"volume":2909765,"rsi_14":54.95,"sma_20":96.77,"sma_60":96.36,"sma_120":100.33},{"date":"2025-02-05","open":92.59,"high":94.07,"low":92.15,"close":93.38,"volume":2681150,"rsi_14":51.76,"sma_20":97.08,"sma_60":96.23,"sma_120":100.31},{"date":"2025-02-06","open":94.04,"high":94.7,"low":93.58,"close":94.47,"volume":2301071,"rsi_14":52.34,"sma_20":97.43,"sma_60":96.09,"sma_120":100.3},{"date":"2025-02-07","open":94.98,"high":96.14,"low":93.41,"close":94.09,"volume":1976113,"rsi_14":47.39,"sma_20":97.8,"sma_60":95.94,"sma_120":100.28},{"date":"2025-02-10","open":95.32,"high":96.09,"low":94.64,"close":95.7,"volume":1946447,"rsi_14":43.66,"sma_20":98.25,"sma_60":95.88,"sma_120":100.24},{"date":"2025-02-11","open":95.14,"high":97.23,"low":95.1,"close":95.73,"volume":2133941,"rsi_14":24.52,"sma_20":98.69,"sma_60":95.84,"sma_120":100.19},{"date":"2025-02-12","open":94.65,"high":98.5,"low":94.04,"close":97.08,"volume":3385980,"rsi_14":28.53,"sma_20":99.09,"sma_60":95.86,"sma_120":100.16},{"date":"2025-02-13","open":97.26,"high":100.54,"low":97.26,"close":99.3,"volume":2555045,"rsi_14":35.72,"sma_20":99.45,"sma_60":95.93,"sma_120":100.13},{"date":"2025-02-14","open":99.96,"high":100.2,"low":98.46,"close":99.29,"volume":2235093,"rsi_14":44.65,"sma_20":99.77,"sma_60":96.0,"sma_120":100.12},{"date":"2025-02-18","open":100.36,"high":101.08,"low":98.78,"close":100.89,"volume":2365526,"rsi_14":58.22,"sma_20":100.04,"sma_60":96.11,"sma_120":100.1},{"date":"2025-02-19","open":100.72,"high":101.24,"low":100.27,"close":100.79,"volume":1727322,"rsi_14":61.02,"sma_20":100.13,"sma_60":96.19,"sma_120":100.09},{"date":"2025-02-20","open":100.86,"high":101.15,"low":99.37,"close":100.44,"volume":1479152,"rsi_14":63.9,"sma_20":99.85,"sma_60":96.27,"sma_120":100.11},{"date":"2025-02-21","open":100.47,"high":101.2,"low":98.35,"close":98.69,"volume":2484286,"rsi_14":64.44,"sma_20":99.47,"sma_60":96.29,"sma_120":100.12},{"date":"2025-02-24","open":98.81,"high":99.8,"low":97.11,"close":97.93,"volume":4204185,"rsi_14":74.55,"sma_20":99.07,"sma_60":96.29,"sma_120":100.14},{"date":"2025-02-25","open":97.86,"high":99.51,"low":97.16,"close":97.58,"volume":3405886,"rsi_14":70.4,"sma_20":98.88,"sma_60":96.27,"sma_120":100.14},{"date":"2025-02-26","open":98.17,"high":99.18,"low":97.56,"close":98.12,"volume":1924115,"rsi_14":69.52,"sma_20":98.88,"sma_60":96.24,"sma_120":100.17},{"date":"2025-02-27","open":100.37,"high":101.61,"low":98.43,"close":98.51,"volume":4616300,"rsi_14":67.66,"sma_20":98.94,"sma_60":96.25,"sma_120":100.17},{"date":"2025-02-28","open":98.1,"high":100.1,"low":97.54,"close":99.72,"volume":4521410,"rsi_14":72.97,"sma_20":99.12,"sma_60":96.26,"sma_120":100.18},{"date":"2025-03-03","open":100.74,"high":101.64,"low":97.64,"close":97.91,"volume":3190391,"rsi_14":58.87,"sma_20":99.31,"sma_60":96.21,"sma_120":100.2},{"date":"2025-03-04","open":96.83,"high":97.48,"low":91.99,"close":92.06,"volume":7037641,"rsi_14":39.97,"sma_20":99.34,"sma_60":96.13,"sma_120":100.14},{"date":"2025-03-05","open":91.67,"high":91.76,"low":88.26,"close":90.45,"volume":5175882,"rsi_14":32.12,"sma_20":99.24,"sma_60":96.05,"sma_120":100.05},{"date":"2025-03-06","open":88.61,"high":88.73,"low":84.54,"close":84.78,"volume":5272928,"rsi_14":16.99,"sma_20":98.8,"sma_60":95.85,"sma_120":99.92},{"date":"2025-03-07","open":84.99,"high":87.85,"low":84.45,"close":86.11,"volume":4617861,"rsi_14":21.74,"sma_20":98.37,"sma_60":95.68,"sma_120":99.82},{"date":"2025-03-10","open":85.34,"high":86.06,"low":82.55,"close":84.56,"volume":4515346,"rsi_14":14.92,"sma_20":97.88,"sma_60":95.47,"sma_120":99.69},{"date":"2025-03-11","open":84.56,"high":86.07,"low":83.57,"close":85.11,"volume":3805658,"rsi_14":16.95,"sma_20":97.34,"sma_60":95.29,"sma_120":99.57},{"date":"2025-03-12","open":86.11,"high":87.55,"low":84.42,"close":84.87,"volume":3808900,"rsi_14":17.03,"sma_20":96.79,"sma_60":95.1,"sma_120":99.44},{"date":"2025-03-13","open":84.93,"high":85.57,"low":83.18,"close":83.78,"volume":1573473,"rsi_14":17.53,"sma_20":96.11,"sma_60":94.9,"sma_120":99.31},{"date":"2025-03-14","open":85.09,"high":86.73,"low":85.07,"close":86.02,"volume":2261110,"rsi_14":25.6,"sma_20":95.43,"sma_60":94.77,"sma_120":99.18},{"date":"2025-03-17","open":85.76,"high":89.1,"low":85.76,"close":88.57,"volume":2948634,"rsi_14":33.08,"sma_20":94.88,"sma_60":94.68,"sma_120":99.06},{"date":"2025-03-18","open":88.54,"high":88.63,"low":86.54,"close":86.74,"volume":2205263,"rsi_14":29.62,"sma_20":94.16,"sma_60":94.58,"sma_120":98.91},{"date":"2025-03-19","open":87.25,"high":88.43,"low":87.0,"close":87.74,"volume":2225596,"rsi_14":29.35,"sma_20":93.45,"sma_60":94.54,"sma_120":98.77},{"date":"2025-03-20","open":87.1,"high":88.57,"low":87.1,"close":87.19,"volume":2060486,"rsi_14":25.6,"sma_20":92.74,"sma_60":94.55,"sma_120":98.6},{"date":"2025-03-21","open":86.77,"high":87.5,"low":85.44,"close":87.08,"volume":2576141,"rsi_14":27.32,"sma_20":92.11,"sma_60":94.57,"sma_120":98.42},{"date":"2025-03-24","open":88.21,"high":88.86,"low":87.29,"close":87.6,"volume":1715034,"rsi_14":37.12,"sma_20":91.55,"sma_60":94.57,"sma_120":98.25},{"date":"2025-03-25","open":87.13,"high":87.25,"low":84.58,"close":86.78,"volume":3154118,"rsi_14":38.66,"sma_20":90.96,"sma_60":94.57,"sma_120":98.07},{"date":"2025-03-26","open":86.42,"high":87.01,"low":84.79,"close":86.45,"volume":3534967,"rsi_14":53.47,"sma_20":90.33,"sma_60":94.55,"sma_120":97.9},{"date":"2025-03-27","open":86.04,"high":88.05,"low":85.14,"close":86.33,"volume":2977443,"rsi_14":48.08,"sma_20":89.67,"sma_60":94.55,"sma_120":97.73},{"date":"2025-03-28","open":85.82,"high":86.19,"low":83.2,"close":83.78,"volume":1886193,"rsi_14":44.68,"sma_20":88.82,"sma_60":94.53,"sma_120":97.53},{"date":"2025-03-31","open":83.36,"high":84.16,"low":81.76,"close":83.81,"volume":2628656,"rsi_14":42.51,"sma_20":88.06,"sma_60":94.51,"sma_120":97.34},{"date":"2025-04-01","open":83.46,"high":84.18,"low":82.19,"close":83.4,"volume":2728192,"rsi_14":41.98,"sma_20":87.59,"sma_60":94.47,"sma_120":97.16},{"date":"2025-04-02","open":82.62,"high":85.18,"low":82.4,"close":84.37,"volume":2810118,"rsi_14":49.63,"sma_20":87.24,"sma_60":94.41,"sma_120":96.97},{"date":"2025-04-03","open":79.1,"high":80.07,"low":70.32,"close":70.57,"volume":12915559,"rsi_14":17.56,"sma_20":86.48,"sma_60":94.12,"sma_120":96.65},{"date":"2025-04-04","open":67.74,"high":67.76,"low":63.09,"close":65.83,"volume":9250083,"rsi_14":6.64,"sma_20":85.42,"sma_60":93.74,"sma_120":96.31},{"date":"2025-04-07","open":64.13,"high":71.59,"low":63.32,"close":67.74,"volume":7297673,"rsi_14":13.65,"sma_20":84.53,"sma_60":93.41,"sma_120":95.97},{"date":"2025-04-08","open":70.04,"high":71.46,"low":64.53,"close":65.65,"volume":5680045,"rsi_14":11.8,"sma_20":83.51,"sma_60":93.03,"sma_120":95.6},{"date":"2025-04-09","open":64.86,"high":75.0,"low":62.34,"close":73.29,"volume":10253532,"rsi_14":30.7,"sma_20":82.89,"sma_60":92.79,"sma_120":95.28},{"date":"2025-04-10","open":70.75,"high":71.51,"low":67.73,"close":68.8,"volume":5483494,"rsi_14":27.37,"sma_20":82.1,"sma_60":92.43,"sma_120":94.93},{"date":"2025-04-11","open":68.3,"high":70.25,"low":66.72,"close":69.21,"volume":3879007,"rsi_14":27.18,"sma_20":81.21,"sma_60":92.03,"sma_120":94.58},{"date":"2025-04-14","open":73.92,"high":74.22,"low":70.64,"close":71.69,"volume":3437332,"rsi_14":32.02,"sma_20":80.32,"sma_60":91.66,"sma_120":94.25},{"date":"2025-04-15","open":71.12,"high":72.51,"low":70.89,"close":71.03,"volume":3147573,"rsi_14":31.77,"sma_20":79.49,"sma_60":91.23,"sma_120":93.92},{"date":"2025-04-16","open":70.53,"high":72.13,"low":70.34,"close":71.84,"volume":5798964,"rsi_14":33.15,"sma_20":78.68,"sma_60":90.75,"sma_120":93.58},{"date":"2025-04-17","open":72.5,"high":75.41,"low":71.91,"close":74.76,"volume":4588640,"rsi_14":39.6,"sma_20":78.05,"sma_60":90.21,"sma_120":93.35},{"date":"2025-04-21","open":73.45,"high":73.65,"low":71.64,"close":72.94,"volume":2950637,"rsi_14":37.96,"sma_20":77.33,"sma_60":89.64,"sma_120":93.1},{"date":"2025-04-22","open":73.7,"high":74.89,"low":73.6,"close":74.35,"volume":2178343,"rsi_14":40.19,"sma_20":76.66,"sma_60":89.09,"sma_120":92.87},{"date":"2025-04-23","open":78.09,"high":80.08,"low":76.52,"close":77.04,"volume":4013856,"rsi_14":42.34,"sma_20":76.17,"sma_60":88.67,"sma_120":92.68},{"date":"2025-04-24","open":78.1,"high":82.15,"low":78.07,"close":81.92,"volume":4105558,"rsi_14":64.57,"sma_20":75.94,"sma_60":88.38,"sma_120":92.53},{"date":"2025-04-25","open":82.21,"high":82.68,"low":80.9,"close":81.59,"volume":4055481,"rsi_14":72.79,"sma_20":75.7,"sma_60":88.1,"sma_120":92.38},{"date":"2025-04-28","open":81.11,"high":81.78,"low":79.48,"close":81.06,"volume":2895863,"rsi_14":70.07,"sma_20":75.56,"sma_60":87.83,"sma_120":92.23},{"date":"2025-04-29","open":80.49,"high":81.57,"low":80.13,"close":80.5,"volume":6502524,"rsi_14":73.47,"sma_20":75.39,"sma_60":87.59,"sma_120":92.09},{"date":"2025-04-30","open":85.96,"high":90.28,"low":84.32,"close":89.81,"volume":11880101,"rsi_14":74.79,"sma_20":75.72,"sma_60":87.55,"sma_120":92.01},{"date":"2025-05-01","open":90.76,"high":91.92,"low":88.68,"close":88.8,"volume":5496492,"rsi_14":83.53,"sma_20":75.94,"sma_60":87.47,"sma_120":91.91},{"date":"2025-05-02","open":90.32,"high":92.04,"low":90.06,"close":91.82,"volume":3409480,"rsi_14":84.85,"sma_20":77.02,"sma_60":87.43,"sma_120":91.83},{"date":"2025-05-05","open":91.09,"high":93.06,"low":90.74,"close":92.32,"volume":2805843,"rsi_14":83.87,"sma_20":78.36,"sma_60":87.38,"sma_120":91.74},{"date":"2025-05-06","open":91.22,"high":93.14,"low":90.69,"close":92.64,"volume":2754096,"rsi_14":85.88,"sma_20":79.62,"sma_60":87.35,"sma_120":91.65},{"date":"2025-05-07","open":92.73,"high":94.39,"low":92.07,"close":94.17,"volume":3716152,"rsi_14":86.21,"sma_20":81.07,"sma_60":87.31,"sma_120":91.59},{"date":"2025-05-08","open":95.02,"high":95.92,"low":93.7,"close":95.01,"volume":2392827,"rsi_14":85.21,"sma_20":82.17,"sma_60":87.28,"sma_120":91.56},{"date":"2025-05-09","open":95.81,"high":96.42,"low":94.35,"close":94.42,"volume":2568288,"rsi_14":89.06,"sma_20":83.47,"sma_60":87.22,"sma_120":91.54},{"date":"2025-05-12","open":99.77,"high":101.66,"low":98.66,"close":100.58,"volume":5791995,"rsi_14":90.67,"sma_20":85.06,"sma_60":87.23,"sma_120":91.58},{"date":"2025-05-13","open":100.53,"high":104.56,"low":100.19,"close":104.05,"volume":4336010,"rsi_14":90.89,"sma_20":86.7,"sma_60":87.3,"sma_120":91.65},{"date":"2025-05-14","open":103.74,"high":104.44,"low":103.08,"close":103.78,"volume":4245713,"rsi_14":88.44,"sma_20":88.36,"sma_60":87.33,"sma_120":91.72},{"date":"2025-05-15","open":105.52,"high":106.55,"low":104.49,"close":105.99,"volume":4711904,"rsi_14":90.26,"sma_20":90.09,"sma_60":87.41,"sma_120":91.8},{"date":"2025-05-16","open":106.08,"high":107.52,"low":105.56,"close":106.34,"volume":3234920,"rsi_14":91.98,"sma_20":91.69,"sma_60":87.49,"sma_120":91.88},{"date":"2025-05-19","open":104.49,"high":108.2,"low":104.24,"close":107.58,"volume":3286201,"rsi_14":93.95,"sma_20":93.44,"sma_60":87.63,"sma_120":91.96},{"date":"2025-05-20","open":108.0,"high":108.01,"low":104.85,"close":105.53,"volume":3404275,"rsi_14":83.4,"sma_20":95.02,"sma_60":87.74,"sma_120":92.02},{"date":"2025-05-21","open":105.07,"high":106.37,"low":102.34,"close":103.03,"volume":4800572,"rsi_14":78.41,"sma_20":96.34,"sma_60":87.82,"sma_120":92.04},{"date":"2025-05-22","open":104.66,"high":109.97,"low":103.94,"close":107.4,"volume":8056826,"rsi_14":79.51,"sma_20":97.63,"sma_60":87.97,"sma_120":92.1},{"date":"2025-05-23","open":106.83,"high":111.65,"low":106.83,"close":111.23,"volume":5981623,"rsi_14":81.81,"sma_20":99.13,"sma_60":88.17,"sma_120":92.21},{"date":"2025-05-27","open":112.34,"high":115.78,"low":111.68,"close":115.48,"volume":4485887,"rsi_14":83.93,"sma_20":100.88,"sma_60":88.42,"sma_120":92.34},{"date":"2025-05-28","open":115.67,"high":117.04,"low":115.25,"close":115.76,"volume":4093977,"rsi_14":83.32,"sma_20":102.67,"sma_60":88.71,"sma_120":92.46},{"date":"2025-05-29","open":115.98,"high":116.61,"low":114.72,"close":116.55,"volume":2447169,"rsi_14":83.29,"sma_20":104.02,"sma_60":89.11,"sma_120":92.62},{"date":"2025-05-30","open":115.6,"high":117.53,"low":115.1,"close":116.36,"volume":4352685,"rsi_14":84.29,"sma_20":105.42,"sma_60":89.53,"sma_120":92.79},{"date":"2025-06-02","open":115.44,"high":118.15,"low":115.21,"close":117.55,"volume":3097690,"rsi_14":81.41,"sma_20":106.72,"sma_60":90.08,"sma_120":92.96},{"date":"2025-06-03","open":117.5,"high":122.37,"low":117.16,"close":121.58,"volume":4835199,"rsi_14":81.78,"sma_20":108.2,"sma_60":90.66,"sma_120":93.17},{"date":"2025-06-04","open":122.07,"high":125.98,"low":122.07,"close":125.93,"volume":5769179,"rsi_14":85.0,"sma_20":109.89,"sma_60":91.35,"sma_120":93.41},{"date":"2025-06-05","open":126.19,"high":128.21,"low":125.65,"close":125.99,"volume":4765890,"rsi_14":83.91,"sma_20":111.5,"sma_60":92.03,"sma_120":93.66},{"date":"2025-06-06","open":127.17,"high":128.21,"low":125.06,"close":125.27,"volume":4377572,"rsi_14":81.69,"sma_20":113.04,"sma_60":92.7,"sma_120":93.9},{"date":"2025-06-09","open":127.8,"high":130.45,"low":127.15,"close":128.42,"volume":5425757,"rsi_14":82.8,"sma_20":114.76,"sma_60":93.44,"sma_120":94.17},{"date":"2025-06-10","open":128.22,"high":128.93,"low":124.65,"close":126.27,"volume":6119653,"rsi_14":82.52,"sma_20":116.06,"sma_60":94.11,"sma_120":94.44},{"date":"2025-06-11","open":127.32,"high":127.35,"low":124.02,"close":124.79,"volume":4553154,"rsi_14":85.26,"sma_20":117.11,"sma_60":94.71,"sma_120":94.7},{"date":"2025-06-12","open":124.46,"high":125.64,"low":124.1,"close":124.38,"volume":3005037,"rsi_14":81.55,"sma_20":118.16,"sma_60":95.33,"sma_120":94.96},{"date":"2025-06-13","open":123.49,"high":126.59,"low":122.96,"close":125.56,"volume":3000982,"rsi_14":79.54,"sma_20":119.15,"sma_60":95.97,"sma_120":95.26},{"date":"2025-06-16","open":126.97,"high":129.72,"low":125.9,"close":129.28,"volume":3530344,"rsi_14":79.09,"sma_20":120.31,"sma_60":96.68,"sma_120":95.62},{"date":"2025-06-17","open":128.7,"high":131.71,"low":128.25,"close":129.11,"volume":3410882,"rsi_14":78.27,"sma_20":121.4,"sma_60":97.39,"sma_120":95.98},{"date":"2025-06-18","open":129.11,"high":131.96,"low":128.61,"close":129.54,"volume":2816793,"rsi_14":77.93,"sma_20":122.62,"sma_60":98.1,"sma_120":96.34},{"date":"2025-06-20","open":130.4,"high":130.83,"low":128.58,"close":129.2,"volume":6027515,"rsi_14":77.47,"sma_20":123.95,"sma_60":98.82,"sma_120":96.69},{"date":"2025-06-23","open":130.55,"high":132.09,"low":129.16,"close":131.29,"volume":4372694,"rsi_14":78.3,"sma_20":125.16,"sma_60":99.58,"sma_120":97.06},{"date":"2025-06-24","open":132.2,"high":135.69,"low":132.05,"close":134.48,"volume":4670484,"rsi_14":77.53,"sma_20":126.34,"sma_60":100.39,"sma_120":97.47},{"date":"2025-06-25","open":136.54,"high":137.55,"low":135.16,"close":137.41,"volume":3574853,"rsi_14":75.25,"sma_20":127.41,"sma_60":101.28,"sma_120":97.91},{"date":"2025-06-26","open":137.41,"high":139.65,"low":136.87,"close":139.54,"volume":3047106,"rsi_14":77.44,"sma_20":128.58,"sma_60":102.21,"sma_120":98.36},{"date":"2025-06-27","open":140.42,"high":141.3,"low":139.15,"close":140.28,"volume":4651135,"rsi_14":80.54,"sma_20":129.74,"sma_60":103.16,"sma_120":98.82},{"date":"2025-06-30","open":140.84,"high":143.3,"low":140.42,"close":143.15,"volume":3663826,"rsi_14":80.28,"sma_20":131.06,"sma_60":104.14,"sma_120":99.28},{"date":"2025-07-01","open":142.46,"high":144.54,"low":141.46,"close":143.85,"volume":4951376,"rsi_14":88.91,"sma_20":132.36,"sma_60":105.37,"sma_120":99.74},{"date":"2025-07-02","open":143.85,"high":150.8,"low":143.6,"close":150.7,"volume":6703596,"rsi_14":96.59,"sma_20":133.79,"sma_60":106.79,"sma_120":100.26},{"date":"2025-07-03","open":150.76,"high":150.91,"low":148.02,"close":148.22,"volume":3619715,"rsi_14":89.76,"sma_20":134.88,"sma_60":108.13,"sma_120":100.77},{"date":"2025-07-07","open":148.25,"high":150.56,"low":146.53,"close":147.17,"volume":3661675,"rsi_14":86.11,"sma_20":135.92,"sma_60":109.5,"sma_120":101.27},{"date":"2025-07-08","open":147.84,"high":148.48,"low":142.26,"close":143.29,"volume":4599061,"rsi_14":72.85,"sma_20":136.79,"sma_60":110.67,"sma_120":101.73},{"date":"2025-07-09","open":144.73,"high":144.73,"low":140.55,"close":140.85,"volume":6198769,"rsi_14":67.58,"sma_20":137.38,"sma_60":111.87,"sma_120":102.15},{"date":"2025-07-10","open":143.32,"high":145.04,"low":141.28,"close":143.32,"volume":5593932,"rsi_14":69.56,"sma_20":138.21,"sma_60":113.11,"sma_120":102.57},{"date":"2025-07-11","open":142.82,"high":146.7,"low":142.32,"close":145.97,"volume":2868745,"rsi_14":72.48,"sma_20":139.24,"sma_60":114.35,"sma_120":103.0},{"date":"2025-07-14","open":147.33,"high":148.73,"low":144.43,"close":147.86,"volume":2856683,"rsi_14":72.31,"sma_20":140.39,"sma_60":115.64,"sma_120":103.43},{"date":"2025-07-15","open":149.08,"high":149.72,"low":146.59,"close":147.83,"volume":2461421,"rsi_14":69.5,"sma_20":141.48,"sma_60":116.91,"sma_120":103.83},{"date":"2025-07-16","open":147.76,"high":147.78,"low":144.32,"close":145.92,"volume":2694636,"rsi_14":63.26,"sma_20":142.29,"sma_60":118.1,"sma_120":104.15},{"date":"2025-07-17","open":145.92,"high":148.42,"low":145.15,"close":145.52,"volume":5155524,"rsi_14":59.85,"sma_20":143.08,"sma_60":119.31,"sma_120":104.47},{"date":"2025-07-18","open":146.4,"high":148.68,"low":145.02,"close":147.85,"volume":3336593,"rsi_14":61.85,"sma_20":143.97,"sma_60":120.54,"sma_120":104.81},{"date":"2025-07-21","open":148.24,"high":149.68,"low":146.82,"close":148.4,"volume":3454105,"rsi_14":58.87,"sma_20":144.9,"sma_60":121.73,"sma_120":105.2},{"date":"2025-07-22","open":147.78,"high":148.06,"low":143.57,"close":145.39,"volume":3045025,"rsi_14":52.41,"sma_20":145.58,"sma_60":122.79,"sma_120":105.58},{"date":"2025-07-23","open":145.94,"high":151.58,"low":145.8,"close":151.51,"volume":4024938,"rsi_14":51.3,"sma_20":146.4,"sma_60":123.96,"sma_120":106.03},{"date":"2025-07-24","open":150.98,"high":152.62,"low":149.84,"close":151.48,"volume":2429724,"rsi_14":55.67,"sma_20":147.11,"sma_60":125.13,"sma_120":106.48},{"date":"2025-07-25","open":151.15,"high":152.07,"low":147.22,"close":149.65,"volume":3125993,"rsi_14":54.19,"sma_20":147.62,"sma_60":126.29,"sma_120":106.94},{"date":"2025-07-28","open":150.24,"high":150.79,"low":148.51,"close":149.23,"volume":2585241,"rsi_14":61.38,"sma_20":148.07,"sma_60":127.28,"sma_120":107.41},{"date":"2025-07-29","open":150.52,"high":154.25,"low":148.78,"close":151.44,"volume":6242766,"rsi_14":70.46,"sma_20":148.49,"sma_60":128.32,"sma_120":107.9},{"date":"2025-07-30","open":139.85,"high":147.33,"low":137.17,"close":146.22,"volume":12025065,"rsi_14":55.06,"sma_20":148.61,"sma_60":129.23,"sma_120":108.33},{"date":"2025-07-31","open":147.09,"high":156.17,"low":145.7,"close":155.73,"volume":7049757,"rsi_14":63.75,"sma_20":148.86,"sma_60":130.29,"sma_120":108.83},{"date":"2025-08-01","open":152.11,"high":155.34,"low":149.69,"close":153.55,"volume":3827642,"rsi_14":57.95,"sma_20":149.13,"sma_60":131.3,"sma_120":109.32},{"date":"2025-08-04","open":155.51,"high":156.34,"low":151.16,"close":153.55,"volume":2510001,"rsi_14":58.0,"sma_20":149.45,"sma_60":132.29,"sma_120":109.8},{"date":"2025-08-05","open":155.52,"high":156.12,"low":146.01,"close":150.51,"volume":3449766,"rsi_14":56.22,"sma_20":149.81,"sma_60":133.21,"sma_120":110.25},{"date":"2025-08-06","open":151.76,"high":151.76,"low":145.66,"close":146.07,"volume":3776636,"rsi_14":50.67,"sma_20":150.08,"sma_60":134.07,"sma_120":110.65},{"date":"2025-08-07","open":143.8,"high":147.34,"low":143.57,"close":146.89,"volume":3472524,"rsi_14":48.77,"sma_20":150.26,"sma_60":134.84,"sma_120":111.04},{"date":"2025-08-08","open":148.28,"high":149.85,"low":147.35,"close":149.23,"volume":1901692,"rsi_14":50.99,"sma_20":150.42,"sma_60":135.59,"sma_120":111.45},{"date":"2025-08-11","open":150.38,"high":154.83,"low":150.0,"close":150.46,"volume":2759416,"rsi_14":56.42,"sma_20":150.55,"sma_60":136.37,"sma_120":111.85},{"date":"2025-08-12","open":150.99,"high":156.71,"low":150.99,"close":154.32,"volume":2362349,"rsi_14":53.78,"sma_20":150.88,"sma_60":137.17,"sma_120":112.29},{"date":"2025-08-13","open":155.08,"high":156.22,"low":153.6,"close":155.64,"volume":2052634,"rsi_14":55.41,"sma_20":151.37,"sma_60":137.99,"sma_120":112.74},{"date":"2025-08-14","open":154.0,"high":155.56,"low":152.95,"close":154.46,"volume":2319683,"rsi_14":56.36,"sma_20":151.82,"sma_60":138.77,"sma_120":113.2},{"date":"2025-08-15","open":154.48,"high":154.48,"low":150.81,"close":153.17,"volume":1431837,"rsi_14":55.1,"sma_20":152.09,"sma_60":139.56,"sma_120":113.65},{"date":"2025-08-18","open":153.69,"high":157.53,"low":152.82,"close":157.41,"volume":2016513,"rsi_14":57.34,"sma_20":152.54,"sma_60":140.46,"sma_120":114.14},{"date":"2025-08-19","open":156.8,"high":157.69,"low":154.05,"close":156.64,"volume":2546564,"rsi_14":64.39,"sma_20":153.11,"sma_60":141.28,"sma_120":114.62},{"date":"2025-08-20","open":155.9,"high":157.38,"low":151.26,"close":157.11,"volume":2177301,"rsi_14":52.54,"sma_20":153.39,"sma_60":142.04,"sma_120":115.1},{"date":"2025-08-21","open":156.95,"high":158.06,"low":151.78,"close":153.34,"volume":2300020,"rsi_14":49.64,"sma_20":153.48,"sma_60":142.67,"sma_120":115.54},{"date":"2025-08-22","open":153.86,"high":159.26,"low":152.97,"close":157.91,"volume":1920072,"rsi_14":56.55,"sma_20":153.9,"sma_60":143.36,"sma_120":116.04},{"date":"2025-08-25","open":157.71,"high":163.94,"low":157.39,"close":162.67,"volume":2515403,"rsi_14":67.36,"sma_20":154.57,"sma_60":144.13,"sma_120":116.62},{"date":"2025-08-26","open":162.39,"high":165.55,"low":162.39,"close":163.9,"volume":3272333,"rsi_14":78.0,"sma_20":155.2,"sma_60":144