{"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":"2026-10-23T09:57:33.704916+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.9,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":41.1,"direction":"higher_better","percentile":84}],"summary":"매출 +14.9%","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":"D","metrics":[{"name":"RSI (14)","unit":"","value":19.7,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-12.9,"direction":"higher_better","percentile":26}],"summary":"RSI 20","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.96x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":11.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":27.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 11.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.89,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.91,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":36.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.9x, 순차입금비율 0.9x","percentile":61}},"signals":[],"summary":"Amphenol Corporation(APH)은 Technology 섹터 US 시장 종목입니다, 시가총액 899.30억. 현재가 $73.10, 전일 대비 -7.7%, 30일 -12.9%. PER 17.0배 / ROE 11.4%. 기술적 시그널: RSI 20(과매도), MACD 골든크로스, 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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.52,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.52%","value_pct":0.52},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":8.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":11.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.91,"direction":"lower_better","percentile":null}],"summary":"배당성향 9%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.52},"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-6.420792358301554,"grade":"B","trend":"하락","atr_14":2.888928571428574,"rsi_14":19.71153846153851,"sma_20":83.6745,"sma_60":116.03316666666666,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 19.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-6.42)가 시그널선(-7.11)을 상회합니다(골든크로스). 현재가가 SMA20(84)과 SMA60(116) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 76~91 (현재 위치 -20%).","bb_lower":76.15775742093025,"bb_upper":91.19124257906974,"macd_signal":-7.107770893709359},"change_pct":-7.74,"chart_data":[{"date":"2024-10-23","open":67.1,"high":70.26,"low":66.32,"close":67.56,"volume":12309708,"rsi_14":76.89,"sma_20":65.28,"sma_60":64.36,"sma_120":80.14},{"date":"2024-10-24","open":68.54,"high":69.23,"low":67.75,"close":68.87,"volume":9833355,"rsi_14":78.68,"sma_20":65.49,"sma_60":64.46,"sma_120":79.7},{"date":"2024-10-25","open":69.48,"high":69.74,"low":68.0,"close":68.49,"volume":7041134,"rsi_14":75.55,"sma_20":65.71,"sma_60":64.58,"sma_120":79.24},{"date":"2024-10-28","open":69.38,"high":69.4,"low":67.58,"close":67.77,"volume":7116370,"rsi_14":67.99,"sma_20":65.88,"sma_