.92,"sma_120":117.23},{"date":"2025-08-27","open":164.55,"high":166.83,"low":164.19,"close":165.88,"volume":2688426,"rsi_14":78.77,"sma_20":156.19,"sma_60":145.72,"sma_120":117.9},{"date":"2025-08-28","open":165.75,"high":171.8,"low":165.75,"close":170.98,"volume":3079844,"rsi_14":80.42,"sma_20":156.96,"sma_60":146.54,"sma_120":118.6},{"date":"2025-08-29","open":170.66,"high":172.0,"low":165.3,"close":166.04,"volume":2798631,"rsi_14":69.74,"sma_20":157.59,"sma_60":147.2,"sma_120":119.28},{"date":"2025-09-02","open":163.07,"high":169.36,"low":162.53,"close":169.11,"volume":3175390,"rsi_14":69.12,"sma_20":158.38,"sma_60":147.91,"sma_120":119.97},{"date":"2025-09-03","open":169.71,"high":175.05,"low":168.63,"close":174.89,"volume":3768030,"rsi_14":72.31,"sma_20":159.61,"sma_60":148.74,"sma_120":120.72},{"date":"2025-09-04","open":175.96,"high":182.61,"low":174.38,"close":182.48,"volume":5571844,"rsi_14":78.28,"sma_20":161.44,"sma_60":149.63,"sma_120":121.54},{"date":"2025-09-05","open":184.49,"high":187.69,"low":181.53,"close":186.63,"volume":3761503,"rsi_14":81.92,"sma_20":163.44,"sma_60":150.64,"sma_120":122.37},{"date":"2025-09-08","open":188.44,"high":189.96,"low":185.66,"close":187.7,"volume":4019706,"rsi_14":80.76,"sma_20":165.38,"sma_60":151.68,"sma_120":123.2},{"date":"2025-09-09","open":187.48,"high":190.46,"low":186.47,"close":190.03,"volume":3230795,"rsi_14":82.86,"sma_20":167.38,"sma_60":152.77,"sma_120":124.05},{"date":"2025-09-10","open":191.44,"high":192.22,"low":188.35,"close":191.47,"volume":4343820,"rsi_14":83.18,"sma_20":169.25,"sma_60":153.87,"sma_120":124.92},{"date":"2025-09-11","open":191.73,"high":197.62,"low":191.42,"close":195.21,"volume":3625645,"rsi_14":90.45,"sma_20":171.25,"sma_60":154.97,"sma_120":125.82},{"date":"2025-09-12","open":195.1,"high":196.76,"low":191.75,"close":194.4,"volume":3293421,"rsi_14":88.01,"sma_20":173.26,"sma_60":156.05,"sma_120":126.72},{"date":"2025-09-15","open":198.37,"high":212.46,"low":198.03,"close":209.4,"volume":7398136,"rsi_14":90.12,"sma_20":176.09,"sma_60":157.38,"sma_120":127.74},{"date":"2025-09-16","open":209.58,"high":213.45,"low":205.97,"close":209.41,"volume":4888162,"rsi_14":89.91,"sma_20":178.71,"sma_60":158.72,"sma_120":128.77},{"date":"2025-09-17","open":208.69,"high":212.47,"low":204.58,"close":211.62,"volume":4268762,"rsi_14":89.95,"sma_20":181.49,"sma_60":160.06,"sma_120":129.82},{"date":"2025-09-18","open":214.96,"high":217.74,"low":213.35,"close":214.88,"volume":3044152,"rsi_14":89.62,"sma_20":184.4,"sma_60":161.4,"sma_120":130.89},{"date":"2025-09-19","open":216.65,"high":219.86,"low":214.24,"close":219.43,"volume":4834914,"rsi_14":98.52,"sma_20":187.73,"sma_60":162.77,"sma_120":132.03},{"date":"2025-09-22","open":221.09,"high":228.94,"low":220.16,"close":227.46,"volume":5243396,"rsi_14":98.64,"sma_20":191.23,"sma_60":164.25,"sma_120":133.23},{"date":"2025-09-23","open":227.5,"high":230.07,"low":221.69,"close":226.27,"volume":4389409,"rsi_14":96.38,"sma_20":194.44,"sma_60":165.7,"sma_120":134.43},{"date":"2025-09-24","open":225.87,"high":229.53,"low":221.12,"close":221.88,"volume":4121099,"rsi_14":87.74,"sma_20":197.36,"sma_60":167.02,"sma_120":135.58},{"date":"2025-09-25","open":218.16,"high":220.72,"low":214.25,"close":218.06,"volume":4201146,"rsi_14":80.3,"sma_20":199.99,"sma_60":168.27,"sma_120":136.82},{"date":"2025-09-26","open":218.54,"high":219.02,"low":211.32,"close":215.74,"volume":2477214,"rsi_14":76.4,"sma_20":202.25,"sma_60":169.36,"sma_120":138.07},{"date":"2025-09-29","open":224.9,"high":232.21,"low":222.98,"close":227.28,"volume":5108406,"rsi_14":79.88,"sma_20":205.34,"sma_60":170.69,"sma_120":139.41},{"date":"2025-09-30","open":225.72,"high":235.3,"low":225.1,"close":234.85,"volume":4184033,"rsi_14":81.49,"sma_20":208.62,"sma_60":172.15,"sma_120":140.82},{"date":"2025-10-01","open":233.14,"high":257.08,"low":231.39,"close":255.53,"volume":9751932,"rsi_14":85.18,"sma_20":212.64,"sma_60":174.02,"sma_120":142.34},{"date":"2025-10-02","open":261.95,"high":263.48,"low":250.61,"close":253.44,"volume":4801330,"rsi_14":83.92,"sma_20":216.18,"sma_60":175.9,"sma_120":143.88},{"date":"2025-10-03","open":253.66,"high":259.95,"low":250.36,"close":251.5,"volume":4915965,"rsi_14":78.38,"sma_20":219.41,"sma_60":177.7,"sma_120":145.41},{"date":"2025-10-06","open":258.78,"high":259.9,"low":241.21,"close":241.59,"volume":5233612,"rsi_14":69.01,"sma_20":222.09,"sma_60":179.3,"sma_120":146.82},{"date":"2025-10-07","open":243.4,"high":243.48,"low":221.87,"close":223.86,"volume":10019376,"rsi_14":55.89,"sma_20":223.76,"sma_60":180.56,"sma_120":148.1},{"date":"2025-10-08","open":223.72,"high":227.87,"low":221.58,"close":223.2,"volume":5190332,"rsi_14":54.0,"sma_20":225.33,"sma_60":181.82,"sma_120":149.36},{"date":"2025-10-09","open":222.37,"high":223.92,"low":217.51,"close":220.57,"volume":3427020,"rsi_14":50.25,"sma_20":226.57,"sma_60":183.06,"sma_120":150.58},{"date":"2025-10-10","open":219.27,"high":223.11,"low":211.54,"close":213.28,"volume":5190986,"rsi_14":42.01,"sma_20":227.49,"sma_60":184.19,"sma_120":151.75},{"date":"2025-10-13","open":224.41,"high":224.5,"low":215.4,"close":218.39,"volume":3348846,"rsi_14":45.58,"sma_20":227.91,"sma_60":185.36,"sma_120":152.95},{"date":"2025-10-14","open":214.28,"high":216.28,"low":209.49,"close":210.55,"volume":3646678,"rsi_14":44.02,"sma_20":227.94,"sma_60":186.4,"sma_120":154.06},{"date":"2025-10-15","open":214.56,"high":219.46,"low":211.26,"close":218.26,"volume":6236838,"rsi_14":49.78,"sma_20":228.24,"sma_60":187.61,"sma_120":155.2},{"date":"2025-10-16","open":223.0,"high":231.81,"low":220.73,"close":224.87,"volume":5196474,"rsi_14":53.9,"sma_20":228.71,"sma_60":188.83,"sma_120":156.39},{"date":"2025-10-17","open":221.29,"high":229.27,"low":219.81,"close":224.25,"volume":3258777,"rsi_14":48.1,"sma_20":228.92,"sma_60":190.04,"sma_120":157.59},{"date":"2025-10-20","open":228.82,"high":232.09,"low":208.3,"close":213.3,"volume":4601975,"rsi_14":39.41,"sma_20":228.17,"sma_60":191.1,"sma_120":158.69},{"date":"2025-10-21","open":211.54,"high":215.42,"low":209.6,"close":213.47,"volume":2817458,"rsi_14":24.12,"sma_20":227.49,"sma_60":192.17,"sma_120":159.72},{"date":"2025-10-22","open":212.58,"high":218.2,"low":207.93,"close":213.95,"volume":2925241,"rsi_14":25.21,"sma_20":227.06,"sma_60":193.21,"sma_120":160.77},{"date":"2025-10-23","open":217.13,"high":225.75,"low":217.13,"close":225.25,"volume":2569576,"rsi_14":35.26,"sma_20":227.39,"sma_60":194.52,"sma_120":161.88},{"date":"2025-10-24","open":232.88,"high":239.62,"low":229.35,"close":232.92,"volume":3663962,"rsi_14":45.01,"sma_20":228.22,"sma_60":195.81,"sma_120":163.05},{"date":"2025-10-27","open":240.1,"high":240.76,"low":226.47,"close":229.14,"volume":4942396,"rsi_14":53.63,"sma_20":228.28,"sma_60":197.07,"sma_120":164.18},{"date":"2025-10-28","open":228.01,"high":228.82,"low":216.56,"close":221.86,"volume":6500953,"rsi_14":49.15,"sma_20":227.62,"sma_60":198.21,"sma_120":165.25},{"date":"2025-10-29","open":239.29,"high":267.54,"low":238.83,"close":264.26,"volume":9900845,"rsi_14":68.33,"sma_20":228.06,"sma_60":200.1,"sma_120":166.66},{"date":"2025-10-30","open":256.89,"high":273.08,"low":256.68,"close":266.96,"volume":7175670,"rsi_14":73.41,"sma_20":228.74,"sma_60":202.12,"sma_120":168.1},{"date":"2025-10-31","open":275.41,"high":278.92,"low":242.1,"close":254.57,"volume":8616065,"rsi_14":64.84,"sma_20":228.9,"sma_60":203.92,"sma_120":169.38},{"date":"2025-11-03","open":257.43,"high":268.18,"low":252.35,"close":264.19,"volume":4450394,"rsi_14":71.68,"sma_20":230.03,"sma_60":205.84,"sma_120":170.71},{"date":"2025-11-04","open":253.76,"high":258.99,"low":248.21,"close":249.1,"volume":3437974,"rsi_14":61.76,"sma_20":231.3,"sma_60":207.48,"sma_120":171.92},{"date":"2025-11-05","open":256.97,"high":282.49,"low":255.99,"close":274.36,"volume":9037218,"rsi_14":66.53,"sma_20":233.87,"sma_60":209.48,"sma_120":173.33},{"date":"2025-11-06","open":275.85,"high":282.97,"low":272.12,"close":277.05,"volume":4075278,"rsi_14":67.39,"sma_20":236.71,"sma_60":211.51,"sma_120":174.75},{"date":"2025-11-07","open":272.55,"high":278.38,"low":262.11,"close":277.92,"volume":5098746,"rsi_14":72.8,"sma_20":239.96,"sma_60":213.57,"sma_120":176.17},{"date":"2025-11-10","open":289.22,"high":294.49,"low":285.64,"close":292.49,"volume":3971631,"rsi_14":75.31,"sma_20":243.68,"sma_60":215.9,"sma_120":177.73},{"date":"2025-11-11","open":287.79,"high":294.64,"low":282.07,"close":286.53,"volume":3881052,"rsi_14":72.46,"sma_20":247.5,"sma_60":218.05,"sma_120":179.26},{"date":"2025-11-12","open":286.53,"high":296.36,"low":277.57,"close":281.81,"volume":3985253,"rsi_14":68.24,"sma_20":250.7,"sma_60":220.14,"sma_120":180.71},{"date":"2025-11-13","open":272.22,"high":276.08,"low":257.53,"close":261.22,"volume":5350205,"rsi_14":58.42,"sma_20":252.52,"sma_60":221.88,"sma_120":181.96},{"date":"2025-11-14","open":252.85,"high":266.44,"low":249.81,"close":256.89,"volume":4718750,"rsi_14":58.23,"sma_20":254.16,"sma_60":223.6,"sma_120":183.13},{"date":"2025-11-17","open":256.18,"high":268.42,"low":253.17,"close":260.04,"volume":2851631,"rsi_14":61.62,"sma_20":256.51,"sma_60":225.31,"sma_120":184.33},{"date":"2025-11-18","open":256.07,"high":260.02,"low":248.25,"close":252.56,"volume":2479436,"rsi_14":45.48,"sma_20":258.48,"sma_60":226.8,"sma_120":185.47},{"date":"2025-11-19","open":252.69,"high":262.47,"low":252.69,"close":257.81,"volume":2306534,"rsi_14":46.53,"sma_20":260.68,"sma_60":228.37,"sma_120":186.64},{"date":"2025-11-20","open":271.78,"high":274.29,"low":236.19,"close":239.27,"volume":4070979,"rsi_14":44.46,"sma_20":261.38,"sma_60":229.59,"sma_120":187.65},{"date":"2025-11-21","open":236.19,"high":239.27,"low":227.44,"close":236.28,"volume":4177302,"rsi_14":39.38,"sma_20":261.55,"sma_60":230.67,"sma_120":188.61},{"date":"2025-11-24","open":241.68,"high":255.39,"low":241.67,"close":252.08,"volume":4200442,"rsi_14":51.13,"sma_20":262.71,"sma_60":232.11,"sma_120":189.65},{"date":"2025-11-25","open":249.9,"high":262.22,"low":245.74,"close":260.55,"volume":2555274,"rsi_14":44.02,"sma_20":264.65,"sma_60":233.63,"sma_120":190.77},{"date":"2025-11-26","open":263.31,"high":273.59,"low":261.38,"close":270.89,"volume":3487515,"rsi_14":47.5,"sma_20":264.98,"sma_60":235.23,"sma_120":191.98},{"date":"2025-11-28","open":273.59,"high":276.16,"low":268.13,"close":275.28,"volume":1243120,"rsi_14":48.95,"sma_20":265.4,"sma_60":236.77,"sma_120":193.2},{"date":"2025-12-01","open":270.7,"high":274.57,"low":264.64,"close":268.72,"volume":2320022,"rsi_14":39.98,"sma_20":266.11,"sma_60":238.14,"sma_120":194.39},{"date":"2025-12-02","open":271.52,"high":276.97,"low":258.05,"close":265.51,"volume":3101588,"rsi_14":40.93,"sma_20":266.18,"sma_60":239.43,"sma_120":195.56},{"date":"2025-12-03","open":265.1,"high":265.1,"low":249.25,"close":257.35,"volume":3828268,"rsi_14":39.74,"sma_20":266.59,"sma_60":240.55,"sma_120":196.66},{"date":"2025-12-04","open":257.38,"high":265.04,"low":256.04,"close":264.27,"volume":1972124,"rsi_14":51.45,"sma_20":266.09,"sma_60":241.76,"sma_120":197.82},{"date":"2025-12-05","open":268.43,"high":278.24,"low":267.74,"close":277.36,"volume":2863381,"rsi_14":58.95,"sma_20":266.1,"sma_60":243.13,"sma_120":199.05},{"date":"2025-12-08","open":279.56,"high":286.8,"low":277.24,"close":283.95,"volume":3449774,"rsi_14":60.15,"sma_20":266.4,"sma_60":244.62,"sma_120":200.34},{"date":"2025-12-09","open":284.33,"high":287.96,"low":278.57,"close":281.41,"volume":2072076,"rsi_14":62.78,"sma_20":265.85,"sma_60":245.81,"sma_120":201.6},{"date":"2025-12-10","open":282.25,"high":299.93,"low":279.86,"close":297.39,"volume":3617426,"rsi_14":66.01,"sma_20":266.39,"sma_60":247.28,"sma_120":203.0},{"date":"2025-12-11","open":292.79,"high":307.35,"low":287.15,"close":306.27,"volume":3176286,"rsi_14":79.41,"sma_20":267.62,"sma_60":248.85,"sma_120":204.45},{"date":"2025-12-12","open":300.46,"high":302.45,"low":279.08,"close":286.17,"volume":5255575,"rsi_14":69.04,"sma_20":268.88,"sma_60":250.04,"sma_120":205.72},{"date":"2025-12-15","open":290.4,"high":292.46,"low":282.78,"close":284.12,"volume":3465593,"rsi_14":63.66,"sma_20":270.25,"sma_60":251.11,"sma_120":206.94},{"date":"2025-12-16","open":283.95,"high":293.43,"low":279.07,"close":286.66,"volume":3090958,"rsi_14":61.72,"sma_20":271.58,"sma_60":252.09,"sma_120":208.17},{"date":"2025-12-17","open":289.62,"high":295.16,"low":274.7,"close":276.23,"volume":3514061,"rsi_14":52.4,"sma_20":272.77,"sma_60":252.91,"sma_120":209.3},{"date":"2025-12-18","open":287.03,"high":297.7,"low":285.2,"close":290.51,"volume":3730468,"rsi_14":56.28,"sma_20":274.42,"sma_60":254.05,"sma_120":210.53},{"date":"2025-12-19","open":295.15,"high":303.87,"low":292.19,"close":294.85,"volume":24731276,"rsi_14":60.97,"sma_20":277.21,"sma_60":255.33,"sma_120":211.8},{"date":"2025-12-22","open":299.71,"high":300.46,"low":277.57,"close":281.4,"volume":4340407,"rsi_14":56.15,"sma_20":279.48,"sma_60":256.42,"sma_120":212.89},{"date":"2025-12-23","open":277.16,"high":281.4,"low":273.31,"close":281.35,"volume":2084437,"rsi_14":59.9,"sma_20":280.95,"sma_60":257.31,"sma_120":214.0},{"date":"2025-12-24","open":280.84,"high":287.77,"low":280.84,"close":284.55,"volume":1474897,"rsi_14":58.37,"sma_20":282.12,"sma_60":258.13,"sma_120":215.14},{"date":"2025-12-26","open":288.03,"high":289.07,"low":281.83,"close":285.5,"volume":1063768,"rsi_14":53.53,"sma_20":282.81,"sma_60":258.62,"sma_120":216.32},{"date":"2025-12-29","open":281.28,"high":288.74,"low":278.62,"close":280.59,"volume":2537425,"rsi_14":48.01,"sma_20":283.04,"sma_60":259.06,"sma_120":217.48},{"date":"2025-12-30","open":281.34,"high":283.29,"low":278.91,"close":279.37,"volume":1873569,"rsi_14":48.64,"sma_20":283.54,"sma_60":259.52,"sma_120":218.61},{"date":"2025-12-31","open":279.29,"high":279.54,"low":273.58,"close":274.69,"volume":1317065,"rsi_14":37.03,"sma_20":283.97,"sma_60":260.06,"sma_120":219.68},{"date":"2026-01-02","open":281.26,"high":288.92,"low":279.71,"close":286.81,"volume":2730983,"rsi_14":39.2,"sma_20":285.41,"sma_60":261.1,"sma_120":220.83},{"date":"2026-01-05","open":294.22,"high":297.25,"low":276.99,"close":289.1,"volume":3350331,"rsi_14":51.44,"sma_20":286.62,"sma_60":262.19,"sma_120":222.01},{"date":"2026-01-06","open":290.16,"high":331.16,"low":290.16,"close":329.58,"volume":5563870,"rsi_14":69.57,"sma_20":289.2,"sma_60":264.01,"sma_120":223.53},{"date":"2026-01-07","open":318.2,"high":321.19,"low":298.18,"close":307.48,"volume":5179176,"rsi_14":57.5,"sma_20":290.35,"sma_60":265.57,"sma_120":224.88},{"date":"2026-01-08","open":305.11,"high":305.46,"low":277.45,"close":283.75,"volume":4826036,"rsi_14":52.31,"sma_20":290.43,"sma_60":266.65,"sma_120":226.01},{"date":"2026-01-09","open":283.95,"high":304.67,"low":279.96,"close":303.24,"volume":3187101,"rsi_14":53.93,"sma_20":290.68,"sma_60":268.19,"sma_120":227.29},{"date":"2026-01-12","open":298.55,"high":321.94,"low":297.34,"close":320.67,"volume":3066069,"rsi_14":57.58,"sma_20":291.36,"sma_60":269.89,"sma_120":228.75},{"date":"2026-01-13","open":318.67,"high":330.16,"low":315.97,"close":317.63,"volume":3459557,"rsi_14":61.46,"sma_20":292.9,"sma_60":271.43,"sma_120":230.13},{"date":"2026-01-14","open":319.02,"high":321.91,"low":308.37,"close":311.49,"volume":1947546,"rsi_14":59.13,"sma_20":294.24,"sma_60":272.88,"sma_120":231.46},{"date":"2026-01-15","open":321.94,"high":327.95,"low":316.2,"close":319.51,"volume":3180214,"rsi_14":60.49,"sma_20":295.85,"sma_60":274.65,"sma_120":232.87},{"date":"2026-01-16","open":332.66,"high":334.17,"low":320.37,"close":325.4,"volume":3378535,"rsi_14":61.63,"sma_20":298.28,"sma_60":276.51,"sma_120":234.34},{"date":"2026-01-20","open":322.17,"high":335.32,"low":321.22,"close":325.16,"volume":3610555,"rsi_14":63.36,"sma_20":299.98,"sma_60":278.36,"sma_120":235.78},{"date":"2026-01-21","open":333.56,"high":348.66,"low":322.79,"close":343.35,"volume":4710576,"rsi_14":67.4,"sma_20":302.37,"sma_60":280.32,"sma_120":237.42},{"date":"2026-01-22","open":349.11,"high":349.16,"low":329.16,"close":345.65,"volume":2787159,"rsi_14":69.55,"sma_20":305.55,"sma_60":282.19,"sma_120":239.0},{"date":"2026-01-23","open":343.6,"high":346.83,"low":330.91,"close":345.22,"volume":2957800,"rsi_14":67.2,"sma_20":308.72,"sma_60":284.12,"sma_120":240.6},{"date":"2026-01-26","open":347.97,"high":369.53,"low":345.12,"close":357.38,"volume":5039000,"rsi_14":69.01,"sma_20":312.37,"sma_60":286.38,"sma_120":242.29},{"date":"2026-01-27","open":360.7,"high":382.91,"low":360.09,"close":370.82,"volume":7353600,"rsi_14":63.51,"sma_20":316.65,"sma_60":288.15,"sma_120":244.13},{"date":"2026-01-28","open":394.19,"high":448.36,"low":388.02,"close":441.81,"volume":14749800,"rsi_14":83.34,"sma_20":324.73,"sma_60":291.06,"sma_120":246.59},{"date":"2026-01-29","open":449.13,"high":456.68,"low":432.9,"close":445.44,"volume":9052800,"rsi_14":94.57,"sma_20":333.05,"sma_60":294.24,"sma_120":249.08},{"date":"2026-01-30","open":448.5,"high":451.77,"low":396.32,"close":406.66,"volume":9224400,"rsi_14":75.77,"sma_20":339.67,"sma_60":296.61,"sma_120":251.22},{"date":"2026-02-02","open":401.48,"high":434.9,"low":398.52,"close":431.85,"volume":6062800,"rsi_14":76.67,"sma_20":346.94,"sma_60":299.65,"sma_120":253.56},{"date":"2026-02-03","open":450.37,"high":458.25,"low":423.44,"close":443.33,"volume":6089200,"rsi_14":78.98,"sma_20":354.67,"sma_60":302.46,"sma_120":255.97},{"date":"2026-02-04","open":440.88,"high":452.3,"low":401.02,"close":417.57,"volume":6601100,"rsi_14":72.43,"sma_20":359.08,"sma_60":304.8,"sma_120":258.15},{"date":"2026-02-05","open":412.51,"high":417.34,"low":393.24,"close":404.42,"volume":5641900,"rsi_14":67.57,"sma_20":363.94,"sma_60":306.9,"sma_120":260.23},{"date":"2026-02-06","open":425.18,"high":430.84,"low":405.83,"close":428.23,"volume":3284500,"rsi_14":69.81,"sma_20":371.18,"sma_60":309.15,"sma_120":262.52},{"date":"2026-02-09","open":422.97,"high":437.44,"low":413.95,"close":423.92,"volume":3188600,"rsi_14":68.73,"sma_20":377.23,"sma_60":311.44,"sma_120":264.74},{"date":"2026-02-10","open":420.7,"high":420.7,"low":394.14,"close":395.23,"volume":3166632,"rsi_14":74.76,"sma_20":311.23,"sma_60":284.96,"sma_120":241.01},{"date":"2026-02-11","open":408.6,"high":414.55,"low":390.01,"close":406.22,"volume":2819196,"rsi_14":75.73,"sma_20":317.32,"sma_60":288.03,"sma_120":243.12},{"date":"2026-02-12","open":424.74,"high":458.68,"low":424.73,"close":430.08,"volume":6436862,"rsi_14":73.81,"sma_20":324.57,"sma_60":290.79,"sma_120":245.45},{"date":"2026-02-13","open":415.01,"high":430.57,"low":401.49,"close":424.91,"volume":3856072,"rsi_14":80.26,"sma_20":331.81,"sma_60":293.42,"sma_120":247.77},{"date":"2026-02-17","open":418.96,"high":428.14,"low":410.56,"close":414.89,"volume":2829387,"rsi_14":57.45,"sma_20":401.12,"sma_60":324.06,"sma_120":275.43},{"date":"2026-02-18","open":417.88,"high":433.85,"low":416.24,"close":423.07,"volume":2865600,"rsi_14":45.98,"sma_20":406.03,"sma_60":326.81,"sma_120":277.59},{"date":"2026-02-19","open":419.11,"high":423.04,"low":401.14,"close":407.93,"volume":3518300,"rsi_14":42.33,"sma_20":409.27,"sma_60":329.62,"sma_120":279.6},{"date":"2026-02-20","open":402.06,"high":415.93,"low":398.12,"close":410.07,"volume":2962570,"rsi_14":50.82,"sma_20":412.5,"sma_60":332.51,"sma_120":281.59},{"date":"2026-02-23","open":409.36,"high":421.92,"low":401.13,"close":406.37,"volume":2402300,"rsi_14":43.16,"sma_20":415.56,"sma_60":335.08,"sma_120":283.59},{"date":"2026-02-24","open":408.96,"high":412.75,"low":393.05,"close":395.02,"volume":3085624,"rsi_14":72.76,"sma_20":350.81,"sma_60":300.94,"sma_120":254.21},{"date":"2026-02-25","open":408.22,"high":425.42,"low":407.27,"close":420.78,"volume":3344949,"rsi_14":50.86,"sma_20":419.95,"sma_60":339.8,"sma_120":287.52},{"date":"2026-02-26","open":412.64,"high":415.45,"low":392.25,"close":408.63,"volume":3067240,"rsi_14":75.29,"sma_20":361.37,"sma_60":305.56,"sma_120":258.53},{"date":"2026-02-27","open":398.99,"high":414.55,"low":395.22,"close":406.81,"volume":3605503,"rsi_14":73.49,"sma_20":366.35,"sma_60":307.7,"sma_120":260.64},{"date":"2026-03-02","open":392.59,"high":406.58,"low":373.61,"close":378.56,"volume":4052025,"rsi_14":37.88,"sma_20":414.95,"sma_60":346.19,"sma_120":292.81},{"date":"2026-03-03","open":358.7,"high":365.05,"low":349.21,"close":356.71,"volume":5282140,"rsi_14":39.32,"sma_20":411.18,"sma_60":347.84,"sma_120":294.2},{"date":"2026-03-04","open":366.57,"high":389.51,"low":363.78,"close":374.06,"volume":3765076,"rsi_14":56.71,"sma_20":376.46,"sma_60":311.82,"sma_120":265.98},{"date":"2026-03-05","open":368.07,"high":377.19,"low":351.67,"close":366.41,"volume":3377084,"rsi_14":54.43,"sma_20":378.91,"sma_60":313.56,"sma_120":267.72},{"date":"2026-03-06","open":355.41,"high":369.4,"low":350.26,"close":351.91,"volume":2415593,"rsi_14":39.13,"sma_20":380.93,"sma_60":315.14,"sma_120":269.37},{"date":"2026-03-09","open":342.87,"high":373.71,"low":341.13,"close":373.38,"volume":2924685,"rsi_14":39.15,"sma_20":399.76,"sma_60":353.79,"sma_120":299.8},{"date":"2026-03-10","open":376.97,"high":397.25,"low":376.97,"close":383.32,"volume":3483653,"rsi_14":39.71,"sma_20":397.72,"sma_60":355.21,"sma_120":301.25},{"date":"2026-03-11","open":383.03,"high":390.25,"low":375.2,"close":384.99,"volume":1969961,"rsi_14":39.62,"sma_20":389.53,"sma_60":321.31,"sma_120":274.84},{"date":"2026-03-12","open":381.74,"high":384.03,"low":367.76,"close":373.03,"volume":2057157,"rsi_14":40.22,"sma_20":395.55,"sma_60":357.95,"sma_120":303.99},{"date":"2026-03-13","open":377.11,"high":393.99,"low":376.19,"close":382.74,"volume":2913514,"rsi_14":43.95,"sma_20":393.18,"sma_60":359.59,"sma_120":305.35},{"date":