60":64.74,"sma_120":78.77},{"date":"2024-10-29","open":67.77,"high":68.21,"low":67.45,"close":67.97,"volume":8117138,"rsi_14":66.87,"sma_20":66.14,"sma_60":64.91,"sma_120":78.29},{"date":"2024-10-30","open":67.59,"high":67.95,"low":66.92,"close":67.45,"volume":6133722,"rsi_14":66.07,"sma_20":66.46,"sma_60":65.05,"sma_120":77.79},{"date":"2024-10-31","open":67.19,"high":67.19,"low":65.95,"close":66.13,"volume":6513145,"rsi_14":56.0,"sma_20":66.7,"sma_60":65.17,"sma_120":77.29},{"date":"2024-11-01","open":66.82,"high":67.48,"low":66.22,"close":66.96,"volume":5399713,"rsi_14":52.15,"sma_20":66.98,"sma_60":65.26,"sma_120":76.8},{"date":"2024-11-04","open":67.1,"high":67.6,"low":66.66,"close":67.32,"volume":4818109,"rsi_14":62.78,"sma_20":67.24,"sma_60":65.35,"sma_120":76.29},{"date":"2024-11-05","open":67.39,"high":68.85,"low":67.3,"close":68.79,"volume":5580273,"rsi_14":63.48,"sma_20":67.51,"sma_60":65.46,"sma_120":75.77},{"date":"2024-11-06","open":71.4,"high":71.4,"low":69.85,"close":71.21,"volume":11720604,"rsi_14":69.34,"sma_20":67.88,"sma_60":65.59,"sma_120":75.28},{"date":"2024-11-07","open":71.54,"high":73.2,"low":70.95,"close":72.97,"volume":10873368,"rsi_14":73.74,"sma_20":68.34,"sma_60":65.74,"sma_120":74.79},{"date":"2024-11-08","open":73.06,"high":73.61,"low":72.56,"close":72.89,"volume":6027093,"rsi_14":76.6,"sma_20":68.76,"sma_60":65.87,"sma_120":74.3},{"date":"2024-11-11","open":73.21,"high":73.71,"low":71.98,"close":72.44,"volume":4420865,"rsi_14":74.12,"sma_20":69.06,"sma_60":66.0,"sma_120":73.78},{"date":"2024-11-12","open":72.62,"high":73.01,"low":70.69,"close":71.04,"volume":7945467,"rsi_14":63.13,"sma_20":69.38,"sma_60":66.09,"sma_120":73.26},{"date":"2024-11-13","open":71.33,"high":71.86,"low":70.91,"close":71.37,"volume":5083942,"rsi_14":60.19,"sma_20":69.64,"sma_60":66.18,"sma_120":72.73},{"date":"2024-11-14","open":72.0,"high":72.66,"low":71.44,"close":71.59,"volume":6585556,"rsi_14":62.83,"sma_20":69.89,"sma_60":66.27,"sma_120":72.2},{"date":"2024-11-15","open":70.7,"high":71.22,"low":69.31,"close":69.59,"volume":7410371,"rsi_14":56.79,"sma_20":70.05,"sma_60":66.33,"sma_120":71.67},{"date":"2024-11-18","open":69.62,"high":69.77,"low":68.26,"close":68.95,"volume":7200392,"rsi_14":53.58,"sma_20":70.2,"sma_60":66.37,"sma_120":71.14},{"date":"2024-11-19","open":68.25,"high":70.14,"low":68.19,"close":70.04,"volume":4862085,"rsi_14":59.0,"sma_20":70.4,"sma_60":66.45,"sma_120":70.62},{"date":"2024-11-20","open":70.45,"high":70.48,"low":69.07,"close":69.95,"volume":4044343,"rsi_14":64.54,"sma_20":70.52,"sma_60":66.52,"sma_120":70.11},{"date":"2024-11-21","open":71.21,"high":72.93,"low":71.05,"close":72.27,"volume":6144032,"rsi_14":68.15,"sma_20":70.7,"sma_60":66.63,"sma_120":69.62},{"date":"2024-11-22","open":72.66,"high":73.41,"low":72.43,"close":73.31,"volume":4894784,"rsi_14":69.57,"sma_20":70.94,"sma_60":66.76,"sma_120":69.16},{"date":"2024-11-25","open":73.72,"high":73.93,"low":72.21,"close":72.32,"volume":10999595,"rsi_14":61.92,"sma_20":71.17,"sma_60":66.86,"sma_120":68.66},{"date":"2024-11-26","open":72.62,"high":72.82,"low":71.94,"close":72.29,"volume":4606686,"rsi_14":54.33,"sma_20":71.39,"sma_60":67.05,"sma_120":68.18},{"date":"2024-11-27","open":72.11,"high":72.58,"low":71.25,"close":71.78,"volume":4745382,"rsi_14":44.66,"sma_20":71.61,"sma_60":67.24,"sma_120":67.7},{"date":"2024-11-29","open":72.1,"high":72.42,"low":71.69,"close":71.69,"volume":3449195,"rsi_14":44.62,"sma_20":71.89,"sma_60":67.42,"sma_120":67.19},{"date":"2024-12-02","open":71.96,"high":72.97,"low":71.35,"close":72.11,"volume":4549442,"rsi_14":48.54,"sma_20":72.15,"sma_60":67.64,"sma_120":66.67},{"date":"2024-12-03","open":71.93,"high":72.22,"low":71.3,"close":72.16,"volume":3633806,"rsi_14":55.73,"sma_20":72.4,"sma_60":67.84,"sma_120":66.71},{"date":"2024-12-04","open":72.61,"high":73.6,"low":72.4,"close":73.41,"volume":4003149,"rsi_14":59.52,"sma_20":72.63,"sma_60":68.07,"sma_120":66.76},{"date":"2024-12-05","open":73.17,"high":73.64,"low":72.87,"close":73.4,"volume":6689208,"rsi_14":58.63,"sma_20":72.74,"sma_60":68.28,"sma_120":66.81},{"date":"2024-12-06","open":73.41,"high":73.84,"low":72.94,"close":73.23,"volume":5232262,"rsi_14":70.94,"sma_20":72.76,"sma_60":68.46,"sma_120":66.85},{"date":"2024-12-09","open":73.24,"high":73.44,"low":72.46,"close":72.69,"volume":6798486,"rsi_14":71.76,"sma_20":72.75,"sma_60":68.62,"sma_120":66.88},{"date":"2024-12-10","open":72.53,"high":72.64,"low":71.41,"close":71.65,"volume":9140166,"rsi_14":59.4,"sma_20":72.71,"sma_60":68.78,"sma_120":66.92},{"date":"2024-12-11","open":72.36,"high":72.8,"low":71.8,"close":72.56,"volume":3326473,"rsi_14":63.89,"sma_20":72.78,"sma_60":68.94,"sma_120":66.96},{"date":"2024-12-12","open":72.12,"high":72.95,"low":72.12,"close":72.62,"volume":4128021,"rsi_14":52.49,"sma_20":72.85,"sma_60":69.11,"sma_120":67.01},{"date":"2024-12-13","open":72.85,"high":73.79,"low":72.11,"close":72.65,"volume":5437366,"rsi_14":44.68,"sma_20":72.9,"sma_60":69.25,"sma_120":67.06},{"date":"2024-12-16","open":72.93,"high":74.78,"low":72.86,"close":74.35,"volume":10221499,"rsi_14":64.88,"sma_20":73.14,"sma_60":69.41,"sma_120":67.13},{"date":"2024-12-17","open":74.17,"high":74.61,"low":73.35,"close":73.44,"volume":7238496,"rsi_14":56.27,"sma_20":73.36,"sma_60":69.55,"sma_120":67.18},{"date":"2024-12-18","open":73.67,"high":73.92,"low":69.07,"close":69.32,"volume":10600280,"rsi_14":38.64,"sma_20":73.32,"sma_60":69.62,"sma_120":67.2},{"date":"2024-12-19","open":70.19,"high":71.03,"low":68.93,"close":69.23,"volume":9954101,"rsi_14":38.64,"sma_20":73.27,"sma_60":69.69,"sma_120":67.23