"2026-03-16","open":396.49,"high":409.76,"low":394.63,"close":397.77,"volume":3120201,"rsi_14":50.69,"sma_20":391.81,"sma_60":361.43,"sma_120":306.76},{"date":"2026-03-17","open":398.99,"high":420.25,"low":396.49,"close":420.02,"volume":3469190,"rsi_14":49.81,"sma_20":393.7,"sma_60":331.05,"sma_120":282.34},{"date":"2026-03-18","open":418.47,"high":421.67,"low":404.08,"close":405.74,"volume":3830780,"rsi_14":49.27,"sma_20":392.48,"sma_60":333.29,"sma_120":284.26},{"date":"2026-03-19","open":395.4,"high":436.35,"low":387.39,"close":433.5,"volume":4156999,"rsi_14":55.97,"sma_20":392.91,"sma_60":335.92,"sma_120":286.35},{"date":"2026-03-20","open":432.4,"high":438.62,"low":408.21,"close":410.19,"volume":8620007,"rsi_14":57.23,"sma_20":392.68,"sma_60":338.27,"sma_120":288.21},{"date":"2026-03-23","open":418.94,"high":424.1,"low":394.19,"close":403.0,"volume":3864801,"rsi_14":61.34,"sma_20":392.32,"sma_60":340.56,"sma_120":290.0},{"date":"2026-03-24","open":401.84,"high":425.2,"low":394.0,"close":423.88,"volume":3759742,"rsi_14":62.0,"sma_20":393.77,"sma_60":343.33,"sma_120":291.94},{"date":"2026-03-25","open":409.85,"high":422.22,"low":388.72,"close":412.91,"volume":3444409,"rsi_14":60.81,"sma_20":393.34,"sma_60":345.79,"sma_120":293.78},{"date":"2026-03-26","open":401.36,"high":406.35,"low":377.05,"close":378.51,"volume":4111856,"rsi_14":55.6,"sma_20":391.79,"sma_60":347.46,"sma_120":295.29},{"date":"2026-03-27","open":378.25,"high":387.78,"low":375.8,"close":379.79,"volume":2322526,"rsi_14":51.35,"sma_20":390.4,"sma_60":349.03,"sma_120":296.83},{"date":"2026-03-30","open":392.77,"high":399.12,"low":351.15,"close":362.16,"volume":4159301,"rsi_14":45.02,"sma_20":389.55,"sma_60":350.36,"sma_120":298.09},{"date":"2026-03-31","open":370.81,"high":391.72,"low":367.73,"close":391.47,"volume":3605220,"rsi_14":51.17,"sma_20":391.26,"sma_60":351.91,"sma_120":299.59},{"date":"2026-04-01","open":396.19,"high":427.86,"low":396.01,"close":422.8,"volume":3715955,"rsi_14":59.22,"sma_20":393.66,"sma_60":353.83,"sma_120":301.34},{"date":"2026-04-02","open":400.7,"high":429.09,"low":399.7,"close":429.04,"volume":2376291,"rsi_14":58.68,"sma_20":396.76,"sma_60":356.19,"sma_120":303.11},{"date":"2026-04-06","open":450.54,"high":469.88,"low":449.46,"close":452.96,"volume":4887432,"rsi_14":60.02,"sma_20":401.79,"sma_60":358.99,"sma_120":305.05},{"date":"2026-04-07","open":447.81,"high":468.5,"low":444.67,"close":468.37,"volume":4276706,"rsi_14":58.99,"sma_20":406.51,"sma_60":362.0,"sma_120":307.04},{"date":"2026-04-08","open":502.82,"high":516.79,"low":487.31,"close":495.93,"volume":5424625,"rsi_14":66.08,"sma_20":412.11,"sma_60":365.64,"sma_120":309.28},{"date":"2026-04-09","open":503.62,"high":508.33,"low":492.83,"close":500.4,"volume":3092213,"rsi_14":62.98,"sma_20":417.85,"sma_60":369.12,"sma_120":311.59},{"date":"2026-04-10","open":504.29,"high":509.17,"low":494.23,"close":502.76,"volume":3435178,"rsi_14":69.64,"sma_20":424.31,"sma_60":372.57,"sma_120":313.95},{"date":"2026-04-13","open":499.71,"high":514.37,"low":495.28,"close":512.9,"volume":2879996,"rsi_14":73.06,"sma_20":430.79,"sma_60":376.41,"sma_120":316.41},{"date":"2026-04-14","open":519.61,"high":533.83,"low":501.08,"close":533.04,"volume":3568561,"rsi_14":72.97,"sma_20":437.52,"sma_60":380.58,"sma_120":318.95},{"date":"2026-04-15","open":520.44,"high":525.61,"low":502.74,"close":519.21,"volume":3841387,"rsi_14":72.33,"sma_20":442.44,"sma_60":384.49,"sma_120":321.31},{"date":"2026-04-16","open":511.38,"high":531.66,"low":505.62,"close":531.41,"volume":3122664,"rsi_14":85.42,"sma_20":448.7,"sma_60":388.58,"sma_120":323.6},{"date":"2026-04-17","open":544.04,"high":553.16,"low":537.12,"close":547.34,"volume":3449059,"rsi_14":86.35,"sma_20":454.35,"sma_60":393.02,"sma_120":326.04},{"date":"2026-04-20","open":550.36,"high":552.59,"low":531.21,"close":539.35,"volume":2915807,"rsi_14":90.12,"sma_20":460.78,"sma_60":397.35,"sma_120":328.43},{"date":"2026-04-21","open":542.61,"high":567.27,"low":535.63,"close":559.48,"volume":3562990,"rsi_14":89.69,"sma_20":468.57,"sma_60":402.09,"sma_120":331.08},{"date":"2026-04-22","open":579.58,"high":585.56,"low":562.88,"close":579.45,"volume":3233336,"rsi_14":89.1,"sma_20":476.32,"sma_60":406.97,"sma_120":334.03},{"date":"2026-04-23","open":573.81,"high":607.44,"low":572.58,"close":587.18,"volume":3175669,"rsi_14":89.18,"sma_20":485.04,"sma_60":411.93,"sma_120":337.06},{"date":"2026-04-24","open":592.26,"high":599.54,"low":577.99,"close":585.81,"volume":2704080,"rsi_14":87.06,"sma_20":495.41,"sma_60":416.19,"sma_120":340.1},{"date":"2026-04-27","open":598.86,"high":602.46,"low":576.93,"close":595.42,"volume":2919467,"rsi_14":86.63,"sma_20":506.2,"sma_60":420.99,"sma_120":343.28},{"date":"2026-04-28","open":565.62,"high":592.4,"low":552.79,"close":578.6,"volume":5956838,"rsi_14":75.41,"sma_20":517.03,"sma_60":425.9,"sma_120":346.27},{"date":"2026-04-29","open":667.48,"high":696.48,"low":631.53,"close":642.82,"volume":10896924,"rsi_14":82.01,"sma_20":529.61,"sma_60":431.55,"sma_120":349.87},{"date":"2026-04-30","open":654.69,"high":680.12,"low":638.57,"close":673.14,"volume":6479288,"rsi_14":84.02,"sma_20":542.13,"sma_60":437.42,"sma_120":353.66},{"date":"2026-05-01","open":666.51,"high":727.46,"low":662.81,"close":726.39,"volume":7378731,"rsi_14":86.37,"sma_20":557.01,"sma_60":444.23,"sma_120":357.83},{"date":"2026-05-04","open":741.61,"high":748.44,"low":728.63,"close":737.99,"volume":6022114,"rsi_14":85.96,"sma_20":571.27,"sma_60":451.33,"sma_120":362.11},{"date":"2026-05-05","open":754.43,"high":791.42,"low":752.02,"close":770.44,"volume":6522482,"rsi_14":91.38,"sma_20":586.39,"sma_60":458.84,"sma_120":366.75},{"date":"2026-05-06","open":768.23,"high":786.76,"low":752.24,"close":785.83,"volume":5575021,"rsi_14":91.47,"sma_20":600.9,"sma_60":466.51,"sma_120":371.51},{"date":"2026-05-07","open":770.71,"high":770.71,"low":741.46,"close":765.87,"volume":4900945,"rsi_14":85.15,"sma_20":614.18,"sma_60":473.85,"sma_120":376.11},{"date":"2026-05-08","open":779.42,"high":801.53,"low":771.43,"close":782.06,"volume":4873951,"rsi_14":88.04,"sma_20":628.15,"sma_60":481.16,"sma_120":380.74},{"date":"2026-05-11","open":792.66,"high":840.68,"low":789.89,"close":833.39,"volume":6078554,"rsi_14":89.11,"sma_20":644.19,"sma_60":489.29,"sma_120":385.74},{"date":"2026-05-12","open":814.09,"high":832.44,"low":766.4,"close":808.19,"volume":3798096,"rsi_14":82.18,"sma_20":657.96,"sma_60":496.16,"sma_120":390.56},{"date":"2026-05-13","open":826.88,"high":831.37,"low":794.42,"close":816.74,"volume":2511716,"rsi_14":82.22,"sma_20":672.85,"sma_60":503.0,"sma_120":395.51},{"date":"2026-05-14","open":811.88,"high":837.98,"low":795.58,"close":804.16,"volume":2360000,"rsi_14":79.71,"sma_20":686.49,"sma_60":509.22,"sma_120":400.01},{"date":"2026-05-15","open":771.0,"high":807.03,"low":765.2,"close":794.88,"volume":2784835,"rsi_14":77.16,"sma_20":698.88,"sma_60":515.38,"sma_120":404.4},{"date":"2026-05-18","open":800.4,"high":800.4,"low":709.58,"close":740.29,"volume":4945840,"rsi_14":69.97,"sma_20":708.93,"sma_60":520.8,"sma_120":408.44},{"date":"2026-05-19","open":718.97,"high":745.42,"low":694.62,"close":732.8,"volume":3639252,"rsi_14":62.92,"sma_20":717.61,"sma_60":526.17,"sma_120":412.34},{"date":"2026-05-20","open":756.6,"high":764.4,"low":740.44,"close":750.51,"volume":2146458,"rsi_14":61.53,"sma_20":726.17,"sma_60":532.08,"sma_120":416.51},{"date":"2026-05-21","open":752.9,"high":810.91,"low":752.9,"close":809.86,"volume":3483469,"rsi_14":62.21,"sma_20":737.31,"sma_60":538.56,"sma_120":420.97},{"date":"2026-05-22","open":814.11,"high":823.39,"low":799.21,"close":812.12,"volume":2534548,"rsi_14":61.15,"sma_20":748.63,"sma_60":545.28,"sma_120":425.42},{"date":"2026-05-26","open":830.55,"high":862.01,"low":816.37,"close":845.13,"volume":3437884,"rsi_14":61.22,"sma_20":761.13,"sma_60":552.58,"sma_120":430.14},{"date":"2026-05-27","open":880.48,"high":888.29,"low":845.44,"close":870.01,"volume":3801119,"rsi_14":62.29,"sma_20":775.71,"sma_60":560.76,"sma_120":453.48},{"date":"2026-05-28","open":888.85,"high":904.72,"low":865.37,"close":880.06,"volume":2842956,"rsi_14":67.17,"sma_20":787.58,"sma_60":569.48,"sma_120":439.88},{"date":"2026-05-29","open":892.17,"high":903.5,"low":866.37,"close":879.15,"volume":4676282,"rsi_14":65.3,"sma_20":797.89,"sma_60":577.9,"sma_120":444.86},{"date":"2026-06-01","open":884.67,"high":940.09,"low":882.26,"close":920.57,"volume":3357953,"rsi_14":64.19,"sma_20":807.6,"sma_60":587.13,"sma_120":450.34},{"date":"2026-06-02","open":929.19,"high":953.01,"low":914.31,"close":925.92,"volume":2561899,"rsi_14":70.48,"sma_20":817.01,"sma_60":596.69,"sma_120":455.91},{"date":"2026-06-03","open":939.62,"high":966.08,"low":918.32,"close":939.99,"volume":2902295,"rsi_14":71.03,"sma_20":825.49,"sma_60":606.13,"sma_120":461.58},{"date":"2026-06-04","open":890.88,"high":940.79,"low":884.34,"close":925.3,"volume":2534366,"rsi_14":70.53,"sma_20":832.47,"sma_60":615.16,"sma_120":467.18},{"date":"2026-06-05","open":888.52,"high":909.98,"low":843.0,"close":846.84,"volume":3611294,"rsi_14":57.13,"sma_20":836.52,"sma_60":622.85,"sma_120":472.08},{"date":"2026-06-08","open":882.06,"high":894.25,"low":853.57,"close":876.12,"volume":2483062,"rsi_14":70.04,"sma_20":841.23,"sma_60":631.23,"sma_120":477.38},{"date":"2026-06-09","open":909.31,"high":910.61,"low":801.29,"close":845.38,"volume":3137588,"rsi_14":65.54,"sma_20":841.83,"sma_60":638.93,"sma_120":482.45},{"date":"2026-06-10","open":821.25,"high":854.87,"low":805.81,"close":815.38,"volume":3455028,"rsi_14":58.66,"sma_20":842.19,"sma_60":645.89,"sma_120":487.14},{"date":"2026-06-11","open":837.75,"high":869.6,"low":820.87,"close":867.44,"volume":2754997,"rsi_14":57.84,"sma_20":844.73,"sma_60":653.34,"sma_120":492.19},{"date":"2026-06-12","open":879.53,"high":945.54,"low":867.49,"close":930.35,"volume":3194682,"rsi_14":63.82,"sma_20":851.04,"sma_60":662.08,"sma_120":497.68},{"date":"2026-06-15","open":1031.75,"high":1031.75,"low":990.04,"close":1018.04,"volume":5774189,"rsi_14":67.92,"sma_20":862.21,"sma_60":671.81,"sma_120":503.87},{"date":"2026-06-16","open":1043.25,"high":1096.18,"low":1011.42,"close":1030.57,"volume":5804293,"rsi_14":67.07,"sma_20":876.73,"sma_60":682.15,"sma_120":510.21},{"date":"2026-06-17","open":1043.47,"high":1093.19,"low":1043.12,"close":1065.28,"volume":4593010,"rsi_14":68.72,"sma_20":893.37,"sma_60":693.18,"sma_120":516.87},{"date":"2026-06-18","open":1132.52,"high":1144.15,"low":1052.75,"close":1069.43,"volume":8424509,"rsi_14":69.1,"sma_20":909.32,"sma_60":703.94,"sma_120":523.63},{"date":"2026-06-22","open":1088.19,"high":1127.15,"low":1068.16,"close":1093.23,"volume":6875998,"rsi_14":67.97,"sma_20":923.5,"sma_60":715.28,"sma_120":530.54},{"date":"2026-06-23","open":983.53,"high":1044.1,"low":982.27,"close":1037.82,"volume":5211308,"rsi_14":60.55,"sma_20":934.8,"sma_60":726.28,"sma_120":536.87},{"date":"2026-06-24","open":1027.71,"high":1035.86,"low":953.06,"close":993.25,"volume":4259636,"rsi_14":54.67,"sma_20":942.17,"sma_60":736.5,"sma_120":542.77},{"date":"2026-06-25","open":1111.0,"high":1111.0,"low":1001.33,"close":1025.36,"volume":5552490,"rsi_14":58.57,"sma_20":949.91,"sma_60":747.55,"sma_120":548.95},{"date":"2026-06-26","open":994.59,"high":996.48,"low":880.49,"close":899.9,"volume":9311397,"rsi_14":54.18,"sma_20":950.87,"sma_60":756.02,"sma_120":553.96},{"date":"2026-06-29","open":915.99,"high":987.57,"low":880.01,"close":968.53,"volume":5391327,"rsi_14":56.89,"sma_20":955.3,"sma_60":765.11,"sma_120":559.47},{"date":"2026-06-30","open":967.96,"high":998.49,"low":939.47,"close":965.0,"volume":4187666,"rsi_14":59.32,"sma_20":957.49,"sma_60":774.04,"sma_120":565.11},{"date":"2026-07-01","open":896.74,"high":936.65,"low":886.2,"close":915.19,"volume":3599828,"rsi_14":57.53,"sma_20":956.92,"sma_60":781.73,"sma_120":570.36},{"date":"2026-07-02","open":900.75,"high":923.06,"low":795.66,"close":820.16,"volume":6302838,"rsi_14":46.58,"sma_20":950.89,"sma_60":787.59,"sma_120":574.79},{"date":"2026-07-06","open":863.62,"high":886.89,"low":848.0,"close":868.26,"volume":3461354,"rsi_14":45.43,"sma_20":948.0,"sma_60":793.79,"sma_120":579.72},{"date":"2026-07-07","open":821.29,"high":837.75,"low":786.01,"close":827.64,"volume":4145955,"rsi_14":35.05,"sma_20":947.01,"sma_60":799.24,"sma_120":584.18},{"date":"2026-07-08","open":811.27,"high":862.41,"low":811.27,"close":860.02,"volume":4935920,"rsi_14":37.0,"sma_20":946.18,"sma_60":805.19,"sma_120":603.47},{"date":"2026-07-09","open":922.28,"high":937.54,"low":888.17,"close":890.09,"volume":4556484,"rsi_14":36.56,"sma_20":948.38,"sma_60":811.47,"sma_120":593.94},{"date":"2026-07-10","open":861.63,"high":927.28,"low":861.63,"close":910.34,"volume":4051284,"rsi_14":38.08,"sma_20":953.1,"sma_60":817.75,"sma_120":599.17},{"date":"2026-07-13","open":869.6,"high":877.73,"low":840.01,"close":860.66,"volume":4143428,"rsi_14":33.25,"sma_20":952.73,"sma_60":823.43,"sma_120":603.96},{"date":"2026-07-14","open":901.13,"high":906.3,"low":868.93,"close":878.31,"volume":3771510,"rsi_14":37.83,"sma_20":950.09,"sma_60":829.21,"sma_120":608.9},{"date":"2026-07-15","open":889.02,"high":893.0,"low":788.97,"close":828.3,"volume":4730793,"rsi_14":37.57,"sma_20":940.56,"sma_60":833.88,"sma_120":613.45},{"date":"2026-07-16","open":785.11,"high":798.96,"low":739.47,"close":745.49,"volume":6220264,"rsi_14":30.4,"sma_20":926.27,"sma_60":837.31,"sma_120":617.33},{"date":"2026-07-17","open":720.94,"high":808.65,"low":700.39,"close":787.66,"volume":7013109,"rsi_14":41.1,"sma_20":912.35,"sma_60":841.11,"sma_120":621.6},{"date":"2026-07-20","open":810.02,"high":831.64,"low":797.01,"close":802.45,"volume":4867451,"rsi_14":35.61,"sma_20":898.96,"sma_60":844.82,"sma_120":625.89},{"date":"2026-07-21","open":864.0,"high":899.95,"low":844.87,"close":891.83,"volume":6062855,"rsi_14":44.48,"sma_20":888.85,"sma_60":849.89,"sma_120":630.91},{"date":"2026-07-22","open":861.71,"high":921.38,"low":855.19,"close":908.1,"volume":5263468,"rsi_14":49.44,"sma_20":882.33,"sma_60":855.25,"sma_120":635.72},{"date":"2026-07-23","open":905.0,"high":936.49,"low":905.0,"close":913.36,"volume":4559552,"rsi_14":58.64,"sma_20":878.33,"sma_60":860.54,"sma_120":640.76},{"date":"2026-07-24","open":879.21,"high":906.0,"low":835.5,"close":851.69,"volume":5226252,"rsi_14":48.5,"sma_20":869.65,"sma_60":865.09,"sma_120":645.49},{"date":"2026-07-27","open":855.99,"high":871.0,"low":781.17,"close":816.99,"volume":4642703,"rsi_14":49.03,"sma_20":865.5,"sma_60":867.98,"sma_120":649.77},{"date":"2026-07-28","open":774.8,"high":777.1,"low":698.99,"close":747.3,"volume":8941628,"rsi_14":40.36,"sma_20":854.44,"sma_60":869.21,"sma_120":653.32},{"date":"2026-07-29","open":786.85,"high":814.97,"low":747.55,"close":764.43,"volume":9280099,"rsi_14":39.01,"sma_20":844.41,"sma_60":869.84,"sma_120":657.03},{"date":"2026-07-30","open":878.91,"high":901.18,"low":831.0,"close":851.68,"volume":7380147,"rsi_14":45.41,"sma_20":841.24,"sma_60":871.72,"sma_120":661.53},{"date":"2026-07-31","open":901.68,"high":921.78,"low":837.73,"close":856.13,"volume":6130389,"rsi_14":49.62,"sma_20":843.04,"sma_60":873.14,"sma_120":665.99},{"date":"2026-08-03","open":818.01,"high":839.63,"low":782.08,"close":831.06,"volume":5329444,"rsi_14":46.07,"sma_20":841.18,"sma_60":873.88,"sma_120":672.06},{"date":"2026-08-04","open":880.88,"high":885.0,"low":833.97,"close":845.35,"volume":5027370,"rsi_14":51.51,"sma_20":842.06,"sma_60":875.2,"sma_120":675.81},{"date":"2026-08-05","open":848.13,"high":884.9,"low":836.56,"close":837.66,"volume":4235902,"rsi_14":59.41,"sma_20":840.94,"sma_60":876.12,"sma_120":679.39},{"date":"2026-08-06","open":784.0,"high":874.97,"low":767.69,"close":852.95,"volume":5562144},{"date":"2026-08-07","open":862.68,"high":862.68,"low":761.8,"close":812.76,"volume":5970682,"rsi_14":51.06,"sma_20":834.21,"sma_60":876.5,"sma_120":686.13},{"date":"2026-08-10","open":802.95,"high":826.89,"low":786.0,"close":800.99,"volume":4069305,"rsi_14":38.94,"sma_20":831.22,"sma_60":876.23,"sma_120":689.34},{"date":"2026-08-11","open":805.0,"high":826.9,"low":794.01,"close":820.52,"volume":3182371,"rsi_14":39.42,"sma_20":828.34,"sma_60":876.49,"sma_120":692.64},{"date":"2026-08-12","open":861.35,"high":892.0,"low":849.6,"close":878.21,"volume":4732262,"rsi_14":46.23,"sma_20":830.83,"sma_60":877.87,"sma_120":696.55},{"date":"2026-08-13","open":872.31,"high":934.77,"low":861.55,"close":921.37,"volume":4590061,"rsi_14":57.78,"sma_20":839.62,"sma_60":880.88,"sma_120":700.81},{"date":"2026-08-14","open":941.26,"high":990.61,"low":920.0,"close":973.44,"volume":5246863,"rsi_14":66.81,"sma_20":848.91,"sma_60":884.88,"sma_120":705.52},{"date":"2026-08-17","open":990.33,"high":1013.99,"low":978.63,"close":994.79,"volume":4330516,"rsi_14":79.68,"sma_20":858.53,"sma_60":888.94,"sma_120":710.51},{"date":"2026-08-18","open":929.5,"high":961.27,"low":898.68,"close":903.68,"volume":4603928,"rsi_14":64.18,"sma_20":859.12,"sma_60":890.49,"sma_120":714.53},{"date":"2026-08-19","open":911.4,"high":915.16,"low":829.11,"close":832.56,"volume":5970286,"rsi_14":47.99,"sma_20":855.35,"sma_60":890.82,"sma_120":718.05},{"date":"2026-08-20","open":833.68,"high":869.71,"low":827.6,"close":850.24,"volume":3239646,"rsi_14":49.4,"sma_20":852.19,"sma_60":890.9,"sma_120":721.74},{"date":"2026-08-21","open":862.63,"high":869.99,"low":834.5,"close":850.0,"volume":2849637,"rsi_14":52.04,"sma_20":852.11,"sma_60":890.55,"sma_120":725.66},{"date":"2026-08-24","open":818.6,"high":822.74,"low":774.0,"close":794.65,"volume":3209874},{"date":"2026-08-25","open":814.5,"high":826.0,"low":800.12,"close":821.67,"volume":2562082,"rsi_14":48.47,"sma_20":854.71,"sma_60":888.15,"sma_120":733.02},{"date":"2026-08-26","open":825.6,"high":851.69,"low":821.67,"close":846.37,"volume":2125484,"rsi_14":49.38,"sma_20":858.8,"sma_60":886.9,"sma_120":737.01},{"date":"2026-08-27","open":875.75,"high":875.75,"low":812.94,"close":847.2,"volume":4899024,"rsi_14":53.49,"sma_20":858.58,"sma_60":885.58,"sma_120":741.13},{"date":"2026-08-28","open":831.09,"high":855.58,"low":825.5,"close":829.76,"volume":2805383,"rsi_14":52.88,"sma_20":857.26,"sma_60":883.73,"sma_120":744.93},{"date":"2026-08-31","open":826.5,"high":830.68,"low":808.49,"close":828.38,"volume":3460834},{"date":"2026-09-01","open":810.25,"high":832.76,"low":802.05,"close":816.64,"volume":2426198,"rsi_14":42.93,"sma_20":855.69,"sma_60":881.59,"sma_120":752.22},{"date":"2026-09-02","open":805.86,"high":835.4,"low":785.66,"close":808.54,"volume":2663114,"rsi_14":35.9,"sma_20":854.24,"sma_60":880.45,"sma_120":755.84},{"date":"2026-09-03","open":796.0,"high":807.07,"low":763.52,"close":798.61,"volume":2969663,"rsi_14":25.58,"sma_20":851.52,"sma_60":879.66,"sma_120":759.3},{"date":"2026-09-04","open":818.75,"high":852.98,"low":805.01,"close":849.28,"volume":2559714,"rsi_14":31.22,"sma_20":853.34,"sma_60":880.22,"sma_120":763.05},{"date":"2026-09-08","open":880.65,"high":925.44,"low":860.01,"close":904.38,"volume":5185573},{"date":"2026-09-09","open":893.14,"high":917.38,"low":885.39,"close":885.92,"volume":3521587,"rsi_14":58.93,"sma_20":861.78,"sma_60":880.07,"sma_120":771.07},{"date":"2026-09-10","open":860.56,"high":880.97,"low":848.24,"close":862.33,"volume":3237635,"rsi_14":51.98,"sma_20":860.99,"sma_60":877.46,"sma_120":774.64},{"date":"2026-09-11","open":869.42,"high":870.68,"low":817.68,"close":830.17,"volume":3846318,"rsi_14":47.05,"sma_20":856.43,"sma_60":874.11,"sma_120":778.13},{"date":"2026-09-14","open":778.12,"high":821.86,"low":769.0,"close":805.55,"volume":4150751,"rsi_14":51.78,"sma_20":848.04,"sma_60":869.77,"sma_120":781.47},{"date":"2026-09-15","open":800.24,"high":801.98,"low":758.35,"close":771.81,"volume":4055373,"rsi_14":42.02,"sma_20":836.89,"sma_60":864.79,"sma_120":784.36},{"date":"2026-09-16","open":784.8,"high":798.88,"low":772.01,"close":783.18,"volume":3401096,"rsi_14":39.44,"sma_20":830.86,"sma_60":859.61,"sma_120":787.45},{"date":"2026-09-17","open":809.03,"high":816.68,"low":783.01,"close":803.13,"volume":5310802},{"date":"2026-09-18","open":814.69,"high":872.0,"low":807.03,"close":858.79,"volume":6976470,"rsi_14":54.07,"sma_20":829.82,"sma_60":853.45,"sma_120":794.97},{"date":"2026-09-21","open":894.27,"high":914.82,"low":861.96,"close":877.33,"volume":4196727,"rsi_14":56.55,"sma_20":831.18,"sma_60":850.98,"sma_120":799.26},{"date":"2026-09-22","open":857.69,"high":936.94,"low":856.39,"close":919.84,"volume":5273223,"rsi_14":62.76,"sma_20":837.44,"sma_60":851.31,"sma_120":803.66},{"date":"2026-09-23","open":913.2,"high":927.0,"low":885.0,"close":923.86,"volume":3246747,"rsi_14":64.4,"sma_20":842.55,"sma_60":850.57,"sma_120":807.84},{"date":"2026-09-24","open":914.66,"high":926.01,"low":898.8,"close":905.92,"volume":3068471,"rsi_14":63.14,"sma_20":845.53,"sma_60":849.58,"sma_120":811.81},{"date":"2026-09-25","open":924.36,"high":924.36,"low":903.53,"close":916.83,"volume":2798981,"rsi_14":59.16,"sma_20":849.01,"sma_60":849.61,"sma_120":815.67},{"date":"2026-09-28","open":912.1,"high":932.87,"low":870.38,"close":921.51,"volume":3403852,"rsi_14":52.69,"sma_20":853.6,"sma_60":851.3,"sma_120":819.44},{"date":"2026-09-29","open":943.5,"high":944.43,"low":900.1,"close":913.45,"volume":2597373},{"date":"2026-09-30","open":921.0,"high":928.92,"low":907.03,"close":922.34,"volume":3086321,"rsi_14":60.24,"sma_20":863.14,"sma_60":853.63,"sma_120":826.43},{"date":"2026-10-01","open":911.15,"high":946.36,"low":893.75,"close":945.57,"volume":2485101,"rsi_14":70.31,"sma_20":869.99,"sma_60":855.06,"sma_120":830.12},{"date":"2026-10-02","open":822.56,"high":852.29,"low":791.75,"close":848.99,"volume":13577249,"rsi_14":56.1,"sma_20":872.51,"sma_60":854.37,"sma_120":832.92},{"date":"2026-10-05","open":876.0,"high":903.0,"low":875.0,"close":887.09,"volume":5594908,"rsi_14":65.99,"sma_20":874.4,"sma_60":853.98,"sma_120":835.87},{"date":"2026-10-06","open":857.12,"high":863.5,"low":798.62,"close":805.63,"volume":7282772,"rsi_14":52.61,"sma_20":869.46,"sma_60":853.07,"sma_120":838.25},{"date":"2026-10-07","open":784.25,"high":810.78,"low":780.9,"close":807.57,"volume":4423573},{"date":"2026-10-08","open":794.45,"high":801.95,"low":770.06,"close":774.83,"volume":5073519,"rsi_14":39.22,"sma_20":861.17,"sma_60":851.0,"sma_120":842.44},{"date":"2026-10-09","open":784.16,"high":789.59,"low":766.09,"close":783.0,"volume":3925559,"rsi_14":37.56,"sma_20":858.81,"sma_60":851.62,"sma_120":844.47},{"date":"2026-10-12","open":767.0,"high":770.0,"low":750.68,"close":753.25,"volume":4095685,"rsi_14":27.27,"sma_20":856.2,"sma_60":851.05,"sma_120":846.08},{"date":"2026-10-13","open":693.93,"high":749.0,"low":693.93,"close":747.2,"volume":6801255,"rsi_14":26.03,"sma_20":854.96,"sma_60":850.13,"sma_120":847.47},{"date":"2026-10-14","open":733.04,"high":751.81,"low":711.63,"close":713.54,"volume":4226612,"rsi_14":24.97,"sma_20":851.48,"sma_60":847.16,"sma_120":848.52},{"date":"2026-10-15","open":679.99,"high":691.99,"low":652.29,"close":690.81,"volume":5882069,"rsi_14":21.47,"sma_20":845.87,"sma_60":843.53,"sma_120":849.39},{"date":"2026-10-16","open":677.17,"high":683.48,"low":636.36,"close":639.01,"volume":6111713,"rsi_14":18.13,"sma_20":834.88,"sma_60":838.96,"sma_120":849.75},{"date":"2026-10-19","open":665.0,"high":675.71,"low":654.52,"close":660.81,"volume":4131642,"rsi_14":22.35,"sma_20":824.05,"sma_60":835.78,"sma_120":850.43},{"date":"2026-10-20","open":656.48,"high":680.7,"low":642.42,"close":675.13,"volume":4043536,"rsi_14":23.27,"sma_20":811.82,"sma_60":833.42,"sma_120":850.7},{"date":"2026-10-21","open":708.25,"high":715.63,"low":682.72,"close":696.89,"volume":4451895,"rsi_14":23.02,"sma_20":800.47,"sma_60":832.58,"sma_120":850.89},{"date":"2026-10-22","open":670.75,"high":672.77,"low":629.0,"close":642.14,"volume":5747127,"rsi_14":25.32,"sma_20":787.28,"sma_60":830.54,"sma_120":850.19}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12.409999999999998,"pbr":null,"per":51.74,"roa":8.41,"roe":68.31,"grade":"B","comment":"PER 51.74배, ROE 68.31%","revenue":11010000000.0,"analysis":"PER 51.7배입니다. ROE 68.3%입니다. 