},{"date":"2024-12-20","open":68.54,"high":70.39,"low":68.19,"close":69.8,"volume":12193131,"rsi_14":39.37,"sma_20":73.14,"sma_60":69.77,"sma_120":67.25},{"date":"2024-12-23","open":70.01,"high":70.41,"low":69.34,"close":70.2,"volume":2970861,"rsi_14":41.17,"sma_20":72.97,"sma_60":69.87,"sma_120":67.28},{"date":"2024-12-24","open":70.22,"high":70.92,"low":70.02,"close":70.87,"volume":1660938,"rsi_14":38.11,"sma_20":72.89,"sma_60":69.98,"sma_120":67.31},{"date":"2024-12-26","open":70.46,"high":71.0,"low":70.29,"close":70.77,"volume":2882723,"rsi_14":37.81,"sma_20":72.81,"sma_60":70.11,"sma_120":67.34},{"date":"2024-12-27","open":70.21,"high":70.64,"low":69.49,"close":69.96,"volume":4072402,"rsi_14":35.84,"sma_20":72.71,"sma_60":70.26,"sma_120":67.36},{"date":"2024-12-30","open":68.86,"high":69.31,"low":68.36,"close":68.73,"volume":5513481,"rsi_14":33.9,"sma_20":72.55,"sma_60":70.38,"sma_120":67.35},{"date":"2024-12-31","open":68.73,"high":69.13,"low":68.25,"close":68.68,"volume":3936370,"rsi_14":36.77,"sma_20":72.37,"sma_60":70.5,"sma_120":67.35},{"date":"2025-01-02","open":69.37,"high":69.67,"low":67.91,"close":68.24,"volume":4249313,"rsi_14":30.28,"sma_20":72.16,"sma_60":70.6,"sma_120":67.34},{"date":"2025-01-03","open":68.68,"high":69.49,"low":68.46,"close":69.32,"volume":5048680,"rsi_14":35.98,"sma_20":71.95,"sma_60":70.7,"sma_120":67.35},{"date":"2025-01-06","open":70.33,"high":71.49,"low":70.24,"close":70.34,"volume":4822862,"rsi_14":40.73,"sma_20":71.78,"sma_60":70.8,"sma_120":67.35},{"date":"2025-01-07","open":71.2,"high":71.2,"low":70.06,"close":70.67,"volume":5338817,"rsi_14":33.91,"sma_20":71.65,"sma_60":70.92,"sma_120":67.41},{"date":"2025-01-08","open":70.0,"high":71.59,"low":69.86,"close":71.03,"volume":7296591,"rsi_14":39.31,"sma_20":71.55,"sma_60":71.02,"sma_120":67.46},{"date":"2025-01-10","open":70.08,"high":70.21,"low":69.0,"close":69.42,"volume":4530731,"rsi_14":50.57,"sma_20":71.43,"sma_60":71.07,"sma_120":67.51},{"date":"2025-01-13","open":67.94,"high":67.94,"low":66.64,"close":67.58,"volume":6787193,"rsi_14":42.13,"sma_20":71.17,"sma_60":71.11,"sma_120":67.53},{"date":"2025-01-14","open":68.16,"high":69.64,"low":67.93,"close":69.49,"volume":6160115,"rsi_14":48.71,"sma_20":71.01,"sma_60":71.17,"sma_120":67.56},{"date":"2025-01-15","open":71.06,"high":71.55,"low":70.0,"close":70.16,"volume":6061157,"rsi_14":49.84,"sma_20":70.87,"sma_60":71.22,"sma_120":67.64},{"date":"2025-01-16","open":70.67,"high":70.74,"low":68.59,"close":69.09,"volume":6867002,"rsi_14":42.89,"sma_20":70.6,"sma_60":71.26,"sma_120":67.7},{"date":"2025-01-17","open":68.58,"high":69.2,"low":67.72,"close":68.65,"volume":9780908,"rsi_14":41.77,"sma_20":70.36,"sma_60":71.3,"sma_120":67.75},{"date":"2025-01-21","open":69.92,"high":72.02,"low":69.42,"close":71.91,"volume":11398644,"rsi_14":56.4,"sma_20":70.49,"sma_60":71.4,"sma_120":67.83},{"date":"2025-01-22","open":74.81,"high":77.38,"low":72.41,"close":76.98,"volume":14384473,"rsi_14":71.54,"sma_20":70.88,"sma_60":71.56,"sma_120":67.96},{"date":"2025-01-23","open":77.13,"high":77.95,"low":75.81,"close":77.68,"volume":9307876,"rsi_14":72.73,"sma_20":71.28,"sma_60":71.7,"sma_120":68.08},{"date":"2025-01-24","open":78.12,"high":78.51,"low":76.07,"close":76.33,"volume":6318993,"rsi_14":69.53,"sma_20":71.59,"sma_60":71.83,"sma_120":68.21},{"date":"2025-01-27","open":70.18,"high":71.94,"low":64.95,"close":66.74,"volume":22509333,"rsi_14":45.58,"sma_20":71.38,"sma_60":71.81,"sma_120":68.28},{"date":"2025-01-28","open":68.11,"high":68.17,"low":65.63,"close":67.82,"volume":10368775,"rsi_14":45.69,"sma_20":71.23,"sma_60":71.81,"sma_120":68.36},{"date":"2025-01-29","open":68.32,"high":69.31,"low":68.04,"close":68.61,"volume":8942995,"rsi_14":46.54,"sma_20":71.16,"sma_60":71.83,"sma_120":68.44},{"date":"2025-01-30","open":70.86,"high":71.2,"low":69.53,"close":70.87,"volume":7103186,"rsi_14":49.73,"sma_20":71.27,"sma_60":71.9,"sma_120":68.54},{"date":"2025-01-31","open":71.98,"high":72.18,"low":69.8,"close":70.0,"volume":6270869,"rsi_14":50.93,"sma_20":71.34,"sma_60":71.95,"sma_120":68.61},{"date":"2025-02-03","open":68.26,"high":69.88,"low":67.78,"close":69.34,"volume":7490883,"rsi_14":52.96,"sma_20":71.39,"sma_60":71.98,"sma_120":68.67},{"date":"2025-02-04","open":68.24,"high":70.02,"low":68.01,"close":68.94,"volume":6244843,"rsi_14":49.02,"sma_20":71.37,"sma_60":71.98,"sma_120":68.72},{"date":"2025-02-05","open":69.43,"high":69.57,"low":68.25,"close":68.75,"volume":7566142,"rsi_14":47.45,"sma_20":71.29,"sma_60":71.94,"sma_120":68.76},{"date":"2025-02-06","open":69.44,"high":69.92,"low":68.46,"close":69.25,"volume":6277666,"rsi_14":50.31,"sma_20":71.22,"sma_60":71.87,"sma_120":68.81},{"date":"2025-02-07","open":69.48,"high":70.35,"low":68.7,"close":69.03,"volume":6275884,"rsi_14":50.7,"sma_20":71.12,"sma_60":71.81,"sma_120":68.84},{"date":"2025-02-10","open":69.72,"high":71.19,"low":69.51,"close":71.0,"volume":9948179,"rsi_14":48.23,"sma_20":71.2,"sma_60":71.78,"sma_120":68.89},{"date":"2025-02-11","open":70.08,"high":70.3,"low":68.73,"close":69.17,"volume":6579427,"rsi_14":32.6,"sma_20":71.28,"sma_60":71.75,"sma_120":68.92},{"date":"2025-02-12","open":68.24,"high":69.16,"low":68.11,"close":68.96,"volume":7512081,"rsi_14":30.12,"sma_20":71.25,"sma_60":71.7,"sma_120":68.94},{"date":"2025-02-13","open":68.84,"high":69.14,"low":68.17,"close":68.6,"volume":6104345,"rsi_14":31.54,"sma_20":71.17,"sma_60":71.65,"sma_120":68.96},{"date":"2025-02-14","open":68.93,"high":69.29,"low":68.04,"close":68.12,"volume":5468039,"rsi_14":55.81,"sma_20":71.13,"sma_60":71.62,"sma_120":68.98},{"date":"2025-02-18","open