시가총액 1452.86억. 매출 110.10억, 영업이익 31.19억.","eps_basis":"TTM","debt_ratio":3.815525114155251,"market_cap":145285533768,"net_income":2378000000.0,"total_debt":4178000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":46.5,"total_assets":8892000000.0,"total_equity":1095000000.0,"profit_margin":21.6,"revenue_basis":"TTM","dividend_yield":0.27,"net_income_basis":"TTM","operating_income":3119000000.0,"operating_margin":28.33,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 3.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":642.14,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":34.52},{"date":"2016-10-25","close":34.27},{"date":"2016-10-26","close":34.84},{"date":"2016-10-27","close":34.24},{"date":"2016-10-28","close":34.15},{"date":"2016-10-31","close":34.31},{"date":"2016-11-01","close":33.71},{"date":"2016-11-02","close":32.65},{"date":"2016-11-03","close":33.08},{"date":"2016-11-04","close":33.0},{"date":"2016-11-07","close":34.65},{"date":"2016-11-08","close":34.49},{"date":"2016-11-09","close":34.76},{"date":"2016-11-10","close":36.17},{"date":"2016-11-11","close":37.25},{"date":"2016-11-14","close":38.0},{"date":"2016-11-15","close":38.51},{"date":"2016-11-16","close":38.26},{"date":"2016-11-17","close":39.23},{"date":"2016-11-18","close":39.29},{"date":"2016-11-21","close":39.82},{"date":"2016-11-22","close":38.96},{"date":"2016-11-23","close":38.82},{"date":"2016-11-25","close":39.07},{"date":"2016-11-28","close":39.37},{"date":"2016-11-29","close":39.5},{"date":"2016-11-30","close":40.1},{"date":"2016-12-01","close":38.11},{"date":"2016-12-02","close":38.87},{"date":"2016-12-05","close":39.16},{"date":"2016-12-06","close":39.15},{"date":"2016-12-07","close":40.27},{"date":"2016-12-08","close":39.23},{"date":"2016-12-09","close":39.38},{"date":"2016-12-12","close":39.17},{"date":"2016-12-13","close":40.84},{"date":"2016-12-14","close":40.2},{"date":"2016-12-15","close":40.6},{"date":"2016-12-16","close":39.1},{"date":"2016-12-19","close":38.71},{"date":"2016-12-20","close":38.76},{"date":"2016-12-21","close":38.91},{"date":"2016-12-22","close":39.02},{"date":"2016-12-23","close":39.11},{"date":"2016-12-27","close":39.38},{"date":"2016-12-28","close":38.79},{"date":"2016-12-29","close":38.02},{"date":"2016-12-30","close":38.17},{"date":"2017-01-03","close":39.62},{"date":"2017-01-04","close":39.12},{"date":"2017-01-05","close":39.05},{"date":"2017-01-06","close":38.49},{"date":"2017-01-09","close":38.05},{"date":"2017-01-10","close":37.63},{"date":"2017-01-11","close":36.87},{"date":"2017-01-12","close":36.75},{"date":"2017-01-13","close":36.9},{"date":"2017-01-17","close":37.02},{"date":"2017-01-18","close":37.24},{"date":"2017-01-19","close":36.34},{"date":"2017-01-20","close":36.47},{"date":"2017-01-23","close":36.37},{"date":"2017-01-24","close":37.44},{"date":"2017-01-25","close":42.67},{"date":"2017-01-26","close":43.9},{"date":"2017-01-27","close":44.5},{"date":"2017-01-30","close":44.9},{"date":"2017-01-31","close":45.15},{"date":"2017-02-01","close":44.78},{"date":"2017-02-02","close":45.27},{"date":"2017-02-03","close":46.29},{"date":"2017-02-06","close":45.44},{"date":"2017-02-07","close":46.1},{"date":"2017-02-08","close":45.8},{"date":"2017-02-09","close":46.37},{"date":"2017-02-10","close":46.46},{"date":"2017-02-13","close":47.8},{"date":"2017-02-14","close":47.85},{"date":"2017-02-15","close":48.15},{"date":"2017-02-16","close":47.57},{"date":"2017-02-17","close":47.14},{"date":"2017-02-21","close":47.43},{"date":"2017-02-22","close":47.35},{"date":"2017-02-23","close":47.39},{"date":"2017-02-24","close":47.75},{"date":"2017-02-27","close":47.69},{"date":"2017-02-28","close":48.19},{"date":"2017-03-01","close":49.48},{"date":"2017-03-02","close":48.92},{"date":"2017-03-03","close":48.96},{"date":"2017-03-06","close":48.51},{"date":"2017-03-07","close":48.28},{"date":"2017-03-08","close":48.11},{"date":"2017-03-09","close":46.68},{"date":"2017-03-10","close":47.28},{"date":"2017-03-13","close":47.57},{"date":"2017-03-14","close":46.7},{"date":"2017-03-15","close":47.06},{"date":"2017-03-16","close":47.23},{"date":"2017-03-17","close":46.87},{"date":"2017-03-20","close":46.08},{"date":"2017-03-21","close":44.51},{"date":"2017-03-22","close":45.01},{"date":"2017-03-23","close":45.13},{"date":"2017-03-24","close":45.24},{"date":"2017-03-27","close":44.91},{"date":"2017-03-28","close":45.28},{"date":"2017-03-29","close":45.67},{"date":"2017-03-30","close":47.12},{"date":"2017-03-31","close":45.93},{"date":"2017-04-03","close":45.3},{"date":"2017-04-04","close":45.97},{"date":"2017-04-05","close":46.0},{"date":"2017-04-06","close":46.25},{"date":"2017-04-07","close":46.85},{"date":"2017-04-10","close":47.6},{"date":"2017-04-11","close":49.09},{"date":"2017-04-12","close":48.34},{"date":"2017-04-13","close":48.17},{"date":"2017-04-17","close":48.49},{"date":"2017-04-18","close":48.54},{"date":"2017-04-19","close":48.56},{"date":"2017-04-20","close":48.55},{"date":"2017-04-21","close":48.26},{"date":"2017-04-24","close":49.42},{"date":"2017-04-25","close":50.51},{"date":"2017-04-26","close":42.01},{"date":"2017-04-27","close":42.3},{"date":"2017-04-28","close":42.13},{"date":"2017-05-01","close":42.18},{"date":"2017-05-02","close":42.44},{"date":"2017-05-03","close":42.51},{"date":"2017-05-04","close":42.58},{"date":"2017-05-05","close":43.55},{"date":"2017-05-08","close":42.87},{"date":"2017-05-09","close":42.83},{"date":"2017-05-10","close":43.11},{"date":"2017-05-11","close":42.48},{"date":"2017-05-12","close":43.04},{"date":"2017-05-15","close":43.48},{"date":"2017-05-16","close":44.0},{"date":"2017-05-17","close":42.16},{"date":"2017-05-18","close":42.25},{"date":"2017-05-19","close":42.51},{"date":"2017-05-22","close":42.77},{"date":"2017-05-23","close":42.63},{"date":"2017-05-24","close":42.73},{"date":"2017-05-25","close":43.11},{"date":"2017-05-26","close":42.53},{"date":"2017-05-30","close":43.24},{"date":"2017-05-31","close":43.57},{"date":"2017-06-01","close":42.88},{"date":"2017-06-02","close":43.22},{"date":"2017-06-05","close":42.08},{"date":"2017-06-06","close":41.89},{"date":"2017-06-07","close":41.94},{"date":"2017-06-08","close":42.77},{"date":"2017-06-09","close":42.37},{"date":"2017-06-12","close":41.54},{"date":"2017-06-13","close":42.03},{"date":"2017-06-14","close":41.28},{"date":"2017-06-15","close":41.52},{"date":"2017-06-16","close":42.03},{"date":"2017-06-19","close":41.83},{"date":"2017-06-20","close":41.04},{"date":"2017-06-21","close":41.66},{"date":"2017-06-22","close":42.01},{"date":"2017-06-23","close":42.67},{"date":"2017-06-26","close":42.39},{"date":"2017-06-27","close":39.51},{"date":"2017-06-28","close":40.18},{"date":"2017-06-29","close":38.91},{"date":"2017-06-30","close":38.75},{"date":"2017-07-03","close":38.59},{"date":"2017-07-05","close":39.02},{"date":"2017-07-06","close":37.29},{"date":"2017-07-07","close":38.2},{"date":"2017-07-10","close":38.39},{"date":"2017-07-11","close":38.72},{"date":"2017-07-12","close":39.7},{"date":"2017-07-13","close":38.32},{"date":"2017-07-14","close":39.5},{"date":"2017-07-17","close":39.07},{"date":"2017-07-18","close":38.83},{"date":"2017-07-19","close":39.24},{"date":"2017-07-20","close":39.42},{"date":"2017-07-21","close":39.58},{"date":"2017-07-24","close":39.76},{"date":"2017-07-25","close":33.2},{"date":"2017-07-26","close":32.34},{"date":"2017-07-27","close":32.56},{"date":"2017-07-28","close":32.61},{"date":"2017-07-31","close":32.96},{"date":"2017-08-01","close":33.37},{"date":"2017-08-02","close":33.42},{"date":"2017-08-03","close":33.57},{"date":"2017-08-04","close":33.43},{"date":"2017-08-07","close":33.48},{"date":"2017-08-08","close":32.99},{"date":"2017-08-09","close":32.6},{"date":"2017-08-10","close":31.55},{"date":"2017-08-11","close":32.29},{"date":"2017-08-14","close":32.55},{"date":"2017-08-15","close":32.28},{"date":"2017-08-16","close":32.48},{"date":"2017-08-17","close":31.51},{"date":"2017-08-18","close":31.37},{"date":"2017-08-21","close":31.46},{"date":"2017-08-22","close":32.29},{"date":"2017-08-23","close":31.01},{"date":"2017-08-24","close":31.02},{"date":"2017-08-25","close":31.25},{"date":"2017-08-28","close":31.49},{"date":"2017-08-29","close":31.45},{"date":"2017-08-30","close":31.5},{"date":"2017-08-31","close":31.53},{"date":"2017-09-01","close":31.8},{"date":"2017-09-05","close":32.75},{"date":"2017-09-06","close":32.79},{"date":"2017-09-07","close":32.34},{"date":"2017-09-08","close":31.99},{"date":"2017-09-11","close":30.95},{"date":"2017-09-12","close":31.89},{"date":"2017-09-13","close":32.78},{"date":"2017-09-14","close":32.65},{"date":"2017-09-15","close":33.55},{"date":"2017-09-18","close":33.52},{"date":"2017-09-19","close":32.18},{"date":"2017-09-20","close":32.38},{"date":"2017-09-21","close":32.72},{"date":"2017-09-22","close":33.57},{"date":"2017-09-25","close":33.16},{"date":"2017-09-26","close":32.87},{"date":"2017-09-27","close":33.18},{"date":"2017-09-28","close":32.98},{"date":"2017-09-29","close":33.17},{"date":"2017-10-02","close":34.2},{"date":"2017-10-03","close":34.05},{"date":"2017-10-04","close":33.98},{"date":"2017-10-05","close":34.1},{"date":"2017-10-06","close":33.79},{"date":"2017-10-09","close":33.85},{"date":"2017-10-10","close":33.75},{"date":"2017-10-11","close":33.5},{"date":"2017-10-12","close":33.62},{"date":"2017-10-13","close":34.4},{"date":"2017-10-16","close":34.49},{"date":"2017-10-17","close":33.96},{"date":"2017-10-18","close":34.26},{"date":"2017-10-19","close":34.34},{"date":"2017-10-20","close":34.94},{"date":"2017-10-23","close":39.35},{"date":"2017-10-24","close":38.84},{"date":"2017-10-25","close":38.15},{"date":"2017-10-26","close":38.18},{"date":"2017-10-27","close":36.9},{"date":"2017-10-30","close":36.68},{"date":"2017-10-31","close":36.97},{"date":"2017-11-01","close":36.96},{"date":"2017-11-02","close":36.77},{"date":"2017-11-03","close":36.33},{"date":"2017-11-06","close":37.46},{"date":"2017-11-07","close":37.12},{"date":"2017-11-08","close":37.71},{"date":"2017-11-09","close":37.41},{"date":"2017-11-10","close":37.99},{"date":"2017-11-13","close":37.66},{"date":"2017-11-14","close":37.49},{"date":"2017-11-15","close":37.81},{"date":"2017-11-16","close":39.12},{"date":"2017-11-17","close":39.42},{"date":"2017-11-20","close":39.85},{"date":"2017-11-21","close":40.14},{"date":"2017-11-22","close":40.33},{"date":"2017-11-24","close":40.29},{"date":"2017-11-27","close":39.08},{"date":"2017-11-28","close":39.98},{"date":"2017-11-29","close":38.75},{"date":"2017-11-30","close":38.56},{"date":"2017-12-01","close":39.11},{"date":"2017-12-04","close":39.2},{"date":"2017-12-05","close":39.13},{"date":"2017-12-06","close":39.18},{"date":"2017-12-07","close":39.58},{"date":"2017-12-08","close":40.49},{"date":"2017-12-11","close":40.47},{"date":"2017-12-12","close":42.12},{"date":"2017-12-13","close":42.08},{"date":"2017-12-14","close":41.94},{"date":"2017-12-15","close":42.02},{"date":"2017-12-18","close":42.99},{"date":"2017-12-19","close":42.18},{"date":"2017-12-20","close":41.53},{"date":"2017-12-21","close":41.96},{"date":"2017-12-22","close":42.17},{"date":"2017-12-26","close":42.14},{"date":"2017-12-27","close":42.11},{"date":"2017-12-28","close":42.02},{"date":"2017-12-29","close":41.84},{"date":"2018-01-02","close":31.1728},{"date":"2018-01-03","close":31.1147},{"date":"2018-01-04","close":30.9622},{"date":"2018-01-05","close":31.18},{"date":"2018-01-08","close":33.402},{"date":"2018-01-09","close":33.6852},{"date":"2018-01-10","close":34.1789},{"date":"2018-01-11","close":35.5876},{"date":"2018-01-12","close":37.2214},{"date":"2018-01-16","close":37.4029},{"date":"2018-01-17","close":37.8604},{"date":"2018-01-18","close":37.766},{"date":"2018-01-19","close":38.209},{"date":"2018-01-22","close":38.6011},{"date":"2018-01-23","close":39.2546},{"date":"2018-01-24","close":38.4631},{"date":"2018-01-25","close":38.6083},{"date":"2018-01-26","close":39.8936},{"date":"2018-01-29","close":40.017},{"date":"2018-01-30","close":39.9226},{"date":"2018-01-31","close":40.0824},{"date":"2018-02-01","close":39.5305},{"date":"2018-02-02","close":37.5918},{"date":"2018-02-05","close":36.0524},{"date":"2018-02-06","close":35.348},{"date":"2018-02-07","close":35.9797},{"date":"2018-02-08","close":34.4476},{"date":"2018-02-09","close":34.7235},{"date":"2018-02-12","close":35.7038},{"date":"2018-02-13","close":36.0378},{"date":"2018-02-14","close":37.3013},{"date":"2018-02-15","close":37.4102},{"date":"2018-02-16","close":37.3376},{"date":"2018-02-20","close":37.8459},{"date":"2018-02-21","close":37.3521},{"date":"2018-02-22","close":37.294},{"date":"2018-02-23","close":38.6955},{"date":"2018-02-26","close":38.8843},{"date":"2018-02-27","close":38.3905},{"date":"2018-02-28","close":38.7753},{"date":"2018-03-01","close":39.211},{"date":"2018-03-02","close":39.2982},{"date":"2018-03-05","close":40.0388},{"date":"2018-03-06","close":40.8303},{"date":"2018-03-07","close":40.8811},{"date":"2018-03-08","close":42.7545},{"date":"2018-03-09","close":43.7058},{"date":"2018-03-12","close":43.7203},{"date":"2018-03-13","close":43.3354},{"date":"2018-03-14","close":43.517},{"date":"2018-03-15","close":43.2556},{"date":"2018-03-16","close":43.6332},{"date":"2018-03-19","close":43.8583},{"date":"2018-03-20","close":43.961},{"date":"2018-03-21","close":43.9536},{"date":"2018-03-22","close":43.3226},{"date":"2018-03-23","close":41.2973},{"date":"2018-03-26","close":42.6549},{"date":"2018-03-27","close":42.0972},{"date":"2018-03-28","close":41.745},{"date":"2018-03-29","close":42.941},{"date":"2018-04-02","close":42.376},{"date":"2018-04-03","close":42.7796},{"date":"2018-04-04","close":43.2419},{"date":"2018-04-05","close":42.7429},{"date":"2018-04-06","close":41.5468},{"date":"2018-04-09","close":41.3047},{"date":"2018-04-10","close":43.5501},{"date":"2018-04-11","close":42.9704},{"date":"2018-04-12","close":43.9316},{"date":"2018-04-13","close":44.4746},{"date":"2018-04-16","close":44.8709},{"date":"2018-04-17","close":45.4139},{"date":"2018-04-18","close":45.5753},{"date":"2018-04-19","close":43.9536},{"date":"2018-04-20","close":43.7629},{"date":"2018-04-23","close":42.7209},{"date":"2018-04-24","close":42.7576},{"date":"2018-04-25","close":42.7796},{"date":"2018-04-26","close":43.5427},{"date":"2018-04-27","close":43.6748},{"date":"2018-04-30","close":42.4787},{"date":"2018-05-01","close":39.7784},{"date":"2018-05-02","close":40.138},{"date":"2018-05-03","close":40.3361},{"date":"2018-05-04","close":40.8571},{"date":"2018-05-07","close":41.0552},{"date":"2018-05-08","close":41.4514},{"date":"2018-05-09","close":41.9944},{"date":"2018-05-10","close":42.0238},{"date":"2018-05-11","close":41.6129},{"date":"2018-05-14","close":41.877},{"date":"2018-05-15","close":42.3907},{"date":"2018-05-16","close":43.5647},{"date":"2018-05-17","close":43.3079},{"date":"2018-05-18","close":41.3194},{"date":"2018-05-21","close":42.0091},{"date":"2018-05-22","close":42.5668},{"date":"2018-05-23","close":42.7649},{"date":"2018-05-24","close":42.7649},{"date":"2018-05-25","close":42.1706},{"date":"2018-05-29","close":42.0091},{"date":"2018-05-30","close":42.5815},{"date":"2018-05-31","close":41.3487},{"date":"2018-06-01","close":42.4861},{"date":"2018-06-04","close":42.1706},{"date":"2018-06-05","close":43.4253},{"date":"2018-06-06","close":43.0511},{"date":"2018-06-07","close":40.5269},{"date":"2018-06-08","close":41.0772},{"date":"2018-06-11","close":42.5154},{"date":"2018-06-12","close":41.8991},{"date":"2018-06-13","close":41.789},{"date":"2018-06-14","close":43.3519},{"date":"2018-06-15","close":42.875},{"date":"2018-06-18","close":43.2786},{"date":"2018-06-19","close":42.9819},{"date":"2018-06-20","close":43.0783},{"date":"2018-06-21","close":43.3453},{"date":"2018-06-22","close":43.1821},{"date":"2018-06-25","close":41.4095},{"date":"2018-06-26","close":41.9138},{"date":"2018-06-27","close":41.3056},{"date":"2018-06-28","close":41.8026},{"date":"2018-06-29","close":41.8842},{"date":"2018-07-02","close":42.7297},{"date":"2018-07-03","close":42.2031},{"date":"2018-07-05","close":43.4714},{"date":"2018-07-06","close":43.4566},{"date":"2018-07-09","close":43.5752},{"date":"2018-07-10","close":43.6791},{"date":"2018-07-11","close":42.4553},{"date":"2018-07-12","close":43.7755},{"date":"2018-07-13","close":43.7755},{"date":"2018-07-16","close":43.3527},{"date":"2018-07-17","close":43.0931},{"date":"2018-07-18","close":43.0931},{"date":"2018-07-19","close":42.4108},{"date":"2018-07-20","close":41.8916},{"date":"2018-07-23","close":41.7951},{"date":"2018-07-24","close":41.3279},{"date":"2018-07-25","close":41.8619},{"date":"2018-07-26","close":42.6778},{"date":"2018-07-27","close":40.5639},{"date":"2018-07-30","close":40.0521},{"date":"2018-07-31","close":39.0286},{"date":"2018-08-01","close":39.3624},{"date":"2018-08-02","close":39.6219},{"date":"2018-08-03","close":39.9631},{"date":"2018-08-06","close":40.2227},{"date":"2018-08-07","close":40.6974},{"date":"2018-08-08","close":40.8235},{"date":"2018-08-09","close":37.8419},{"date":"2018-08-10","close":37.738},{"date":"2018-08-13","close":37.8344},{"date":"2018-08-14","close":39.481},{"date":"2018-08-15","close":39.2289},{"date":"2018-08-16","close":39.3475},{"date":"2018-08-17","close":40.245},{"date":"2018-08-20","close":40.4527},{"date":"2018-08-21","close":40.6529},{"date":"2018-08-22","close":41.0312},{"date":"2018-08-23","close":41.3279},{"date":"2018-08-24","close":41.3501},{"date":"2018-08-27","close":41.8026},{"date":"2018-08-28","close":41.8767},{"date":"2018-08-29","close":41.5207},{"date":"2018-08-30","close":39.4143},{"date":"2018-08-31","close":39.711},{"date":"2018-09-04","close":36.6477},{"date":"2018-09-05","close":36.618},{"date":"2018-09-06","close":36.6329},{"date":"2018-09-07","close":36.937},{"date":"2018-09-10","close":37.3004},{"date":"2018-09-11","close":36.3288},{"date":"2018-09-12","close":36.6922},{"date":"2018-09-13","close":35.7577},{"date":"2018-09-14","close":35.817},{"date":"2018-09-17","close":35.5574},{"date":"2018-09-18","close":36.061},{"date":"2018-09-19","close":36.1436},{"date":"2018-09-20","close":36.8426},{"date":"2018-09-21","close":37.038},{"date":"2018-09-24","close":36.9403},{"date":"2018-09-25","close":36.4443},{"date":"2018-09-26","close":35.377},{"date":"2018-09-27","close":35.0012},{"date":"2018-09-28","close":35.5875},{"date":"2018-10-01","close":35.3094},{"date":"2018-10-02","close":35.2718},{"date":"2018-10-03","close":35.9182},{"date":"2018-10-04","close":35.0613},{"date":"2018-10-05","close":35.1816},{"date":"2018-10-08","close":34.4526},{"date":"2018-10-09","close":33.0697},{"date":"2018-10-10","close":32.8141},{"date":"2018-10-11","close":32.5736},{"date":"2018-10-12","close":32.3106},{"date":"2018-10-15","close":32.1377},{"date":"2018-10-16","close":33.1523},{"date":"2018-10-17","close":33.1599},{"date":"2018-10-18","close":32.8893},{"date":"2018-10-19","close":32.9269},{"date":"2018-10-22","close":32.769},{"date":"2018-10-23","close":32.6713},{"date":"2018-10-24","close":31.326},{"date":"2018-10-25","close":32.025},{"date":"2018-10-26","close":29.1614},{"date":"2018-10-29","close":28.4324},{"date":"2018-10-30","close":29.199},{"date":"2018-10-31","close