":68.63,"high":68.77,"low":67.24,"close":68.26,"volume":6352024,"rsi_14":52.04,"sma_20":71.11,"sma_60":71.61,"sma_120":68.99},{"date":"2025-02-19","open":69.57,"high":69.77,"low":68.26,"close":69.04,"volume":7368734,"rsi_14":51.95,"sma_20":70.96,"sma_60":71.59,"sma_120":69.02},{"date":"2025-02-20","open":68.78,"high":69.04,"low":67.39,"close":68.6,"volume":4694837,"rsi_14":37.51,"sma_20":70.54,"sma_60":71.56,"sma_120":69.04},{"date":"2025-02-21","open":68.67,"high":68.83,"low":66.04,"close":66.83,"volume":8015395,"rsi_14":34.13,"sma_20":69.99,"sma_60":71.47,"sma_120":69.05},{"date":"2025-02-24","open":67.14,"high":67.69,"low":65.82,"close":66.39,"volume":7469011,"rsi_14":34.85,"sma_20":69.49,"sma_60":71.35,"sma_120":69.05},{"date":"2025-02-25","open":65.14,"high":66.12,"low":63.57,"close":64.29,"volume":12372090,"rsi_14":29.71,"sma_20":69.36,"sma_60":71.21,"sma_120":69.03},{"date":"2025-02-26","open":65.38,"high":66.11,"low":64.73,"close":65.5,"volume":9801494,"rsi_14":36.95,"sma_20":69.24,"sma_60":71.09,"sma_120":69.07},{"date":"2025-02-27","open":65.66,"high":66.24,"low":64.58,"close":64.73,"volume":6948836,"rsi_14":32.25,"sma_20":69.05,"sma_60":70.97,"sma_120":69.1},{"date":"2025-02-28","open":64.39,"high":65.88,"low":63.92,"close":65.86,"volume":10480945,"rsi_14":38.39,"sma_20":68.8,"sma_60":70.87,"sma_120":69.14},{"date":"2025-03-03","open":65.91,"high":66.04,"low":62.46,"close":62.75,"volume":9326718,"rsi_14":22.04,"sma_20":68.43,"sma_60":70.71,"sma_120":69.17},{"date":"2025-03-04","open":61.82,"high":63.49,"low":60.75,"close":62.35,"volume":9394999,"rsi_14":24.41,"sma_20":68.08,"sma_60":70.54,"sma_120":69.19},{"date":"2025-03-05","open":62.8,"high":64.06,"low":62.04,"close":63.99,"volume":7778977,"rsi_14":33.18,"sma_20":67.83,"sma_60":70.38,"sma_120":69.23},{"date":"2025-03-06","open":62.11,"high":62.61,"low":60.79,"close":61.07,"volume":9130495,"rsi_14":28.25,"sma_20":67.44,"sma_60":70.17,"sma_120":69.22},{"date":"2025-03-07","open":61.07,"high":62.61,"low":59.34,"close":62.23,"volume":8120380,"rsi_14":33.66,"sma_20":67.08,"sma_60":69.98,"sma_120":69.22},{"date":"2025-03-10","open":60.63,"high":61.51,"low":60.02,"close":61.1,"volume":8755824,"rsi_14":31.15,"sma_20":66.68,"sma_60":69.79,"sma_120":69.2},{"date":"2025-03-11","open":61.37,"high":62.16,"low":60.37,"close":60.96,"volume":7502603,"rsi_14":28.0,"sma_20":66.17,"sma_60":69.6,"sma_120":69.19},{"date":"2025-03-12","open":62.51,"high":63.13,"low":61.44,"close":62.13,"volume":9807591,"rsi_14":33.07,"sma_20":65.82,"sma_60":69.42,"sma_120":69.18},{"date":"2025-03-13","open":62.07,"high":62.49,"low":60.68,"close":60.94,"volume":7136655,"rsi_14":34.1,"sma_20":65.41,"sma_60":69.22,"sma_120":69.17},{"date":"2025-03-14","open":62.01,"high":62.75,"low":61.38,"close":62.3,"volume":7577797,"rsi_14":39.5,"sma_20":65.09,"sma_60":69.05,"sma_120":69.15},{"date":"2025-03-17","open":61.91,"high":63.86,"low":61.91,"close":63.15,"volume":6834932,"rsi_14":46.88,"sma_20":64.84,"sma_60":68.86,"sma_120":69.13},{"date":"2025-03-18","open":62.62,"high":63.73,"low":62.27,"close":63.31,"volume":10089410,"rsi_14":43.08,"sma_20":64.58,"sma_60":68.68,"sma_120":69.12},{"date":"2025-03-19","open":64.82,"high":67.47,"low":64.15,"close":66.84,"volume":15969727,"rsi_14":54.88,"sma_20":64.46,"sma_60":68.64,"sma_120":69.13},{"date":"2025-03-20","open":65.55,"high":66.91,"low":65.55,"close":65.79,"volume":7627436,"rsi_14":49.4,"sma_20":64.31,"sma_60":68.58,"sma_120":69.13},{"date":"2025-03-21","open":65.04,"high":66.47,"low":64.09,"close":66.03,"volume":11824387,"rsi_14":59.27,"sma_20":64.26,"sma_60":68.51,"sma_120":69.14},{"date":"2025-03-24","open":67.27,"high":68.84,"low":67.21,"close":68.71,"volume":8475596,"rsi_14":66.2,"sma_20":64.37,"sma_60":68.48,"sma_120":69.18},{"date":"2025-03-25","open":68.58,"high":69.22,"low":68.12,"close":68.9,"volume":5202397,"rsi_14":63.41,"sma_20":64.6,"sma_60":68.45,"sma_120":69.21},{"date":"2025-03-26","open":68.72,"high":69.06,"low":66.6,"close":67.0,"volume":6916218,"rsi_14":67.38,"sma_20":64.66,"sma_60":68.38,"sma_120":69.25},{"date":"2025-03-27","open":66.7,"high":68.04,"low":66.09,"close":67.59,"volume":8033516,"rsi_14":66.19,"sma_20":64.8,"sma_60":68.34,"sma_120":69.3},{"date":"2025-03-28","open":66.96,"high":67.58,"low":65.65,"close":66.02,"volume":9489767,"rsi_14":64.44,"sma_20":64.8,"sma_60":68.29,"sma_120":69.33},{"date":"2025-03-31","open":64.91,"high":65.54,"low":63.85,"close":65.03,"volume":10087914,"rsi_14":61.31,"sma_20":64.91,"sma_60":68.22,"sma_120":69.36},{"date":"2025-04-01","open":65.01,"high":66.07,"low":64.56,"close":65.51,"volume":6361193,"rsi_14":59.67,"sma_20":65.06,"sma_60":68.18,"sma_120":69.39},{"date":"2025-04-02","open":64.37,"high":67.51,"low":64.3,"close":67.32,"volume":5700548,"rsi_14":68.07,"sma_20":65.22,"sma_60":68.14,"sma_120":69.42},{"date":"2025-04-03","open":63.79,"high":64.26,"low":61.65,"close":62.13,"volume":9717071,"rsi_14":49.2,"sma_20":65.26,"sma_60":68.0,"sma_120":69.4},{"date":"2025-04-04","open":60.02,"high":60.05,"low":56.63,"close":58.59,"volume":15461030,"rsi_14":40.04,"sma_20":65.07,"sma_60":67.79,"sma_120":69.35},{"date":"2025-04-07","open":57.01,"high":62.64,"low":55.97,"close":60.38,"volume":15572245,"rsi_14":44.27,"sma_20":65.03,"sma_60":67.61,"sma_120":69.31},{"date":"2025-04-08","open":62.64,"high":63.42,"low":58.66,"close":59.56,"volume":12856890,"rsi_14":34.06,"sma_20":64.95,"sma_60":67.44,"sma_120":69.25},{"date":"2025-04-09","open":59.28,"high":66.49,"low":58.66,"close":65.62,"volume":12062122,"rsi_14":49.68,"sma_20":65.11,"sma_60":67.4,"sma_120":69.26},{"date":"2025-04-10","open":63.58,"high":