":30.2362},{"date":"2018-11-01","close":32.303},{"date":"2018-11-02","close":33.2726},{"date":"2018-11-05","close":33.7837},{"date":"2018-11-06","close":34.1369},{"date":"2018-11-07","close":34.4225},{"date":"2018-11-08","close":34.0693},{"date":"2018-11-09","close":32.3406},{"date":"2018-11-12","close":31.4838},{"date":"2018-11-13","close":31.9799},{"date":"2018-11-14","close":32.1076},{"date":"2018-11-15","close":32.9644},{"date":"2018-11-16","close":32.5436},{"date":"2018-11-19","close":31.6116},{"date":"2018-11-20","close":31.6642},{"date":"2018-11-21","close":31.9724},{"date":"2018-11-23","close":32.2805},{"date":"2018-11-26","close":33.0095},{"date":"2018-11-27","close":33.1373},{"date":"2018-11-28","close":33.1448},{"date":"2018-11-29","close":32.055},{"date":"2018-11-30","close":32.3857},{"date":"2018-12-03","close":33.6409},{"date":"2018-12-04","close":31.2433},{"date":"2018-12-06","close":31.3034},{"date":"2018-12-07","close":29.9882},{"date":"2018-12-10","close":29.9205},{"date":"2018-12-11","close":29.6875},{"date":"2018-12-12","close":30.0633},{"date":"2018-12-13","close":29.6124},{"date":"2018-12-14","close":28.9735},{"date":"2018-12-17","close":28.1318},{"date":"2018-12-18","close":28.5369},{"date":"2018-12-19","close":27.6578},{"date":"2018-12-20","close":27.9636},{"date":"2018-12-21","close":27.7954},{"date":"2018-12-24","close":27.6196},{"date":"2018-12-26","close":28.9803},{"date":"2018-12-27","close":29.3855},{"date":"2018-12-28","close":29.3167},{"date":"2018-12-31","close":29.5001},{"date":"2019-01-02","close":29.8747},{"date":"2019-01-03","close":27.9177},{"date":"2019-01-04","close":29.1561},{"date":"2019-01-07","close":29.9359},{"date":"2019-01-08","close":29.9206},{"date":"2019-01-09","close":30.685},{"date":"2019-01-10","close":31.0367},{"date":"2019-01-11","close":31.0902},{"date":"2019-01-14","close":30.6697},{"date":"2019-01-15","close":30.3104},{"date":"2019-01-16","close":30.3639},{"date":"2019-01-17","close":29.6071},{"date":"2019-01-18","close":30.7538},{"date":"2019-01-22","close":29.416},{"date":"2019-01-23","close":29.6301},{"date":"2019-01-24","close":31.3195},{"date":"2019-01-25","close":33.3759},{"date":"2019-01-28","close":33.0701},{"date":"2019-01-29","close":32.6955},{"date":"2019-01-30","close":33.437},{"date":"2019-01-31","close":33.8498},{"date":"2019-02-01","close":34.599},{"date":"2019-02-04","close":34.8283},{"date":"2019-02-05","close":34.5073},{"date":"2019-02-06","close":34.5761},{"date":"2019-02-07","close":33.9874},{"date":"2019-02-08","close":34.4155},{"date":"2019-02-11","close":34.1327},{"date":"2019-02-12","close":34.6984},{"date":"2019-02-13","close":34.9659},{"date":"2019-02-14","close":34.9889},{"date":"2019-02-15","close":34.943},{"date":"2019-02-19","close":35.0806},{"date":"2019-02-20","close":35.0806},{"date":"2019-02-21","close":34.4843},{"date":"2019-02-22","close":35.9368},{"date":"2019-02-25","close":36.7318},{"date":"2019-02-26","close":36.2961},{"date":"2019-02-27","close":35.7915},{"date":"2019-02-28","close":35.5928},{"date":"2019-03-01","close":35.4323},{"date":"2019-03-04","close":35.4858},{"date":"2019-03-05","close":35.3864},{"date":"2019-03-06","close":35.3635},{"date":"2019-03-07","close":34.5455},{"date":"2019-03-08","close":35.3329},{"date":"2019-03-11","close":37.1752},{"date":"2019-03-12","close":36.7548},{"date":"2019-03-13","close":36.449},{"date":"2019-03-14","close":36.0744},{"date":"2019-03-15","close":36.449},{"date":"2019-03-18","close":36.8159},{"date":"2019-03-19","close":36.6068},{"date":"2019-03-20","close":35.7934},{"date":"2019-03-21","close":37.939},{"date":"2019-03-22","close":36.3512},{"date":"2019-03-25","close":36.2737},{"date":"2019-03-26","close":36.568},{"date":"2019-03-27","close":35.4914},{"date":"2019-03-28","close":35.6231},{"date":"2019-03-29","close":37.0948},{"date":"2019-04-01","close":37.513},{"date":"2019-04-02","close":37.7686},{"date":"2019-04-03","close":38.4193},{"date":"2019-04-04","close":38.125},{"date":"2019-04-05","close":38.1327},{"date":"2019-04-08","close":38.2411},{"date":"2019-04-09","close":37.8848},{"date":"2019-04-10","close":38.5045},{"date":"2019-04-11","close":38.3186},{"date":"2019-04-12","close":38.4735},{"date":"2019-04-15","close":38.2566},{"date":"2019-04-16","close":39.2248},{"date":"2019-04-17","close":38.9538},{"date":"2019-04-18","close":39.1164},{"date":"2019-04-22","close":37.9081},{"date":"2019-04-23","close":37.3504},{"date":"2019-04-24","close":36.3976},{"date":"2019-04-25","close":35.685},{"date":"2019-04-26","close":34.8485},{"date":"2019-04-29","close":34.8097},{"date":"2019-04-30","close":37.4278},{"date":"2019-05-01","close":37.4201},{"date":"2019-05-02","close":37.4821},{"date":"2019-05-03","close":38.4193},{"date":"2019-05-06","close":38.2411},{"date":"2019-05-07","close":37.6137},{"date":"2019-05-08","close":37.9855},{"date":"2019-05-09","close":36.8469},{"date":"2019-05-10","close":36.7152},{"date":"2019-05-13","close":34.1126},{"date":"2019-05-14","close":34.5774},{"date":"2019-05-15","close":35.3132},{"date":"2019-05-16","close":35.3829},{"date":"2019-05-17","close":35.0266},{"date":"2019-05-20","close":34.6393},{"date":"2019-05-21","close":35.7547},{"date":"2019-05-22","close":34.6316},{"date":"2019-05-23","close":33.8803},{"date":"2019-05-24","close":33.4542},{"date":"2019-05-28","close":33.0205},{"date":"2019-05-29","close":33.8725},{"date":"2019-05-30","close":34.0197},{"date":"2019-05-31","close":32.4163},{"date":"2019-06-03","close":32.9353},{"date":"2019-06-04","close":34.2056},{"date":"2019-06-05","close":34.1204},{"date":"2019-06-06","close":34.3915},{"date":"2019-06-07","close":33.7408},{"date":"2019-06-10","close":34.0429},{"date":"2019-06-11","close":33.919},{"date":"2019-06-12","close":33.8028},{"date":"2019-06-13","close":34.5154},{"date":"2019-06-14","close":34.283},{"date":"2019-06-17","close":34.3605},{"date":"2019-06-18","close":35.7748},{"date":"2019-06-19","close":35.7041},{"date":"2019-06-20","close":36.2934},{"date":"2019-06-21","close":36.5056},{"date":"2019-06-24","close":37.1813},{"date":"2019-06-25","close":36.3091},{"date":"2019-06-26","close":37.1263},{"date":"2019-06-27","close":36.7099},{"date":"2019-06-28","close":37.0242},{"date":"2019-07-01","close":37.3306},{"date":"2019-07-02","close":37.252},{"date":"2019-07-03","close":37.3463},{"date":"2019-07-05","close":37.1263},{"date":"2019-07-08","close":36.6077},{"date":"2019-07-09","close":36.1755},{"date":"2019-07-10","close":37.1184},{"date":"2019-07-11","close":36.6627},{"date":"2019-07-12","close":37.417},{"date":"2019-07-15","close":37.9828},{"date":"2019-07-16","close":37.2127},{"date":"2019-07-17","close":36.9299},{"date":"2019-07-18","close":37.2206},{"date":"2019-07-19","close":37.1656},{"date":"2019-07-22","close":37.2206},{"date":"2019-07-23","close":37.5034},{"date":"2019-07-24","close":38.4463},{"date":"2019-07-25","close":37.7785},{"date":"2019-07-26","close":37.5663},{"date":"2019-07-29","close":37.307},{"date":"2019-07-30","close":37.2756},{"date":"2019-07-31","close":36.3877},{"date":"2019-08-01","close":36.3484},{"date":"2019-08-02","close":35.3034},{"date":"2019-08-05","close":34.9184},{"date":"2019-08-06","close":35.1069},{"date":"2019-08-07","close":35.0284},{"date":"2019-08-08","close":35.4684},{"date":"2019-08-09","close":35.2641},{"date":"2019-08-12","close":35.2169},{"date":"2019-08-13","close":36.0105},{"date":"2019-08-14","close":35.0676},{"date":"2019-08-15","close":35.0284},{"date":"2019-08-16","close":36.1677},{"date":"2019-08-19","close":36.482},{"date":"2019-08-20","close":36.4348},{"date":"2019-08-21","close":37.1184},{"date":"2019-08-22","close":37.3856},{"date":"2019-08-23","close":36.867},{"date":"2019-08-26","close":36.9849},{"date":"2019-08-27","close":36.8827},{"date":"2019-08-28","close":37.0477},{"date":"2019-08-29","close":38.4385},{"date":"2019-08-30","close":39.4521},{"date":"2019-09-03","close":39.0199},{"date":"2019-09-04","close":40.9921},{"date":"2019-09-05","close":42.5086},{"date":"2019-09-06","close":42.6893},{"date":"2019-09-09","close":43.0429},{"date":"2019-09-10","close":43.4751},{"date":"2019-09-11","close":44.1665},{"date":"2019-09-12","close":44.2373},{"date":"2019-09-13","close":44.1194},{"date":"2019-09-16","close":43.7658},{"date":"2019-09-17","close":44.0408},{"date":"2019-09-18","close":44.5908},{"date":"2019-09-19","close":41.5972},{"date":"2019-09-20","close":41.1729},{"date":"2019-09-23","close":41.4479},{"date":"2019-09-24","close":41.2411},{"date":"2019-09-25","close":42.2113},{"date":"2019-09-26","close":42.6725},{"date":"2019-09-27","close":42.7918},{"date":"2019-09-30","close":42.7759},{"date":"2019-10-01","close":42.0364},{"date":"2019-10-02","close":41.5513},{"date":"2019-10-03","close":42.2193},{"date":"2019-10-04","close":42.6884},{"date":"2019-10-07","close":42.6407},{"date":"2019-10-08","close":40.7242},{"date":"2019-10-09","close":41.4876},{"date":"2019-10-10","close":42.0682},{"date":"2019-10-11","close":42.7918},{"date":"2019-10-14","close":42.8475},{"date":"2019-10-15","close":43.6904},{"date":"2019-10-16","close":43.6586},{"date":"2019-10-17","close":43.8813},{"date":"2019-10-18","close":43.7223},{"date":"2019-10-21","close":44.1199},{"date":"2019-10-22","close":44.4221},{"date":"2019-10-23","close":44.6129},{"date":"2019-10-24","close":44.7242},{"date":"2019-10-25","close":45.265},{"date":"2019-10-28","close":45.9251},{"date":"2019-10-29","close":46.1},{"date":"2019-10-30","close":46.0046},{"date":"2019-10-31","close":46.1477},{"date":"2019-11-01","close":45.8217},{"date":"2019-11-04","close":46.1875},{"date":"2019-11-05","close":45.8615},{"date":"2019-11-06","close":45.9966},{"date":"2019-11-07","close":46.2193},{"date":"2019-11-08","close":46.7521},{"date":"2019-11-11","close":46.3227},{"date":"2019-11-12","close":46.1},{"date":"2019-11-13","close":46.2273},{"date":"2019-11-14","close":46.2909},{"date":"2019-11-15","close":46.9827},{"date":"2019-11-18","close":47.7859},{"date":"2019-11-19","close":47.436},{"date":"2019-11-20","close":47.4042},{"date":"2019-11-21","close":47.3008},{"date":"2019-11-22","close":47.1418},{"date":"2019-11-25","close":47.5951},{"date":"2019-11-26","close":47.1259},{"date":"2019-11-27","close":47.9052},{"date":"2019-11-29","close":47.4599},{"date":"2019-12-02","close":47.1815},{"date":"2019-12-03","close":46.2909},{"date":"2019-12-04","close":46.6328},{"date":"2019-12-05","close":46.5931},{"date":"2019-12-06","close":46.9112},{"date":"2019-12-09","close":45.4241},{"date":"2019-12-10","close":45.8217},{"date":"2019-12-11","close":46.0762},{"date":"2019-12-12","close":46.9589},{"date":"2019-12-13","close":46.7283},{"date":"2019-12-16","close":46.9668},{"date":"2019-12-17","close":47.0543},{"date":"2019-12-18","close":46.7601},{"date":"2019-12-19","close":46.4817},{"date":"2019-12-20","close":47.4122},{"date":"2019-12-23","close":48.0086},{"date":"2019-12-24","close":47.8237},{"date":"2019-12-26","close":48.1694},{"date":"2019-12-27","close":47.8961},{"date":"2019-12-30","close":47.6629},{"date":"2019-12-31","close":47.8317},{"date":"2020-01-02","close":48.6356},{"date":"2020-01-03","close":47.3574},{"date":"2020-01-06","close":46.7947},{"date":"2020-01-07","close":47.3574},{"date":"2020-01-08","close":47.7272},{"date":"2020-01-09","close":48.6035},{"date":"2020-01-10","close":48.2176},{"date":"2020-01-13","close":49.0295},{"date":"2020-01-14","close":48.8607},{"date":"2020-01-15","close":48.6437},{"date":"2020-01-16","close":49.4636},{"date":"2020-01-17","close":49.1019},{"date":"2020-01-21","close":49.0778},{"date":"2020-01-22","close":49.2546},{"date":"2020-01-23","close":50.4524},{"date":"2020-01-24","close":50.8303},{"date":"2020-01-27","close":48.7723},{"date":"2020-01-28","close":49.8174},{"date":"2020-01-29","close":47.4378},{"date":"2020-01-30","close":46.9314},{"date":"2020-01-31","close":45.814},{"date":"2020-02-03","close":46.5857},{"date":"2020-02-04","close":47.4057},{"date":"2020-02-05","close":43.9972},{"date":"2020-02-06","close":44.3428},{"date":"2020-02-07","close":43.4907},{"date":"2020-02-10","close":44.166},{"date":"2020-02-11","close":44.8171},{"date":"2020-02-12","close":45.195},{"date":"2020-02-13","close":44.8573},{"date":"2020-02-14","close":43.4023},{"date":"2020-02-18","close":43.5711},{"date":"2020-02-19","close":43.3701},{"date":"2020-02-20","close":44.0132},{"date":"2020-02-21","close":43.4425},{"date":"2020-02-24","close":41.8347},{"date":"2020-02-25","close":40.5324},{"date":"2020-02-26","close":41.0629},{"date":"2020-02-27","close":38.8764},{"date":"2020-02-28","close":38.5468},{"date":"2020-03-02","close":40.4922},{"date":"2020-03-03","close":40.3636},{"date":"2020-03-04","close":41.3523},{"date":"2020-03-05","close":40.4118},{"date":"2020-03-06","close":39.5999},{"date":"2020-03-09","close":36.4245},{"date":"2020-03-10","close":38.5066},{"date":"2020-03-11","close":36.4405},{"date":"2020-03-12","close":35.8135},{"date":"2020-03-13","close":39.3346},{"date":"2020-03-16","close":32.9356},{"date":"2020-03-17","close":36.2958},{"date":"2020-03-18","close":34.5594},{"date":"2020-03-19","close":34.2941},{"date":"2020-03-20","close":32.7426},{"date":"2020-03-23","close":32.7828},{"date":"2020-03-24","close":35.5032},{"date":"2020-03-25","close":36.3691},{"date":"2020-03-26","close":39.1874},{"date":"2020-03-27","close":39.1874},{"date":"2020-03-30","close":40.7396},{"date":"2020-03-31","close":39.8655},{"date":"2020-04-01","close":39.0976},{"date":"2020-04-02","close":38.8689},{"date":"2020-04-03","close":37.3821},{"date":"2020-04-06","close":39.7348},{"date":"2020-04-07","close":40.0861},{"date":"2020-04-08","close":41.6872},{"date":"2020-04-09","close":41.8669},{"date":"2020-04-13","close":41.5892},{"date":"2020-04-14","close":42.014},{"date":"2020-04-15","close":41.0337},{"date":"2020-04-16","close":41.3604},{"date":"2020-04-17","close":42.0466},{"date":"2020-04-20","close":41.5238},{"date":"2020-04-21","close":40.6334},{"date":"2020-04-22","close":41.4503},{"date":"2020-04-23","close":39.1221},{"date":"2020-04-24","close":39.7266},{"date":"2020-04-27","close":40.0534},{"date":"2020-04-28","close":40.0207},{"date":"2020-04-29","close":41.7117},{"date":"2020-04-30","close":40.8049},{"date":"2020-05-01","close":38.975},{"date":"2020-05-04","close":37.9376},{"date":"2020-05-05","close":38.1908},{"date":"2020-05-06","close":38.8198},{"date":"2020-05-07","close":39.8001},{"date":"2020-05-08","close":41.7117},{"date":"2020-05-11","close":40.7314},{"date":"2020-05-12","close":39.7184},{"date":"2020-05-13","close":38.7463},{"date":"2020-05-14","close":39.2691},{"date":"2020-05-15","close":39.0241},{"date":"2020-05-18","close":40.3393},{"date":"2020-05-19","close":40.9847},{"date":"2020-05-20","close":42.3571},{"date":"2020-05-21","close":41.8751},{"date":"2020-05-22","close":41.63},{"date":"2020-05-26","close":41.8261},{"date":"2020-05-27","close":42.4878},{"date":"2020-05-28","close":41.9568},{"date":"2020-05-29","close":43.3292},{"date":"2020-06-01","close":42.6022},{"date":"2020-06-02","close":43.0433},{"date":"2020-06-03","close":43.3946},{"date":"2020-06-04","close":44.1543},{"date":"2020-06-05","close":44.432},{"date":"2020-06-08","close":45.445},{"date":"2020-06-09","close":44.7915},{"date":"2020-06-10","close":45.1999},{"date":"2020-06-11","close":41.8751},{"date":"2020-06-12","close":41.3441},{"date":"2020-06-15","close":41.4503},{"date":"2020-06-16","close":42.2182},{"date":"2020-06-17","close":41.679},{"date":"2020-06-18","close":40.5517},{"date":"2020-06-19","close":42.5205},{"date":"2020-06-22","close":41.5892},{"date":"2020-06-23","close":40.439},{"date":"2020-06-24","close":39.4046},{"date":"2020-06-25","close":39.4957},{"date":"2020-06-26","close":38.8668},{"date":"2020-06-29","close":39.5205},{"date":"2020-06-30","close":40.0583},{"date":"2020-07-01","close":39.1398},{"date":"2020-07-02","close":39.1729},{"date":"2020-07-06","close":39.7439},{"date":"2020-07-07","close":38.9826},{"date":"2020-07-08","close":38.5275},{"date":"2020-07-09","close":38.7095},{"date":"2020-07-10","close":39.206},{"date":"2020-07-13","close":39.1647},{"date":"2020-07-14","close":39.206},{"date":"2020-07-15","close":39.9177},{"date":"2020-07-16","close":40.1328},{"date":"2020-07-17","close":39.9425},{"date":"2020-07-20","close":40.2073},{"date":"2020-07-21","close":40.8941},{"date":"2020-07-22","close":40.9355},{"date":"2020-07-23","close":41.374},{"date":"2020-07-24","close":39.7522},{"date":"2020-07-27","close":41.0265},{"date":"2020-07-28","close":40.1907},{"date":"2020-07-29","close":36.6657},{"date":"2020-07-30","close":36.7401},{"date":"2020-07-31","close":37.4187},{"date":"2020-08-03","close":37.038},{"date":"2020-08-04","close":37.5593},{"date":"2020-08-05","close":37.3442},{"date":"2020-08-06","close":37.2035},{"date":"2020-08-07","close":37.4931},{"date":"2020-08-10","close":38.122},{"date":"2020-08-11","close":37.8821},{"date":"2020-08-12","close":37.7662},{"date":"2020-08-13","close":37.1539},{"date":"2020-08-14","close":37.2945},{"date":"2020-08-17","close":37.1539},{"date":"2020-08-18","close":37.2863},{"date":"2020-08-19","close":37.5676},{"date":"2020-08-20","close":37.2697},{"date":"2020-08-21","close":37.1042},{"date":"2020-08-24","close":37.7414},{"date":"2020-08-25","close":37.6007},{"date":"2020-08-26","close":37.8407},{"date":"2020-08-27","close":37.6917},{"date":"2020-08-28","close":38.5606},{"date":"2020-08-31","close":39.7108},{"date":"2020-09-01","close":38.9495},{"date":"2020-09-02","close":40.2073},{"date":"2020-09-03","close":38.9661},{"date":"2020-09-04","close":38.8999},{"date":"2020-09-08","close":37.8076},{"date":"2020-09-09","close":38.2544},{"date":"2020-09-10","close":38.0062},{"date":"2020-09-11","close":38.511},{"date":"2020-09-14","close":39.4294},{"date":"2020-09-15","close":39.1729},{"date":"2020-09-16","close":40.2735},{"date":"2020-09-17","close":40.6624},{"date":"2020-09-18","close":40.3976},{"date":"2020-09-21","close":39.9094},{"date":"2020-09-22","close":40.0184},{"date":"2020-09-23","close":39.9429},{"date":"2020-09-24","close":39.7752},{"date":"2020-09-25","close":40.4462},{"date":"2020-09-28","close":41.6541},{"date":"2020-09-29","close":41.998},{"date":"2020-09-30","close":41.3269},{"date":"2020-10-01","close":41.1508},{"date":"2020-10-02","close":40.8824},{"date":"2020-10-05","close":41.1927},{"date":"2020-10-06","close":41.6037},{"date":"2020-10-07","close":42.3167},{"date":"2020-10-08","close":43.0548},{"date":"2020-10-09","close":42.7529},{"date":"2020-10-12","close":43.0213},{"date":"2020-10-13","close":42.929},{"date":"2020-10-14","close":42.8116},{"date":"2020-10-15","close":43.0716},{"date":"2020-10-16","close":43.1471},{"date":"2020-10-19","close":43.7427},{"date":"2020-10-20","close":43.5246},{"date":"2020-10-21","close":43.3568},{"date":"2020-10-22","close":43.4407},{"date":"2020-10-23","close":42.56},{"date":"2020-10-26","close":41.0669},{"date":"2020-10-27","close":40.7314},{"date":"2020-10-28","close":40.0436},{"date":"2020-10-29","close":39.9765},{"date":"2020-10-30","close":40.1107},{"date":"2020-11-02","close":40.7398},{"date":"2020-11-03","close":42.2328},{"date":"2020-11-04","close":42.3335},{"date":"2020-11-05","close":44.2459},{"date":"2020-11-06","close":44.8666},{"date":"2020-11-09","close":45.4202},{"date":"2020-11-10","close":45.8983},{"date":"2020-11-11","close":45.8228},{"date":"2020-11-12","close":44.615},{"date":"2020-11-13","close":45.8899},{"date":"2020-11-16","close":46.9216},{"date":"2020-11-17","close":46.561},{"date":"2020-11-18","close":46.3345},{"date":"2020-11-19","close":46.9049},{"date":"2020-11-20","close":46.6448},{"date":"2020-11-23","close":47.7436},{"date":"2020-11-24","close":49.1109},{"date":"2020-11-25","close":48.9347},{"date":"2020-11-27","close":49.0522},{"date":"2020-11-30","close":49.329},{"date":"2020-12-01","close":50.5703},{"date":"2020-12-02","close":51.3336},{"date":"2020-12-03","close":52.2899},{"date":"2020-12-04","close":53.741},{"date":"2020-12-07","close":53.028},{"date":"2020-12-08","close":53.5648},{"date":"2020-12-09","close":53.288},{"date":"2020-12-10","close":54.3701},{"date":"2020-12-11","close":54.3197},{"date":"2020-12-14","close":54.2191},{"date":"2020-12-15","close":55.343},{"date":"2020-12-16","close":55.6198},{"date":"2020-12-17","close":55.5359},{"date":"2020-12-18","close":54.2862},{"date":"2020-12-21","close":54.563},{"date":"2020-12-22","close":53.9951},{"date":"2020-12-23","close":53.4188},{"date":"2020-12-24","close":53.351},{"date":"2020-12-28","close":52.9866},{"date":"2020-12-29","close":51.495},{"date":"2020-12-30","close":51.3594},{"date":"2020-12-31","close":52.6815},{"date":"2021-01-04","close":50.9187},{"date":"2021-01-05","close":50.9865},{"date":"2021-01-06","close":50.7407},{"date":"2021-01-07","close":50.9441},{"date":"2021-01-08","close":50.0033},{"date":"2021-01-11","close":49.766},{"date":"2021-01-12","close":50.0288},{"date":"2021-01-13","close":50.7576},{"date":"2021-01-14","close":50.817},{"date":"2021-01-15","close":51.2831},{"date":"2021-01-19","close":51.8848},{"date":"2021-01-20","close":52.0543},{"date":"2021-01-21","close":53.3425},{"date":"2021-01-22","close":50.8509},{"date":"2021-01-25","close":51.8594},{"date":"2021-01-26","close":54.9698},{"date":"2021-01-27","close":60.7837},{"date":"2021-01-28","close":56.4868},{"date":"2021-01-29","close":56.0376},{"date":"2021-02-01","close":56.5631},{"date":"2021-02-02","close":56.597},{"date":"2021-02-03","close":57.1733},{"date":"2021-02-04","close":57.3937},{"date":"2021-02-05","close":58.8514},{"date":"2021-02-08","close":60.521},{"date":"2021-02-09","close":61.3261},{"date":"2021-02-10","close":60.165},{"date":"2021-02-11","close":61.4109},{"date":"2021-02-12","close":61.199},{"date":"2021-02-16","close":60.1735},{"date":"2021-02-17","close":60.521},{"date":"2021-02-18","close":61.4194},{"date":"2021-02-19","close":61.9872},{"date":"2021-02-22","close":62.2753},{"date":"2021-02-23","close":61.199},{"date":"2021-02-24","close":63.0042},{"date":"2021-02-25","close":61.7414},{"date":"2021-02-26","close":62.0635},{"date":"2021-03-01","close":62.555},{"date":"2021-03-02","close":61.4617},{"date":"2021-03-03","close":64.3602},{"date":"2021-03-04","close":60.6905},{"date":"2021-03-05","close":62.1906},{"date":"2021-03-08","close":63.1907},{"date":"2021-03-09","close":63.6907},{"date":"2021-03-10","close":63.5042},{"date":"2021-03-11","close":65.4705},{"date":"2021-03-12","close":65.0721},{"date":"2021-03-15","close":63.911},{"date":"2021-03-16","close":63.9704},{"date":"2021-03-17","close":66.0891},{"date":"2021-03-18","close":62.6059},{"date":"2021-03-19","close":63.25},{"date":"2021-03-22","close":64.3602},{"date":"2021-03-23","close":62.0772},{"date":"2021-03-24","close":60.9913},{"date":"2021-03-25","close":62.4021},{"date":"2021-03-26","close":65.0015},{"date":"2021-03-29","close":64.326},{"date":"2021-03-30","close":64.7279},{"date":"2021-03-31","close":65.6257},{"date":"2021-04-01","close":67.1135},{"date":"2021-04-05","close":67.7206},{"date":"2021-04-06","close":67.3102},{"date":"2021-04-07","close":67.5154},{"date":"2021-04-08","close":68.4047},{"date":"2021-04-09","close":68.8578},{"date":"2021-04-12","close":68.3277},{"date":"2021-04-13","close":68.3876},{"date":"2021-04-14","close":68.6441},{"date":"2021-04-15","close":69.5419},{"date":"2021-04-16","close":70.1746},{"date":"2021-04-19","close":70.3969},{"date":"2021-04-20","close":70.4654},{"date":"2021-04-21","close":71.7223},{"date":"2021-04-22","close":71.8933},{"date":"2021-04-23","close":76.2284},{"date":"2021-04-26","close":79.7513},{"date":"2021-04-27","close":80.5721},{"date":"2021-04-28","close":81.4015},{"date":"2021-04-29","close":82.7953},{"date":"2021-04-30","close":79.3836},{"date":"2021-05-03","close":78.3233},{"date":"2021-05-04","close":75.6556},{"date":"2021-05-05","close":75.6128},{"date":"2021-05-06","close":76.9467},{"date":"2021-05-07","close":78.2891},{"date":"2021-05-10","close":76.9467},{"date":"2021-05-11","close":74.7413},{"date":"2021-05-12","close":72.7169},{"date":"2021-05-13","close":75.0601},{"date":"2021-05-14","close":84.3984},{"date":"2021-05-17","close":89.7912},{"date":"2021-05-18","close":87.1551},{"date":"2021-05-19","close":85.7682},{"date":"2021-05-20","close":83.4077},{"date":"2021-05-21","close":80.9094},{"date":"2021-05-24","close":84.5535},{"date":"2021-05-25","close":80.5476},{"date":"2021-05-26","close":83.3819},{"date":"2021-05-27","close":83.0718},{"date":"2021-05-28","close":82.4859},{"date":"2021-06-01","close":84.6396},{"date":"2021-06-02","close":84.4501},{"date":"2021-06-03","close":84.0538},{"date":"2021-06-04","close":85.3891},{"date":"2021-06-07","close":84.9842},{"date":"2021-06-08","close":86.8622},{"date":"2021-06-09","close":85.57},{"date":"2021-06-10","close":83.9591},{"date":"2021-06-11","close":83.3646},{"date":"2021-06-14","close":81.547},{"date":"2021-06-15","close":80.9267},{"date":"2021-06-16","close":79.8499},{"date":"2021-06-17","close":76.5159},{"date":"2021-06-18","close":73.4836},{"date":"2021-06-21","close":73.4922},{"date":"2021-06-22","close":72.7944},{"date":"2021-06-23","close":73.0184},{"date":"2021-06-24","close":74.4226},{"date":"2021-06-25","close":74.5173},{"date":"2021-06-28","close":74.2675},{"date":"2021-06-29","close":75.5339},{"date":"2021-06-30","close":75.7492},{"date":"2021-07-01","close":74.6207},{"date":"2021-07-02","close":74.9739},{"date":"2021-07-06","close":73.7679},{"date":"2021-07-07","close":75.6545},{"date":"2021-07-08","close":74.5173},{"date":"2021-07-09","close":75.7751},{"date":"2021-07-12","close":76.6538},{"date":"2021-07-13","close":76.2403},{"date":"2021-07-14","close":77.2051},{"date":"2021-07-15","close":74.2158},{"date":"2021-07-16","close":72.7599},{"date":"2021-07-19","close":72.6135},{"date":"2021-07-20","close":73.6472},{"date":"2021-07-21","close":71.1576},{"date":"2021-07-22","close":71.6228},{"date":"2021-07-23","close":73.6386},{"date":"2021-07-26","close":74.3192},{"date":"2021-07-27","close":73.3802},{"date":"2021-07-28","close":74.6035},{"date":"2021-07-29","close":75.1204},{"date":"2021-07-30","close":75.7234},{"date":"2021-08-02","close":76.2403},{"date":"2021-08-03","close":77.8943},{"date":"2021-08-04","close":76.9467},{"date":"2021-08-05","close":78.3078},{"date":"2021-08-06","close":79.3847},{"date":"2021-08-09","close":79.7034},{"date":"2021-08-10","close":79.9188},{"date":"2021-08-11","close":81.0904},{"date":"2021-08-12","close":78.2475},{"date":"2021-08-13","close":77.8254},{"date":"2021-08-16","close":78.1441},{"date":"2021-08-17","close":77.7134},{"date":"2021-08-18","close":76.6969},{"date":"2021-08-19","close":75.9301},{"date":"2021-08-20","close":77.0501},{"date":"2021-08-23","close":78.9625},{"date":"2021-08-24","close":74.1469},{"date":"2021-08-25","close":74.8533},{"date":"2021-08-26","close":73.0011},{"date":"2021-08-27","close":74.3537},{"date":"2021-08-30","close":74.8102},{"date":"2021-08-31","close":75.4563},{"date":"2021-09-01","close":75.1118},{"date":"2021-09-02","close":77.1018},{"date":"2021-09-03","close":77.8082},{"date":"2021-09-07","close":75.8612},{"date":"2021-09-08","close":72.6479},{"date":"2021-09-09","close":75.241},{"date":"2021-09-10","close":72.2947},{"date":"2021-09-13","close":72.312},{"date":"2021-09-14","close":71.2696},{"date":"2021-09-15","close":72.6652},{"date":"2021-09-16","close":73.0701},{"date":"2021-09-17","close":72.1397},{"date":"2021-09-20","close":71.4591},{"date":"2021-09-21","close":70.8425},{"date":"2021-09-22","close":72.0323},{"date":"2021-09-23","close":73.8561},{"date":"2021-09-24","close":74.7594},{"date":"2021-09-27","close":75.4802},{"date":"2021-09-28","close":73.1266},{"date":"2021-09-29","close":72.1713},{"date":"2021-09-30","close":71.6675},{"date":"2021-10-01","close":73.309},{"date":"2021-10-04","close":73.0745},{"date":"2021-10-05","close":73.9517},{"date":"2021-10-06","close":70.0087},{"date":"2021-10-07","close":71.0249},{"date":"2021-10-08","close":69.4182},{"date":"2021-10-11","close":70.8946},{"date":"2021-10-12","close":68.6192},{"date":"2021-10-13","close":69.1055},{"date":"2021-10-14","close":71.6502},{"date":"2021-10-15","close":71.2072},{"date":"2021-10-18","close":70.5559},{"date":"2021-10-19","close":70.4517},{"date":"2021-10-20","close":69.9392},{"date":"2021-10-21","close":71.4244},{"date":"2021-10-22","close":75.7581},{"date":"2021-10-25","close":77.4343},{"date":"2021-10-26","close":76.4876},{"date":"2021-10-27","close":76.4529},{"date":"2021-10-28","close":77.773},{"date":"2021-10-29","close":77.3561},{"date":"2021-11-01","close":79.814},{"date":"2021-11-02","close":79.7445},{"date":"2021-11-03","close":81.1688},{"date":"2021-11-04","close":82.7668},{"date":"2021-11-05","close":84.0261},{"date":"2021-11-08","close":84.8685},{"date":"2021-11-09","close":86.2321},{"date":"2021-11-10","close":85.9976},{"date":"2021-11-11","close":91.4169},{"date":"2021-11-12","close":93.9008},{"date":"2021-11-15","close":91.7643},{"date":"2021-11-16","close":90.0274},{"date":"2021-11-17","close":87.6216},{"date":"2021-11-18","close":87.9343},{"date":"2021-11-19","close":87.5261},{"date":"2021-11-22","close":88.2556},{"date":"2021-11-23","close":88.2209},{"date":"2021-11-24","close":87.7519},{"date":"2021-11-26","close":85.6502},{"date":"2021-11-29","close":90.3748},{"date":"2021-11-30","close":89.1675},{"date":"2021-12-01","close":90.1837},{"date":"2021-12-02","close":91.2867},{"date":"2021-12-03","close":91.5472},{"date":"2021-12-06","close":89.9666},{"date":"2021-12-07","close":94.2482},{"date":"2021-12-08","close":91.7991},{"date":"2021-12-09","close":89.3934},{"date":"2021-12-10","close":90.2445},{"date":"2021-12-13","close":88.3078},{"date":"2021-12-14","close":88.9678},{"date":"2021-12-15","close":90.7829},{"date":"2021-12-16","close":90.8524},{"date":"2021-12-17","close":90.7656},{"date":"2021-12-20","close":91.304},{"date":"2021-12-21","close":95.492},{"date":"2021-12-22","close":96.445},{"date":"2021-12-23","close":97.4155},{"date":"2021-12-27","close":99.3302},{"date":"2021-12-28","close":99.5313},{"date":"2021-12-29","close":100.5455},{"date":"2021-12-30","close":99.4788},{"date":"2021-12-31","close":98.7794},{"date":"2022-01-03","close":98.9368},{"date":"2022-01-04","close":101.4373},{"date":"2022-01-05","close":100.2919},{"date":"2022-01-06","close":98.2548},{"date":"2022-01-07","close":97.0133},{"date":"2022-01-10","close":100.0384},{"date":"2022-01-11","close":97.6777},{"date":"2022-01-12","close":98.998},{"date":"2022-01-13","close":96.9083},{"date":"2022-01-14","close":95.4745},{"date":"2022-01-18","close":92.2046},{"date":"2022-01-19","close":89.4942},{"date":"2022-01-20","close":87.8068},{"date":"2022-01-21","close":83.5139},{"date":"2022-01-24","close":84.9478},{"date":"2022-01-25","close":82.867},{"date":"2022-01-26","close":84.2047},{"date":"2022-01-27","close":90.6483},{"date":"2022-01-28","close":93.5685},{"date":"2022-01-31","close":93.6822},{"date":"2022-02-01","close":94.3903},{"date":"2022-02-02","close":96.5149},{"date":"2022-02-03","close":94.574},{"date":"2022-02-04","close":95.0548},{"date":"2022-02-07","close":95.6843},{"date":"2022-02-08","close":96.8209},{"date":"2022-02-09","close":97.9925},{"date":"2022-02-10","close":96.2439},{"date":"2022-02-11","close":95.0461},{"date":"2022-02-14","close":92.7904},{"date":"2022-02-15","close":96.104},{"date":"2022-02-16","close":97.7914},{"date":"2022-02-17","close":97.2144},{"date":"2022-02-18","close":94.9849},{"date":"2022-02-22","close":93.857},{"date":"2022-02-23","close":91.6538},{"date":"2022-02-24","close":90.1937},{"date":"2022-02-25","close":91.715},{"date":"2022-02-28","close":90.1937},{"date":"2022-03-01","close":87.9729},{"date":"2022-03-02","close":92.4144},{"date":"2022-03-03","close":91.5051},{"date":"2022-03-04","close":90.2112},{"date":"2022-03-07","close":87.5095},{"date":"2022-03-08","close":79.1861},{"date":"2022-03-09","close":79.0287},{"date":"2022-03-10","close":77.5686},{"date":"2022-03-11","close":76.3534},{"date":"2022-03-14","close":75.4965},{"date":"2022-03-15","close":77.4725},{"date":"2022-03-16","close":79.0724},{"date":"2022-03-17","close":80.5238},{"date":"2022-03-18","close":82.4648},{"date":"2022-03-21","close":81.2756},{"date":"2022-03-22","close":82.5088},{"date":"2022-03-23","close":80.5181},{"date":"2022-03-24","close":82.729},{"date":"2022-03-25","close":80.0865},{"date":"2022-03-28","close":81.3813},{"date":"2022-03-29","close":82.4912},{"date":"2022-03-30","close":80.4829},{"date":"2022-03-31","close":79.188},{"date":"2022-04-01","close":78.7652},{"date":"2022-04-04","close":80.1305},{"date":"2022-04-05","close":77.6466},{"date":"2022-04-06","close":75.8408},{"date":"2022-04-07","close":76.2196},{"date":"2022-04-08","close":74.9071},{"date":"2022-04-11","close":74.4491},{"date":"2022-04-12","close":73.2423},{"date":"2022-04-13","close":74.0791},{"date":"2022-04-14","close":71.7097},{"date":"2022-04-18","close":72.5024},{"date":"2022-04-19","close":74.1055},{"date":"2022-04-20","close":75.5413},{"date":"2022-04-21","close":74.2113},{"date":"2022-04-22","close":72.5993},{"date":"2022-04-25","close":72.705},{"date":"2022-04-26","close":69.7982},{"date":"2022-04-27","close":71.9211},{"date":"2022-04-28","close":72.3791},{"date":"2022-04-29","close":72.2646},{"date":"2022-05-02","close":72.6257},{"date":"2022-05-03","close":73.8942},{"date":"2022-05-04","close":76.1491},{"date":"2022-05-05","close":72.8636},{"date":"2022-05-06","close":72.7755},{"date":"2022-05-09","close":70.7848},{"date":"2022-05-10","close":71.1723},{"date":"2022-05-11","close":67.9396},{"date":"2022-05-12","close":68.7941},{"date":"2022-05-13","close":71.0931},{"date":"2022-05-16","close":72.9605},{"date":"2022-05-17","close":76.7217},{"date":"2022-05-18","close":74.0791},{"date":"2022-05-19","close":72.6786},{"date":"2022-05-20","close":70.5734},{"date":"2022-05-23","close":72.1677},{"date":"2022-05-24","close":70.0713},{"date":"2022-05-25","close":72.8107},{"date":"2022-05-26","close":75.5149},{"date":"2022-05-27","close":77.6642},{"date":"2022-05-31","close":74.5812},{"date":"2022-06-01","close":73.7092},{"date":"2022-06-02","close":74.5548},{"date":"2022-06-03","close":72.8548},{"date":"2022-06-06","close":72.705},{"date":"2022-06-07","close":74.4227},{"date":"2022-06-08","close":73.718},{"date":"2022-06-09","close":72.9781},{"date":"2022-06-10","close":71.005},{"date":"2022-06-13","close":67.8603},{"date":"2022-06-14","close":66.6184},{"date":"2022-06-15","close":67.1557},{"date":"2022-06-16","close":62.3815},{"date":"2022-06-17","close":64.0287},{"date":"2022-06-21","close":64.0375},{"date":"2022-06-22","close":63.0685},{"date":"2022-06-23","close":62.9351},{"date":"2022-06-24","close":65.9596},{"date":"2022-06-27","close":66.013},{"date":"2022-06-28","close":64.8565},{"date":"2022-06-29","close":63.5845},{"date":"2022-06-30","close":63.5489},{"date":"2022-07-01","close":61.4585},{"date":"2022-07-05","close":63.4333},{"date":"2022-07-06","close":63.629},{"date":"2022-07-07","close":66.262},{"date":"2022-07-08","close":66.6},{"date":"2022-07-11","close":66.1197},{"date":"2022-07-12","close":66.52},{"date":"2022-07-13","close":66.3243},{"date":"2022-07-14","close":67.2316},{"date":"2022-07-15","close":69.0107},{"date":"2022-07-18","close":68.9484},{"date":"2022-07-19","close":71.8661},{"date":"2022-07-20","close":73.0048},{"date":"2022-07-21","close":74.3746},{"date":"2022-07-22","close":68.3436},{"date":"2022-07-25","close":68.0678},{"date":"2022-07-26","close":67.5963},{"date":"2022-07-27","close":69.9892},{"date":"2022-07-28","close":70.9855},{"date":"2022-07-29","close":71.1456},{"date":"2022-08-01","close":70.7542},{"date":"2022-08-02","close":70.2827},{"date":"2022-08-03","close":71.3057},{"date":"2022-08-04","close":71.5103},{"date":"2022-08-05","close":72.0085},{"date":"2022-08-08","close":72.1241},{"date":"2022-08-09","close":68.7972},{"date":"2022-08-10","close":71.4658},{"date":"2022-08-11","close":73.3606},{"date":"2022-08-12","close":74.2145},{"date":"2022-08-15","close":73.1204},{"date":"2022-08-16","close":72.809},{"date":"2022-08-17","close":70.4873},{"date":"2022-08-18","close":72.6133},{"date":"2022-08-19","close":71.1367},{"date":"2022-08-22","close":68.1123},{"date":"2022-08-23","close":67.2138},{"date":"2022-08-24","close":67.6675},{"date":"2022-08-25","close":70.4873},{"date":"2022-08-26","close":66.3777},{"date":"2022-08-29","close":64.5452},{"date":"2022-08-30","close":61.752},{"date":"2022-08-31","close":59.5638},{"date":"2022-09-01","close":58.6386},{"date":"2022-09-02","close":58.2383},{"date":"2022-09-06","close":58.1316},{"date":"2022-09-07","close":58.3718},{"date":"2022-09-08","close":58.8254},{"date":"2022-09-09","close":61.2272},{"date":"2022-09-12","close":61.1738},{"date":"2022-09-13","close":58.0337},{"date":"2022-09-14","close":56.2369},{"date":"2022-09-15","close":55.6676},{"date":"2022-09-16","close":55.7832},{"date":"2022-09-19","close":55.1694},{"date":"2022-09-20","close":53.9188},{"date":"2022-09-21","close":53.559},{"date":"2022-09-22","close":52.9382},{"date":"2022-09-23","close":51.9845},{"date":"2022-09-26","close":49.8342},{"date":"2022-09-27","close":50.8599},{"date":"2022-09-28","close":51.2647},{"date":"2022-09-29","close":48.9255},{"date":"2022-09-30","close":47.8909},{"date":"2022-10-03","close":49.2674},{"date":"2022-10-04","close":51.2827},{"date":"2022-10-05","close":51.6696},{"date":"2022-10-06","close":50.1221},{"date":"2022-10-07","close":48.3677},{"date":"2022-10-10","close":46.9912},{"date":"2022-10-11","close":46.7572},{"date":"2022-10-12","close":46.6223},{"date":"2022-10-13","close":47.7199},{"date":"2022-10-14","close":46.4334},{"date":"2022-10-17","close":47.7379},{"date":"2022-10-18","close":47.657},{"date":"2022-10-19","close":47.549},{"date":"2022-10-20","close":47.7109},{"date":"2022-10-21","close":50.1221},{"date":"2022-10-24","close":50.6619},{"date":"2022-10-25","close":52.1824},{"date":"2022-10-26","close":48.0348},{"date":"2022-10-27","close":46.7482},{"date":"2022-10-28","close":46.2894},{"date":"2022-10-31","close":44.6789},{"date":"2022-11-01","close":45.9115},{"date":"2022-11-02","close":44.526},{"date":"2022-11-03","close":43.6263},{"date":"2022-11-04","close":45.9925},{"date":"2022-11-07","close":47.2971},{"date":"2022-11-08","close":47.6839},{"date":"2022-11-09","close":45.5157},{"date":"2022-11-10","close":48.4037},{"date":"2022-11-11","close":51.4177},{"date":"2022-11-14","close":50.7339},{"date":"2022-11-15","close":50.1401},{"date":"2022-11-16","close":48.5027},{"date":"2022-11-17","close":48.9525},{"date":"2022-11-18","close":49.0965},{"date":"2022-11-21","close":48.6736},{"date":"2022-11-22","close":48.6826},{"date":"2022-11-23","close":49.3124},{"date":"2022-11-25","close":49.2134},{"date":"2022-11-28","close":47.0632},{"date":"2022-11-29","close":46.2894},{"date":"2022-11-30","close":47.657},{"date":"2022-12-01","close":47.9538},{"date":"2022-12-02","close":47.657},{"date":"2022-12-05","close":47.0092},{"date":"2022-12-06","close":46.9642},{"date":"2022-12-07","close":47.2971},{"date":"2022-12-08","close":48.9705},{"date":"2022-12-09","close":48.7096},{"date":"2022-12-12","close":50.0411},{"date":"2022-12-13","close":50.536},{"date":"2022-12-14","close":49.2584},{"date":"2022-12-15","close":47.1171},{"date":"2022-12-16","close":46.9012},{"date":"2022-12-19","close":45.8756},{"date":"2022-12-20","close":46.5323},{"date":"2022-12-21","close":45.8299},{"date":"2022-12-22","close":45.8026},{"date":"2022-12-23","close":46.0762},{"date":"2022-12-27","close":47.4902},{"date":"2022-12-28","close":46.5688},{"date":"2022-12-29","close":48.3659},{"date":"2022-12-30","close":47.9919},{"date":"2023-01-03","close":47.326},{"date":"2023-01-04","close":47.8824},{"date":"2023-01-05","close":48.7946},{"date":"2023-01-06","close":51.0022},{"date":"2023-01-09","close":50.4823},{"date":"2023-01-10","close":51.5039},{"date":"2023-01-11","close":52.1881},{"date":"2023-01-12","close":52.699},{"date":"2023-01-13","close":52.2337},{"date":"2023-01-17","close":51.9783},{"date":"2023-01-18","close":53.5564},{"date":"2023-01-19","close":53.0821},{"date":"2023-01-20","close":54.1311},{"date":"2023-01-23","close":57.6797},{"date":"2023-01-24","close":56.7675},{"date":"2023-01-25","close":56.7857},{"date":"2023-01-26","close":62.9523},{"date":"2023-01-27","close":62.9341},{"date":"2023-01-30","close":60.8998},{"date":"2023-01-31","close":61.8303},{"date":"2023-02-01","close":64.3024},{"date":"2023-02-02","close":66.0174},{"date":"2023-02-03","close":64.6673},{"date":"2023-02-06","close":63.6273},{"date":"2023-02-07","close":65.0413},{"date":"2023-02-08","close":64.8406},{"date":"2023-02-09","close":63.673},{"date":"2023-02-10","close":65.023},{"date":"2023-02-13","close":65.0687},{"date":"2023-02-14","close":66.0995},{"date":"2023-02-15","close":65.6525},{"date":"2023-02-16","close":64.3389},{"date":"2023-02-17","close":64.0926},{"date":"2023-02-21","close":61.1917},{"date":"2023-02-22","close":60.5623},{"date":"2023-02-23","close":61.1917},{"date":"2023-02-24","close":60.2886},{"date":"2023-02-27","close":58.6101},{"date":"2023-02-28","close":58.8929},{"date":"2023-03-01","close":58.4916},{"date":"2023-03-02","close":59.1666},{"date":"2023-03-03","close":58.9021},{"date":"2023-03-06","close":57.7618},{"date":"2023-03-07","close":56.6854},{"date":"2023-03-08","close":58.0446},{"date":"2023-03-09","close":57.6979},{"date":"2023-03-10","close":56.3296},{"date":"2023-03-13","close":55.0434},{"date":"2023-03-14","close":55.6637},{"date":"2023-03-15","close":54.5964},{"date":"2023-03-16","close":55.8279},{"date":"2023-03-17","close":55.691},{"date":"2023-03-20","close":56.6124},{"date":"2023-03-21","close":57.2951},{"date":"2023-03-22","close":55.8374},{"date":"2023-03-23","close":56.8338},{"date":"2023-03-24","close":56.8707},{"date":"2023-03-27","close":57.2121},{"date":"2023-03-28","close":55.7543},{"date":"2023-03-29","close":58.8544},{"date":"2023-03-30","close":59.9523},{"date":"2023-03-31","close":61.0041},{"date":"2023-04-03","close":60.6627},{"date":"2023-04-04","close":60.2844},{"date":"2023-04-05","close":59.8416},{"date":"2023-04-06","close":59.4172},{"date":"2023-04-10","close":61.2163},{"date":"2023-04-11","close":61.7053},{"date":"2023-04-12","close":61.244},{"date":"2023-04-13","close":60.2937},{"date":"2023-04-14","close":59.0112},{"date":"2023-04-17","close":59.2788},{"date":"2023-04-18","close":59.2972},{"date":"2023-04-19","close":57.9963},{"date":"2023-04-20","close":52.6635},{"date":"2023-04-21","close":52.0546},{"date":"2023-04-24","close":52.5989},{"date":"2023-04-25","close":51.7501},{"date":"2023-04-26","close":51.9808},{"date":"2023-04-27","close":52.4052},{"date":"2023-04-28","close":54.2228},{"date":"2023-05-01","close":54.029},{"date":"2023-05-02","close":52.4513},{"date":"2023-05-03","close":51.5933},{"date":"2023-05-04","close":50.8552},{"date":"2023-05-05","close":51.6117},{"date":"2023-05-08","close":51.9347},{"date":"2023-05-09","close":52.8757},{"date":"2023-05-10","close":52.8388},{"date":"2023-05-11","close":52.4052},{"date":"2023-05-12","close":53.1156},{"date":"2023-05-15","close":56.3356},{"date":"2023-05-16","close":56.0957},{"date":"2023-05-17","close":56.4094},{"date":"2023-05-18","close":57.8948},{"date":"2023-05-19","close":57.4427},{"date":"2023-05-22","close":58.0794},{"date":"2023-05-23","close":57.5442},{"date":"2023-05-24","close":56.5755},{"date":"2023-05-25","close":55.4591},{"date":"2023-05-26","close":57.4704},{"date":"2023-05-30","close":56.2802},{"date":"2023-05-31","close":55.4499},{"date":"2023-06-01","close":56.557},{"date":"2023-06-02","close":57.3966},{"date":"2023-06-05","close":56.1511},{"date":"2023-06-06","close":54.0567},{"date":"2023-06-07","close":54.7118},{"date":"2023-06-08","close":55.2469},{"date":"2023-06-09","close":56.1787},{"date":"2023-06-12","close":58.5038},{"date":"2023-06-13","close":59.6847},{"date":"2023-06-14","close":60.2383},{"date":"2023-06-15","close":61.0225},{"date":"2023-06-16","close":59.3249},{"date":"2023-06-20","close":58.3735},{"date":"2023-06-21","close":57.4314},{"date":"2023-06-22","close":57.1142},{"date":"2023-06-23","close":56.2654},{"date":"2023-06-26","close":56.4799},{"date":"2023-06-27","close":57.9351},{"date":"2023-06-28","close":57.478},{"date":"2023-06-29","close":57.7765},{"date":"2023-06-30","close":57.7112},{"date":"2023-07-03","close":58.0004},{"date":"2023-07-05","close":56.7318},{"date":"2023-07-06","close":56.7318},{"date":"2023-07-07","close":56.2281},{"date":"2023-07-10","close":56.34},{"date":"2023-07-11","close":56.9556},{"date":"2023-07-12","close":57.478},{"date":"2023-07-13","close":57.8511},{"date":"2023-07-14","close":57.4314},{"date":"2023-07-17","close":56.853},{"date":"2023-07-18","close":57.2635},{"date":"2023-07-19","close":55.8363},{"date":"2023-07-20","close":55.3139},{"date":"2023-07-21","close":55.6031},{"date":"2023-07-24","close":55.2953},{"date":"2023-07-25","close":54.3252},{"date":"2023-07-26","close":54.0733},{"date":"2023-07-27","close":57.9724},{"date":"2023-07-28","close":59.185},{"date":"2023-07-31","close":59.2316},{"date":"2023-08-01","close":60.9293},{"date":"2023-08-02","close":60.6401},{"date":"2023-08-03","close":63.6903},{"date":"2023-08-04","close":62.3005},{"date":"2023-08-07","close":63.9049},{"date":"2023-08-08","close":62.5523},{"date":"2023-08-09","close":62.3658},{"date":"2023-08-10","close":62.6363},{"date":"2023-08-11","close":62.3564},{"date":"2023-08-14","close":63.2519},{"date":"2023-08-15","close":61.0972},{"date":"2023-08-16","close":59.8752},{"date":"2023-08-17","close":60.5655},{"date":"2023-08-18","close":60.0245},{"date":"2023-08-21","close":61.0972},{"date":"2023-08-22","close":61.461},{"date":"2023-08-23","close":61.7128},{"date":"2023-08-24","close":60.5375},{"date":"2023-08-25","close":60.0898},{"date":"2023-08-28","close":61.6289},{"date":"2023-08-29","close":61.9367},{"date":"2023-08-30","close":63.5877},{"date":"2023-08-31","close":66.0316},{"date":"2023-09-01","close":68.746},{"date":"2023-09-05","close":66.1249},{"date":"2023-09-06","close":66.442},{"date":"2023-09-07","close":59.1757},{"date":"2023-09-08","close":60.9759},{"date":"2023-09-11","close":59.9872},{"date":"2023-09-12","close":58.5041},{"date":"2023-09-13","close":59.129},{"date":"2023-09-14","close":59.9312},{"date":"2023-09-15","close":59.4648},{"date":"2023-09-18","close":59.9126},{"date":"2023-09-19","close":60.5095},{"date":"2023-09-20","close":61.2185},{"date":"2023-09-21","close":61.0505},{"date":"2023-09-22","close":61.4703},{"date":"2023-09-25","close":60.7632},{"date":"2023-09-26","close":59.7921},{"date":"2023-09-27","close":60.6124},{"date":"2023-09-28","close":61.9323},{"date":"2023-09-29","close":62.1774},{"date":"2023-10-02","close":62.4037},{"date":"2023-10-03","close":61.6777},{"date":"2023-10-04","close":62.1963},{"date":"2023-10-05","close":62.8091},{"date":"2023-10-06","close":62.2717},{"date":"2023-10-09","close":62.4414},{"date":"2023-10-10","close":62.7714},{"date":"2023-10-11","close":65.5809},{"date":"2023-10-12","close":65.3829},{"date":"2023-10-13","close":64.5155},{"date":"2023-10-16","close":65.0058},{"date":"2023-10-17","close":64.9964},{"date":"2023-10-18","close":64.5627},{"date":"2023-10-19","close":63.0448},{"date":"2023-10-20","close":62.8751},{"date":"2023-10-23","close":61.5174},{"date":"2023-10-24","close":64.2044},{"date":"2023-10-25","close":63.2616},{"date":"2023-10-26","close":62.0737},{"date":"2023-10-27","close":64.2987},{"date":"2023-10-30","close":64.5061},{"date":"2023-10-31","close":64.3458},{"date":"2023-11-01","close":67.1648},{"date":"2023-11-02","close":67.7022},{"date":"2023-11-03","close":68.1453},{"date":"2023-11-06","close":67.0611},{"date":"2023-11-07","close":66.7877},{"date":"2023-11-08","close":67.7493},{"date":"2023-11-09","close":67.8813},{"date":"2023-11-10","close":68.2773},{"date":"2023-11-13","close":68.3244},{"date":"2023-11-14","close":70.342},{"date":"2023-11-15","close":70.2854},{"date":"2023-11-16","close":71.2659},{"date":"2023-11-17","close":71.5393},{"date":"2023-11-20","close":72.6518},{"date":"2023-11-21","close":71.7091},{"date":"2023-11-22","close":72.171},{"date":"2023-11-24","close":71.7279},{"date":"2023-11-27","close":73.1233},{"date":"2023-11-28","close":72.5481},{"date":"2023-11-29","close":73.9906},{"date":"2023-11-30","close":74.5751},{"date":"2023-12-01","close":74.6506},{"date":"2023-12-04","close":74.0943},{"date":"2023-12-05","close":72.5576},{"date":"2023-12-06","close":73.359},{"date":"2023-12-07","close":74.2735},{"date":"2023-12-08","close":75.9799},{"date":"2023-12-11","close":77.2998},{"date":"2023-12-12","close":77.9032},{"date":"2023-12-13","close":80.5431},{"date":"2023-12-14","close":80.4488},{"date":"2023-12-15","close":79.4589},{"date":"2023-12-18","close":79.1666},{"date":"2023-12-19","close":79.1006},{"date":"2023-12-20","close":77.8171},{"date":"2023-12-21","close":81.0971},{"date":"2023-12-22","close":80.964},{"date":"2023-12-26","close":81.639},{"date":"2023-12-27","close":81.4584},{"date":"2023-12-28","close":82.5137},{"date":"2023-12-29","close":81.1637},{"date":"2024-01-02","close":78.6157},{"date":"2024-01-03","close":76.4671},{"date":"2024-01-04","close":76.7903},{"date":"2024-01-05","close":76.3245},{"date":"2024-01-08","close":76.99},{"date":"2024-01-09","close":76.1628},{"date":"2024-01-10","close":78.5872},{"date":"2024-01-11","close":77.7125},{"date":"2024-01-12","close":78.7013},{"date":"2024-01-16","close":80.6313},{"date":"2024-01-17","close":79.2242},{"date":"2024-01-18","close":79.8326},{"date":"2024-01-19","close":81.2112},{"date":"2024-01-22","close":82.8084},{"date":"2024-01-23","close":84.8335},{"date":"2024-01-24","close":84.7764},{"date":"2024-01-25","close":86.5068},{"date":"2024-01-26","close":85.9839},{"date":"2024-01-29","close":84.263},{"date":"2024-01-30","close":83.2743},{"date":"2024-01-31","close":81.4584},{"date":"2024-02-01","close":82.5232},{"date":"2024-02-02","close":83.2077},{"date":"2024-02-05","close":81.2873},{"date":"2024-02-06","close":81.9528},{"date":"2024-02-07","close":82.4852},{"date":"2024-02-08","close":83.3599},{"date":"2024-02-09","close":85.0046},{"date":"2024-02-12","close":84.7099},{"date":"2024-02-13","close":82.8655},{"date":"2024-02-14","close":82.5327},{"date":"2024-02-15","close":83.8162},{"date":"2024-02-16","close":83.2077},{"date":"2024-02-20","close":82.4947},{"date":"2024-02-21","close":80.7168},{"date":"2024-02-22","close":83.6831},{"date":"2024-02-23","close":83.6451},{"date":"2024-02-26","close":84.2916},{"date":"2024-02-27","close":86.231},{"date":"2024-02-28","close":87.0962},{"date":"2024-02-29","close":88.4653},{"date":"2024-03-01","close":92.3727},{"date":"2024-03-04","close":93.5326},{"date":"2024-03-05","close":93.7703},{"date":"2024-03-06","close":89.5016},{"date":"2024-03-07","close":89.1878},{"date":"2024-03-08","close":88.123},{"date":"2024-03-11","close":87.2198},{"date":"2024-03-12","close":86.6208},{"date":"2024-03-13","close":84.3011},{"date":"2024-03-14","close":81.5344},{"date":"2024-03-15","close":81.7721},{"date":"2024-03-18","close":81.1827},{"date":"2024-03-19","close":82.3045},{"date":"2024-03-20","close":83.7902},{"date":"2024-03-21","close":84.7774},{"date":"2024-03-22","close":85.3142},{"date":"2024-03-25","close":84.5474},{"date":"2024-03-26","close":90.7871},{"date":"2024-03-27","close":90.6529},{"date":"2024-03-28","close":89.1864},{"date":"2024-04-01","close":87.9691},{"date":"2024-04-02","close":86.4835},{"date":"2024-04-03","close":87.8254},{"date":"2024-04-04","close":86.9915},{"date":"2024-04-05","close":86.2535},{"date":"2024-04-08","close":85.4483},{"date":"2024-04-09","close":85.8126},{"date":"2024-04-10","close":84.3365},{"date":"2024-04-11","close":85.0937},{"date":"2024-04-12","close":81.6528},{"date":"2024-04-15","close":80.3972},{"date":"2024-04-16","close":80.2055},{"date":"2024-04-17","close":80.7039},{"date":"2024-04-18","close":79.9754},{"date":"2024-04-19","close":79.0361},{"date":"2024-04-22","close":81.6432},{"date":"2024-04-23","close":82.9371},{"date":"2024-04-24","close":83.4931},{"date":"2024-04-25","close":83.6368},{"date":"2024-04-26","close":82.4675},{"date":"2024-04-29","close":82.5058},{"date":"2024-04-30","close":82.3429},{"date":"2024-05-01","close":82.247},{"date":"2024-05-02","close":82.7071},{"date":"2024-05-03","close":83.8669},{"date":"2024-05-06","close":86.1193},{"date":"2024-05-07","close":85.7934},{"date":"2024-05-08","close":86.311},{"date":"2024-05-09","close":87.8637},{"date":"2024-05-10","close":90.1066},{"date":"2024-05-13","close":89.2823},{"date":"2024-05-14","close":92.2248},{"date":"2024-05-15","close":94.621},{"date":"2024-05-16","close":94.1609},{"date":"2024-05-17","close":91.3142},{"date":"2024-05-20","close":92.7903},{"date":"2024-05-21","close":89.7136},{"date":"2024-05-22","close":90.7392},{"date":"2024-05-23","close":89.5794},{"date":"2024-05-24","close":90.2791},{"date":"2024-05-28","close":92.8191},{"date":"2024-05-29","close":90.3462},{"date":"2024-05-30","close":89.819},{"date":"2024-05-31","close":89.3685},{"date":"2024-06-03","close":87.5378},{"date":"2024-06-04","close":88.0362},{"date":"2024-06-05","close":92.589},{"date":"2024-06-06","close":92.0139},{"date":"2024-06-07","close":92.1194},{"date":"2024-06-10","close":95.3878},{"date":"2024-06-11","close":97.4198},{"date":"2024-06-12","close":98.5795},{"date":"2024-06-13","close":100.4102},{"date":"2024-06-14","close":99.5476},{"date":"2024-06-17","close":101.5796},{"date":"2024-06-18","close":101.5891},{"date":"2024-06-20","close":99.013},{"date":"2024-06-21","close":99.4568},{"date":"2024-06-24","close":99.698},{"date":"2024-06-25","close":100.0936},{"date":"2024-06-26","close":99.1384},{"date":"2024-06-27","close":100.4409},{"date":"2024-06-28","close":99.6401},{"date":"2024-07-01","close":98.8393},{"date":"2024-07-02","close":99.5051},{"date":"2024-07-03","close":97.8069},{"date":"2024-07-05","close":98.4534},{"date":"2024-07-08","close":99.7945},{"date":"2024-07-09","close":100.6822},{"date":"2024-07-10","close":102.9785},{"date":"2024-07-11","close":102.3803},{"date":"2024-07-12","close":103.3355},{"date":"2024-07-15","close":105.1108},{"date":"2024-07-16","close":104.8889},{"date":"2024-07-17","close":101.2225},{"date":"2024-07-18","close":99.8331},{"date":"2024-07-19","close":99.0226},{"date":"2024-07-22","close":102.4478},{"date":"2024-07-23","close":101.5988},{"date":"2024-07-24","close":105.6801},{"date":"2024-07-25","close":100.3059},{"date":"2024-07-26","close":100.0357},{"date":"2024-07-29","close":99.7463},{"date":"2024-07-30","close":95.6167},{"date":"2024-07-31","close":98.5788},{"date":"2024-08-01","close":95.5299},{"date":"2024-08-02","close":91.2459},{"date":"2024-08-05","close":89.2873},{"date":"2024-08-06","close":90.3872},{"date":"2024-08-07","close":88.8627},{"date":"2024-08-08","close":92.095},{"date":"2024-08-09","close":92.8958},{"date":"2024-08-12","close":92.4616},{"date":"2024-08-13","close":94.7483},{"date":"2024-08-14","close":93.6484},{"date":"2024-08-15","close":96.1088},{"date":"2024-08-16","close":98.1543},{"date":"2024-08-19","close":100.3059},{"date":"2024-08-20","close":99.9103},{"date":"2024-08-21","close":100.769},{"date":"2024-08-22","close":99.6015},{"date":"2024-08-23","close":100.7401},{"date":"2024-08-26","close":101.0778},{"date":"2024-08-27","close":97.1701},{"date":"2024-08-28","close":95.7614},{"date":"2024-08-29","close":94.1115},{"date":"2024-08-30","close":96.0509},{"date":"2024-09-03","close":93.3782},{"date":"2024-09-04","close":97.1894},{"date":"2024-09-05","close":97.2666},{"date":"2024-09-06","close":94.5361},{"date":"2024-09-09","close":97.778},{"date":"2024-09-10","close":98.6656},{"date":"2024-09-11","close":98.9261},{"date":"2024-09-12","close":97.0833},{"date":"2024-09-13","close":98.5402},{"date":"2024-09-16","close":97.8745},{"date":"2024-09-17","close":98.4823},{"date":"2024-09-18","close":97.3824},{"date":"2024-09-19","close":100.4603},{"date":"2024-09-20","close":101.0585},{"date":"2024-09-23","close":102.8457},{"date":"2024-09-24","close":103.5742},{"date":"2024-09-25","close":104.6718},{"date":"2024-09-26","close":107.5859},{"date":"2024-09-27","close":105.6238},{"date":"2024-09-30","close":106.3911},{"date":"2024-10-01","close":104.7301},{"date":"2024-10-02","close":105.4489},{"date":"2024-10-03","close":105.6821},{"date":"2024-10-04","close":104.1667},{"date":"2024-10-07","close":103.0886},{"date":"2024-10-08","close":105.5364},{"date":"2024-10-09","close":106.158},{"date":"2024-10-10","close":105.0216},{"date":"2024-10-11","close":106.6631},{"date":"2024-10-14","close":107.8773},{"date":"2024-10-15","close":108.5864},{"date":"2024-10-16","close":108.5281},{"date":"2024-10-17","close":109.2274},{"date":"2024-10-18","close":108.9069},{"date":"2024-10-21","close":109.1886},{"date":"2024-10-22","close":109.412},{"date":"2024-10-23","close":100.5534},{"date":"2024-10-24","close":101.0002},{"date":"2024-10-25","close":100.058},{"date":"2024-10-28","close":98.4164},{"date":"2024-10-29","close":98.4261},{"date":"2024-10-30","close":96.9303},{"date":"2024-10-31","close":97.4936},{"date":"2024-11-01","close":96.2697},{"date":"2024-11-04","close":97.0274},{"date":"2024-11-05","close":98.737},{"date":"2024-11-06","close":100.0288},{"date":"2024-11-07","close":102.0978},{"date":"2024-11-08","close":101.7772},{"date":"2024-11-11","close":98.9215},{"date":"2024-11-12","close":96.94},{"date":"2024-11-13","close":95.4538},{"date":"2024-11-14","close":94.667},{"date":"2024-11-15","close":94.0162},{"date":"2024-11-18","close":94.2396},{"date":"2024-11-19","close":94.9973},{"date":"2024-11-20","close":95.211},{"date":"2024-11-21","close":97.0565},{"date":"2024-11-22","close":96.7651},{"date":"2024-11-25","close":98.4553},{"date":"2024-11-26","close":98.7467},{"date":"2024-11-27","close":97.1342},{"date":"2024-11-29","close":98.4261},{"date":"2024-12-02","close":100.2037},{"date":"2024-12-03","close":95.9686},{"date":"2024-12-04","close":94.8322},{"date":"2024-12-05","close":95.3664},{"date":"2024-12-06","close":95.6869},{"date":"2024-12-09","close":96.1338},{"date":"2024-12-10","close":94.7933},{"date":"2024-12-11","close":95.5704},{"date":"2024-12-12","close":94.8419},{"date":"2024-12-13","close":93.697},{"date":"2024-12-16","close":93.5306},{"date":"2024-12-17","close":92.464},{"date":"2024-12-18","close":89.6359},{"date":"2024-12-19","close":85.663},{"date":"2024-12-20","close":85.4379},{"date":"2024-12-23","close":86.6318},{"date":"2024-12-24","close":86.5926},{"date":"2024-12-26","close":86.5045},{"date":"2024-12-27","close":85.5162},{"date":"2024-12-30","close":84.6747},{"date":"2024-12-31","close":84.4594},{"date":"2025-01-02","close":84.5377},{"date":"2025-01-03","close":87.2385},{"date":"2025-01-06","close":87.1993},{"date":"2025-01-07","close":87.6788},{"date":"2025-01-08","close":86.7884},{"date":"2025-01-10","close":86.9645},{"date":"2025-01-13","close":87.0232},{"date":"2025-01-14","close":89.2739},{"date":"2025-01-15","close":92.3172},{"date":"2025-01-16","close":93.0315},{"date":"2025-01-17","close":95.5758},{"date":"2025-01-21","close":99.079},{"date":"2025-01-22","close":105.8604},{"date":"2025-01-23","close":106.0953},{"date":"2025-01-24","close":105.8702},{"date":"2025-01-27","close":101.2612},{"date":"2025-01-28","close":98.12},{"date":"2025-01-29","close":97.2491},{"date":"2025-01-30","close":96.1727},{"date":"2025-01-31","close":94.2939},{"date":"2025-02-03","close":91.4756},{"date":"2025-02-04","close":92.4836},{"date":"2025-02-05","close":93.3838},{"date":"2025-02-06","close":94.47},{"date":"2025-02-07","close":94.0884},{"date":"2025-02-10","close":95.703},{"date":"2025-02-11","close":95.7324},{"date":"2025-02-12","close":97.0828},{"date":"2025-02-13","close":99.3041},{"date":"2025-02-14","close":99.2943},{"date":"2025-02-18","close":100.8894},{"date":"2025-02-19","close":100.7915},{"date":"2025-02-20","close":100.4392},{"date":"2025-02-21","close":98.6876},{"date":"2025-02-24","close":97.9341},{"date":"2025-02-25","close":97.5818},{"date":"2025-02-26","close":98.12},{"date":"2025-02-27","close":98.5115},{"date":"2025-02-28","close":99.7249},{"date":"2025-03-03","close":97.9145},{"date":"2025-03-04","close":92.0628},{"date":"2025-03-05","close":90.4482},{"date":"2025-03-06","close":84.7823},{"date":"2025-03-07","close":86.1131},{"date":"2025-03-10","close":84.5572},{"date":"2025-03-11","close":85.1052},{"date":"2025-03-12","close":84.8704},{"date":"2025-03-13","close":83.7842},{"date":"2025-03-14","close":86.0153},{"date":"2025-03-17","close":88.5693},{"date":"2025-03-18","close":86.7394},{"date":"2025-03-19","close":87.7358},{"date":"2025-03-20","close":87.1932},{"date":"2025-03-21","close":87.0847},{"date":"2025-03-24","close":87.5977},{"date":"2025-03-25","close":86.7789},{"date":"2025-03-26","close":86.4533},{"date":"2025-03-27","close":86.3251},{"date":"2025-03-28","close":83.7797},{"date":"2025-03-31","close":83.8093},{"date":"2025-04-01","close":83.4048},{"date":"2025-04-02","close":84.3716},{"date":"2025-04-03","close":70.5695},{"date":"2025-04-04","close":65.8339},{"date":"2025-04-07","close":67.738},{"date":"2025-04-08","close":65.6465},{"date":"2025-04-09","close":73.2924},{"date":"2025-04-10","close":68.8035},{"date":"2025-04-11","close":69.208},{"date":"2025-04-14","close":71.6942},{"date":"2025-04-15","close":71.0332},{"date":"2025-04-16","close":71.8422},{"date":"2025-04-17","close":74.7624},{"date":"2025-04-21","close":72.9373},{"date":"2025-04-22","close":74.3481},{"date":"2025-04-23","close":77.0414},{"date":"2025-04-24","close":81.9249},{"date":"2025-04-25","close":81.5895},{"date":"2025-04-28","close":81.0568},{"date":"2025-04-29","close":80.5043},{"date":"2025-04-30","close":89.8076},{"date":"2025-05-01","close":88.8013},{"date":"2025-05-02","close":91.8203},{"date":"2025-05-05","close":92.3234},{"date":"2025-05-06","close":92.6391},{"date":"2025-05-07","close":94.1683},{"date":"2025-05-08","close":95.0069},{"date":"2025-05-09","close":94.4248},{"date":"2025-05-12","close":100.581},{"date":"2025-05-13","close":104.0537},{"date":"2025-05-14","close":103.7775},{"date":"2025-05-15","close":105.9874},{"date":"2025-05-16","close":106.3426},{"date":"2025-05-19","close":107.5758},{"date":"2025-05-20","close":105.5336},{"date":"2025-05-21","close":103.0277},{"date":"2025-05-22","close":107.3982},{"date":"2025-05-23","close":111.2261},{"date":"2025-05-27","close":115.4782},{"date":"2025-05-28","close":115.7644},{"date":"2025-05-29","close":116.5536},{"date":"2025-05-30","close":116.3563},{"date":"2025-06-02","close":117.55},{"date":"2025-06-03","close":121.5753},{"date":"2025-06-04","close":125.926},{"date":"2025-06-05","close":125.9852},{"date":"2025-06-06","close":125.265},{"date":"2025-06-09","close":128.4221},{"date":"2025-06-10","close":126.2713},{"date":"2025-06-11","close":124.7915},{"date":"2025-06-12","close":124.3771},{"date":"2025-06-13","close":125.561},{"date":"2025-06-16","close":129.2804},{"date":"2025-06-17","close":129.1127},{"date":"2025-06-18","close":129.5369},{"date":"2025-06-20","close":129.2015},{"date":"2025-06-23","close":131.293},{"date":"2025-06-24","close":134.4796},{"date":"2025-06-25","close":137.4055},{"date":"2025-06-26","close":139.5379},{"date":"2025-06-27","close":140.2817},{"date":"2025-06-30","close":143.148},{"date":"2025-07-01","close":143.8522},{"date":"2025-07-02","close":150.6957},{"date":"2025-07-03","close":148.2162},{"date":"2025-07-07","close":147.1748},{"date":"2025-07-08","close":143.2869},{"date":"2025-07-09","close":140.847},{"date":"2025-07-10","close":143.3167},{"date":"2025-07-11","close":145.9747},{"date":"2025-07-14","close":147.8592},{"date":"2025-07-15","close":147.8294},{"date":"2025-07-16","close":145.9152},{"date":"2025-07-17","close":145.5185},{"date":"2025-07-18","close":147.8492},{"date":"2025-07-21","close":148.4047},{"date":"2025-07-22","close":145.3895},{"date":"2025-07-23","close":151.509},{"date":"2025-07-24","close":151.4793},{"date":"2025-07-25","close":149.6543},{"date":"2025-07-28","close":149.2278},{"date":"2025-07-29","close":151.4377},{"date":"2025-07-30","close":146.2205},{"date":"2025-07-31","close":155.7324},{"date":"2025-08-01","close":153.5503},{"date":"2025-08-04","close":153.5503},{"date":"2025-08-05","close":150.5053},{"date":"2025-08-06","close":146.0717},{"date":"2025-08-07","close":146.8949},{"date":"2025-08-08","close":149.2258},{"date":"2025-08-11","close":150.4557},{"date":"2025-08-12","close":154.324},{"date":"2025-08-13","close":155.6432},{"date":"2025-08-14","close":154.4629},{"date":"2025-08-15","close":153.1734},{"date":"2025-08-18","close":157.4087},{"date":"2025-08-19","close":156.645},{"date":"2025-08-20","close":157.1111},{"date":"2025-08-21","close":153.3421},{"date":"2025-08-22","close":157.9145},{"date":"2025-08-25","close":162.6656},{"date":"2025-08-26","close":163.8955},{"date":"2025-08-27","close":165.8792},{"date":"2025-08-28","close":170.9774},{"date":"2025-08-29","close":166.0379},{"date":"2025-09-02","close":169.1127},{"date":"2025-09-03","close":174.8853},{"date":"2025-09-04","close":182.483},{"date":"2025-09-05","close":186.629},{"date":"2025-09-08","close":187.7002},{"date":"2025-09-09","close":190.0311},{"date":"2025-09-10","close":191.4693},{"date":"2025-09-11","close":195.2086},{"date":"2025-09-12","close":194.3953},{"date":"2025-09-15","close":209.4022},{"date":"2025-09-16","close":209.4121},{"date":"2025-09-17","close":211.6239},{"date":"2025-09-18","close":214.8772},{"date":"2025-09-19","close":219.4299},{"date":"2025-09-22","close":227.464},{"date":"2025-09-23","close":226.2738},{"date":"2025-09-24","close":221.8798},{"date":"2025-09-25","close":218.0611},{"date":"2025-09-26","close":215.7402},{"date":"2025-09-29","close":227.2755},{"date":"2025-09-30","close":234.8534},{"date":"2025-10-01","close":255.5272},{"date":"2025-10-02","close":253.4379},{"date":"2025-10-03","close":251.4979},{"date":"2025-10-06","close":241.5888},{"date":"2025-10-07","close":223.8599},{"date":"2025-10-08","close":223.2032},{"date":"2025-10-09","close":220.5668},{"date":"2025-10-10","close":213.2842},{"date":"2025-10-13","close":218.388},{"date":"2025-10-14","close":210.5482},{"date":"2025-10-15","close":218.2586},{"date":"2025-10-16","close":224.8746},{"date":"2025-10-17","close":224.2479},{"date":"2025-10-20","close":213.3041},{"date":"2025-10-21","close":213.4732},{"date":"2025-10-22","close":213.9508},{"date":"2025-10-23","close":225.2527},{"date":"2025-10-24","close":232.9233},{"date":"2025-10-27","close":229.1427},{"date":"2025-10-28","close":221.8601},{"date":"2025-10-29","close":264.2623},{"date":"2025-10-30","close":266.9634},{"date":"2025-10-31","close":254.5721},{"date":"2025-11-03","close":264.1926},{"date":"2025-11-04","close":249.1002},{"date":"2025-11-05","close":274.3604},{"date":"2025-11-06","close":277.0466},{"date":"2025-11-07","close":277.9221},{"date":"2025-11-10","close":292.4873},{"date":"2025-11-11","close":286.5279},{"date":"2025-11-12","close":281.8121},{"date":"2025-11-13","close":261.2179},{"date":"2025-11-14","close":256.8902},{"date":"2025-11-17","close":260.0439},{"date":"2025-11-18","close":252.5624},{"date":"2025-11-19","close":257.8104},{"date":"2025-11-20","close":239.2707},{"date":"2025-11-21","close":236.2761},{"date":"2025-11-24","close":252.0848},{"date":"2025-11-25","close":260.5513},{"date":"2025-11-26","close":270.8882},{"date":"2025-11-28","close":275.2757},{"date":"2025-12-01","close":268.7194},{"date":"2025-12-02","close":265.5059},{"date":"2025-12-03","close":257.3478},{"date":"2025-12-04","close":264.2722},{"date":"2025-12-05","close":277.365},{"date":"2025-12-08","close":283.9511},{"date":"2025-12-09","close":281.4142},{"date":"2025-12-10","close":297.3921},{"date":"2025-12-11","close":306.2714},{"date":"2025-12-12","close":286.1697},{"date":"2025-12-15","close":284.1202},{"date":"2025-12-16","close":286.6572},{"date":"2025-12-17","close":276.2308},{"date":"2025-12-18","close":290.5074},{"date":"2025-12-19","close":294.8451},{"date":"2025-12-22","close":281.4042},{"date":"2025-12-23","close":281.3545},{"date":"2025-12-24","close":284.5481},{"date":"2025-12-26","close":285.4956},{"date":"2025-12-29","close":280.5881},{"date":"2025-12-30","close":279.3712},{"date":"2025-12-31","close":274.6931},{"date":"2026-01-02","close":286.8123},{"date":"2026-01-05","close":289.0965},{"date":"2026-01-06","close":329.5838},{"date":"2026-01-07","close":307.4799},{"date":"2026-01-08","close":283.7501},{"date":"2026-01-09","close":303.2406},{"date":"2026-01-12","close":320.6664},{"date":"2026-01-13","close":317.6341},{"date":"2026-01-14","close":311.4897},{"date":"2026-01-15","close":319.5093},{"date":"2026-01-16","close":325.4044},{"date":"2026-01-20","close":325.165},{"date":"2026-01-21","close":343.3489},{"date":"2026-01-22","close":345.653},{"date":"2026-01-23","close":345.2241},{"date":"2026-01-26","close":357.3833},{"date":"2026-01-27","close":370.8192},{"date":"2026-01-28","close":441.8091},{"date":"2026-01-29","close":445.4398},{"date":"2026-01-30","close":406.6582},{"date":"2026-02-02","close":431.8543},{"date":"2026-02-03","close":443.3252},{"date":"2026-02-04","close":417.5705},{"date":"2026-02-05","close":404.4239},{"date":"2026-02-06","close":428.2335},{"date":"2026-02-09","close":423.9244},{"date":"2026-02-10","close":395.2272},{"date":"2026-02-11","close":406.2193},{"date":"2026-02-12","close":430.0788},{"date":"2026-02-13","close":424.9119},{"date":"2026-02-17","close":414.8874},{"date":"2026-02-18","close":423.0666},{"date":"2026-02-19","close":407.935},{"date":"2026-02-20","close":410.0696},{"date":"2026-02-23","close":406.369},{"date":"2026-02-24","close":395.0178},{"date":"2026-02-25","close":420.7824},{"date":"2026-02-26","close":408.6332},{"date":"2026-02-27","close":406.8079},{"date":"2026-03-02","close":378.5595},{"date":"2026-03-03","close":356.715},{"date":"2026-03-04","close":374.0609},{"date":"2026-03-05","close":366.4104},{"date":"2026-03-06","close":351.9071},{"date":"2026-03-09","close":373.3827},{"date":"2026-03-10","close":383.3175},{"date":"2026-03-11","close":384.9932},{"date":"2026-03-12","close":373.0335},{"date":"2026-03-13","close":382.7389},{"date":"2026-03-16","close":397.7708},{"date":"2026-03-17","close":420.0243},{"date":"2026-03-18","close":405.7406},{"date":"2026-03-19","close":433.5001},{"date":"2026-03-20","close":410.1893},{"date":"2026-03-23","close":402.9975},{"date":"2026-03-24","close":423.8845},{"date":"2026-03-25","close":412.9124},{"date":"2026-03-26","close":378.508},{"date":"2026-03-27","close":379.787},{"date":"2026-03-30","close":362.1602},{"date":"2026-03-31","close":391.4683},{"date":"2026-04-01","close":422.805},{"date":"2026-04-02","close":429.0404},{"date":"2026-04-06","close":452.9625},{"date":"2026-04-07","close":468.3711},{"date":"2026-04-08","close":495.9305},{"date":"2026-04-09","close":500.3972},{"date":"2026-04-10","close":502.7554},{"date":"2026-04-13","close":512.8979},{"date":"2026-04-14","close":533.0429},{"date":"2026-04-15","close":519.2132},{"date":"2026-04-16","close":531.4141},{"date":"2026-04-17","close":547.3422},{"date":"2026-04-20","close":539.3482},{"date":"2026-04-21","close":559.4832},{"date":"2026-04-22","close":579.4483},{"date":"2026-04-23","close":587.1825},{"date":"2026-04-24","close":585.8136},{"date":"2026-04-27","close":595.4164},{"date":"2026-04-28","close":578.5989},{"date":"2026-04-29","close":642.8211},{"date":"2026-04-30","close":673.1385},{"date":"2026-05-01","close":726.3888},{"date":"2026-05-04","close":737.9902},{"date":"2026-05-05","close":770.436},{"date":"2026-05-06","close":785.8345},{"date":"2026-05-07","close":765.8694},{"date":"2026-05-08","close":782.0573},{"date":"2026-05-11","close":833.3891},{"date":"2026-05-12","close":808.1929},{"date":"2026-05-13","close":816.7415},{"date":"2026-05-14","close":804.1609},{"date":"2026-05-15","close":794.8778},{"date":"2026-05-18","close":740.2885},{"date":"2026-05-19","close":732.804},{"date":"2026-05-20","close":750.5108},{"date":"2026-05-21","close":809.8566},{"date":"2026-05-22","close":812.1249},{"date":"2026-05-26","close":845.1304},{"date":"2026-05-27","close":870.0118},{"date":"2026-05-28","close":880.0643},{"date":"2026-05-29","close":879.145},{"date":"2026-06-01","close":920.5741},{"date":"2026-06-02","close":925.9202},{"date":"2026-06-03","close":939.9897},{"date":"2026-06-04","close":925.3006},{"date":"2026-06-05","close":846.8391},{"date":"2026-06-08","close":876.1173},{"date":"2026-06-09","close":845.3802},{"date":"2026-06-10","close":815.3825},{"date":"2026-06-11","close":867.4437},{"date":"2026-06-12","close":930.3469},{"date":"2026-06-15","close":1018.0415},{"date":"2026-06-16","close":1030.5722},{"date":"2026-06-17","close":1065.2763},{"date":"2026-06-18","close":1069.4332},{"date":"2026-06-22","close":1093.2255},{"date":"2026-06-23","close":1037.8168},{"date":"2026-06-24","close":993.25},{"date":"2026-06-25","close":1025.36},{"date":"2026-06-26","close":899.9},{"date":"2026-06-29","close":968.53},{"date":"2026-06-30","close":965.0},{"date":"2026-07-01","close":915.19},{"date":"2026-07-02","close":820.16},{"date":"2026-07-06","close":868.26},{"date":"2026-07-07","close":827.64},{"date":"2026-07-08","close":860.02},{"date":"2026-07-09","close":890.09},{"date":"2026-07-10","close":910.34},{"date":"2026-07-13","close":860.66},{"date":"2026-07-14","close":878.31},{"date":"2026-07-15","close":828.3},{"date":"2026-07-16","close":745.49},{"date":"2026-07-17","close":787.66},{"date":"2026-07-20","close":802.45},{"date":"2026-07-21","close":891.83},{"date":"2026-07-22","close":908.1},{"date":"2026-07-23","close":913.36},{"date":"2026-07-24","close":851.69},{"date":"2026-07-27","close":816.99},{"date":"2026-07-28","close":747.3},{"date":"2026-07-29","close":764.43},{"date":"2026-07-30","close":851.68},{"date":"2026-07-31","close":856.13},{"date":"2026-08-03","close":831.06},{"date":"2026-08-04","close":845.35},{"date":"2026-08-05","close":837.66},{"date":"2026-08-06","close":852.95},{"date":"2026-08-07","close":812.76},{"date":"2026-08-10","close":800.99},{"date":"2026-08-11","close":820.52},{"date":"2026-08-12","close":878.21},{"date":"2026-08-13","close":921.37},{"date":"2026-08-14","close":973.44},{"date":"2026-08-17","close":994.79},{"date":"2026-08-18","close":903.68},{"date":"2026-08-19","close":832.56},{"date":"2026-08-20","close":850.24},{"date":"2026-08-21","close":850.0},{"date":"2026-08-24","close":794.65},{"date":"2026-08-25","close":821.67},{"date":"2026-08-26","close":846.37},{"date":"2026-08-27","close":847.2},{"date":"2026-08-28","close":829.76},{"date":"2026-08-31","close":828.38},{"date":"2026-09-01","close":816.64},{"date":"2026-09-02","close":808.54},{"date":"2026-09-03","close":798.61},{"date":"2026-09-04","close":849.28},{"date":"2026-09-08","close":904.38},{"date":"2026-09-09","close":885.92},{"date":"2026-09-10","close":862.33},{"date":"2026-09-11","close":830.17},{"date":"2026-09-14","close":805.55},{"date":"2026-09-15","close":771.81},{"date":"2026-09-16","close":783.18},{"date":"2026-09-17","close":803.13},{"date":"2026-09-18","close":858.79},{"date":"2026-09-21","close":877.325},{"date":"2026-09-22","close":919.84},{"date":"2026-09-23","close":923.86},{"date":"2026-09-24","close":905.92},{"date":"2026-09-25","close":916.83},{"date":"2026-09-28","close":921.51},{"date":"2026-09-29","close":913.45},{"date":"2026-09-30","close":922.34},{"date":"2026-10-01","close":945.57},{"date":"2026-10-02","close":848.99},{"date":"2026-10-05","close":887.09},{"date":"2026-10-06","close":805.63},{"date":"2026-10-07","close":807.57},{"date":"2026-10-08","close":774.825},{"date":"2026-10-09","close":783.0},{"date":"2026-10-12","close":753.25},{"date":"2026-10-13","close":747.2},{"date":"2026-10-14","close":713.54},{"date":"2026-10-15","close":690.81},{"date":"2026-10-16","close":639.01},{"date":"2026-10-19","close":660.81},{"date":"2026-10-20","close":675.13},{"date":"2026-10-21","close":696.89},{"date":"2026-10-22","close":642.14}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":642.14,"low_30d":629.0,"support":660.74,"high_30d":946.36,"change_1d":-7.9,"change_7d":0.5,"change_30d":-22.6,"resistance":914.62,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":398.55,"quarter":"2024-Q4"},{"pbr":null,"per":40.04,"quarter":"2025-Q1"},{"pbr":null,"per":17.7,"quarter":"2025-Q2"},{"pbr":null,"per":12.78,"quarter":"2025-Q3"},{"pbr":null,"per":17.67,"quarter":"2025-Q4"},{"pbr":null,"per":25.72,"quarter":"2026-Q1"},{"pbr":172.94,"per":26.9,"quarter":"2026-Q2"},{"pbr":103.31,"per":31.54,"quarter":"2026-Q3"},{"pbr":169.46,"per":51.74,"quarter":"현재"}],"timeline":[{"close":99.6401,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":106.3911,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":84.4594,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":83.8093,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":143.148,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":234.8534,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":274.6931,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":391.4683,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":138.12,"pbr_5y_low":103.31,"per_5y_avg":71.36,"per_5y_low":12.78,"current_pbr":169.46,"current_per":51.74,"pbr_5y_high":172.94,"per_5y_high":398.55,"pbr_5y_median":138.12,"per_5y_median":26.31,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":50.0,"per_percentile":87.5,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 25 (30 이하 과매도 구간)","ROE 68.3% (20% 이상)","전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 3.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Computer Hardware"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +10.2%"},"momentum":{"grade":"F","reason":"RSI 25"},"valuation":{"grade":"C","reason":"PER 51.74x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 68.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":8.41,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":68.31,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":59.15,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.82,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":3.16,"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":46.5,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":28.33,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":21.6,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":398.55,"close":99.6401,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":40.04,"close":106.3911,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":17.7,"close":84.4594,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":12.78,"close":83.8093,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":17.67,"close":143.148,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":25.72,"close":234.8534,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":172.94,"per":26.9,"close":274.6931,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":103.31,"per":31.54,"close":391.4683,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"51.7배"},{"label":"PBR","value":"169.5배"},{"label":"5년 PER 밴드","value":"하위 88%"},{"label":"ROE","value":"68.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":4.1,"pbr":null,"per":null,"roa":0.08412055780476833,"roe":0.6831050228310502,"revenue":3112000000.0,"market_cap":null,"net_income":748000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.46497429305912596,"total_assets":8892000000.0,"total_equity":1095000000.0,"profit_margin":0.2403598971722365,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":998000000.0,"operating_margin":0.32069408740359895},{"eps":3.11,"pbr":null,"per":null,"roa":0.06809830041341296,"roe":1.2919389978213507,"revenue":2825000000.0,"market_cap":null,"net_income":593000000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.41628318584070795,"total_assets":8708000000.0,"total_equity":459000000.0,"profit_margin":0.20991150442477877,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":846000000.0,"operating_margin":0.2994690265486726},{"eps":2.61,"pbr":null,"per":null,"roa":0.0650319829424307,"roe":null,"revenue":2629000000.0,"market_cap":null,"net_income":549000000.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":0.39444655762647396,"total_assets":8442000000.0,"total_equity":-63000000.0,"profit_margin":0.20882464815519208,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":707000000.0,"operating_margin":0.2689235450741727},{"eps":2.59,"pbr":null,"per":null,"roa":0.06082512775769662,"roe":null,"revenue":2444000000.0,"market_cap":null,"net_income":488000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3739770867430442,"total_assets":8023000000.0,"total_equity":-453000000.0,"profit_margin":0.19967266775777415,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":568000000.0,"operating_margin":0.23240589198036007},{"eps":1.9,"pbr":null,"per":null,"roa":0.0449497620306716,"roe":null,"revenue":2160000000.0,"market_cap":null,"net_income":340000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.35185185185185186,"total_assets":7564000000.0,"total_equity":-829000000.0,"profit_margin":0.1574074074074074,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":431000000.0,"operating_margin":0.19953703703703704},{"eps":2.03,"pbr":null,"per":null,"roa":0.04221635883905013,"roe":null,"revenue":2325000000.0,"market_cap":null,"net_income":336000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.349247311827957,"total_assets":7959000000.0,"total_equity":-1079000000.0,"profit_margin":0.14451612903225808,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":488000000.0,"operating_margin":0.20989247311827958},{"eps":1.58,"pbr":null,"per":null,"roa":0.038258906171600604,"roe":null,"revenue":2168000000.0,"market_cap":null,"net_income":305000000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.32933579335793356,"total_assets":7972000000.0,"total_equity":-1300000000.0,"profit_margin":0.14068265682656828,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":403000000.0,"operating_margin":0.18588560885608857},{"eps":1.05,"pbr":null,"per":null,"roa":0.030697066804496704,"roe":null,"revenue":1887000000.0,"market_cap":null,"net_income":237564600.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3179650238473768,"total_assets":7739000000.0,"total_equity":-1491000000.0,"profit_margin":0.1258953895071542,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":314000000.0,"operating_margin":0.1664016958134605},{"eps":0.11235852463872803,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1655000000.0,"market_cap":null,"net_income":25000000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.256797583081571,"total_assets":null,"total_equity":null,"profit_margin":0.015105740181268883,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":143000000.0,"operating_margin":0.086404833836858},{"eps":-0.0853924787254333,"pbr":null,"per":null,"roa":-0.002657714365645545,"roe":null,"revenue":1555000000.0,"market_cap":null,"net_income":-19000000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.23279742765273312,"total_assets":7149000000.0,"total_equity":-1814000000.0,"profit_margin":-0.012218649517684888,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":124000000.0,"operating_margin":0.0797427652733119},{"eps":-0.8269587413410383,"pbr":null,"per":null,"roa":-0.02556976097832129,"roe":null,"revenue":1454000000.0,"market_cap":null,"net_income":-184000000.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.10247592847317744,"total_assets":7196000000.0,"total_equity":-1702000000.0,"profit_margin":-0.1265474552957359,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-129000000.0,"operating_margin":-0.08872077028885832},{"eps":-0.41347937067051915,"pbr":null,"per":null,"roa":-0.012175754367390153,"roe":null,"revenue":1602000000.0,"market_cap":null,"net_income":-92000000.0,"fiscal_year":2023,"report_date":"2022-12-31","gross_margin":0.23158551810237205,"total_assets":7556000000.0,"total_equity":-1199000000.0,"profit_margin":-0.05742821473158552,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":26000000.0,"operating_margin":0.016229712858926344}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.25,"per":398.55,"date":"2024-06","close":99.64,"source":"reported"},{"eps":0.25,"per":394.3,"date":"2024-07","close":98.58,"source":"reported"},{"eps":0.25,"per":384.19,"date":"2024-08","close":96.05,"source":"reported"},{"eps":2.657,"per":40.04,"date":"2024-09","close":106.39,"source":"reported"},{"eps":2.657,"per":36.69,"date":"2024-10","close":97.49,"source":"reported"},{"eps":2.657,"per":37.04,"date":"2024-11","close":98.43,"source":"reported"},{"eps":4.7724,"per":17.7,"date":"2024-12","close":84.46,"source":"reported"},{"eps":4.7724,"per":19.76,"date":"2025-01","close":94.29,"source":"reported"},{"eps":4.7724,"per":20.9,"date":"2025-02","close":99.72,"source":"reported"},{"eps":6.56,"per":12.78,"date":"2025-03","close":83.81,"source":"reported"},{"eps":6.56,"per":13.69,"date":"2025-04","close":89.81,"source":"reported"},{"eps":6.56,"per":17.74,"date":"2025-05","close":116.36,"source":"reported"},{"eps":8.1,"per":17.67,"date":"2025-06","close":143.15,"source":"reported"},{"eps":8.1,"per":19.23,"date":"2025-07","close":155.73,"source":"reported"},{"eps":8.1,"per":20.5,"date":"2025-08","close":166.04,"source":"reported"},{"eps":9.13,"per":25.72,"date":"2025-09","close":234.85,"source":"reported"},{"eps":9.13,"per":27.88,"date":"2025-10","close":254.57,"source":"reported"},{"eps":9.13,"per":30.15,"date":"2025-11","close":275.28,"source":"reported"},{"eps":10.21,"per":26.9,"date":"2025-12","close":274.69,"source":"reported"},{"eps":10.21,"per":39.83,"date":"2026-01","close":406.66,"source":"reported"},{"eps":10.21,"per":39.84,"date":"2026-02","close":406.81,"source":"reported"},{"eps":12.41,"per":31.54,"date":"2026-03","close":391.47,"source":"reported"},{"eps":12.41,"per":54.24,"date":"2026-04","close":673.14,"source":"reported"},{"eps":12.41,"per":70.84,"date":"2026-05","close":879.14,"source":"reported"},{"eps":12.41,"per":77.76,"date":"2026-06","close":965.0,"source":"reported"},{"eps":12.41,"per":68.99,"date":"2026-07","close":856.13,"source":"reported"},{"eps":12.41,"per":66.75,"date":"2026-08","close":828.38,"source":"reported"},{"eps":12.41,"per":74.32,"date":"2026-09","close":922.34,"source":"reported"},{"eps":12.41,"per":51.74,"date":"2026-10","close":642.14,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":73.7,"std":109.9,"count":29,"current":51.74,"lower_1sd":0.0,"upper_1sd":183.6},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Seagate Technology Holdings plc","phase":"above-fold","symbol_resolved":true}