64.78,"low":61.47,"close":63.58,"volume":13077368,"rsi_14":45.87,"sma_20":65.24,"sma_60":67.3,"sma_120":69.23},{"date":"2025-04-11","open":62.8,"high":65.08,"low":62.48,"close":64.84,"volume":6469086,"rsi_14":43.15,"sma_20":65.36,"sma_60":67.21,"sma_120":69.22},{"date":"2025-04-14","open":66.45,"high":66.62,"low":64.45,"close":64.9,"volume":6785500,"rsi_14":42.89,"sma_20":65.44,"sma_60":67.14,"sma_120":69.2},{"date":"2025-04-15","open":65.11,"high":66.25,"low":64.85,"close":65.2,"volume":6183283,"rsi_14":46.59,"sma_20":65.54,"sma_60":67.08,"sma_120":69.19},{"date":"2025-04-16","open":64.09,"high":65.23,"low":63.21,"close":64.22,"volume":5633426,"rsi_14":43.73,"sma_20":65.4,"sma_60":66.94,"sma_120":69.17},{"date":"2025-04-17","open":64.46,"high":65.44,"low":64.02,"close":64.51,"volume":6052595,"rsi_14":47.04,"sma_20":65.34,"sma_60":66.73,"sma_120":69.14},{"date":"2025-04-21","open":63.39,"high":64.2,"low":62.02,"close":63.05,"volume":6601856,"rsi_14":46.2,"sma_20":65.19,"sma_60":66.48,"sma_120":69.09},{"date":"2025-04-22","open":63.79,"high":65.42,"low":63.7,"close":65.19,"volume":7601219,"rsi_14":49.43,"sma_20":65.01,"sma_60":66.29,"sma_120":69.06},{"date":"2025-04-23","open":75.37,"high":75.77,"low":70.32,"close":70.54,"volume":19054413,"rsi_14":55.15,"sma_20":65.09,"sma_60":66.35,"sma_120":69.08},{"date":"2025-04-24","open":71.86,"high":75.91,"low":70.23,"close":75.38,"volume":14920895,"rsi_14":71.43,"sma_20":65.52,"sma_60":66.47,"sma_120":69.14},{"date":"2025-04-25","open":74.51,"high":75.99,"low":73.51,"close":75.2,"volume":14324626,"rsi_14":80.14,"sma_20":65.9,"sma_60":66.58,"sma_120":69.2},{"date":"2025-04-28","open":75.43,"high":75.95,"low":74.32,"close":75.23,"volume":5879775,"rsi_14":78.79,"sma_20":66.36,"sma_60":66.65,"sma_120":69.28},{"date":"2025-04-29","open":75.28,"high":76.23,"low":75.01,"close":76.03,"volume":5443141,"rsi_14":81.95,"sma_20":66.92,"sma_60":66.75,"sma_120":69.35},{"date":"2025-04-30","open":73.99,"high":76.51,"low":73.68,"close":76.29,"volume":6624104,"rsi_14":76.72,"sma_20":67.46,"sma_60":66.87,"sma_120":69.42},{"date":"2025-05-01","open":77.82,"high":78.67,"low":77.45,"close":77.96,"volume":8436596,"rsi_14":86.65,"sma_20":68.0,"sma_60":67.01,"sma_120":69.5},{"date":"2025-05-02","open":78.95,"high":80.31,"low":78.09,"close":79.97,"volume":7706926,"rsi_14":87.15,"sma_20":68.9,"sma_60":67.2,"sma_120":69.57},{"date":"2025-05-05","open":79.42,"high":80.2,"low":78.98,"close":79.49,"volume":6762646,"rsi_14":85.07,"sma_20":69.95,"sma_60":67.37,"sma_120":69.62},{"date":"2025-05-06","open":78.97,"high":79.36,"low":78.43,"close":79.03,"volume":6054001,"rsi_14":83.01,"sma_20":70.89,"sma_60":67.53,"sma_120":69.67},{"date":"2025-05-07","open":79.03,"high":80.39,"low":78.59,"close":80.15,"volume":8289629,"rsi_14":87.78,"sma_20":71.93,"sma_60":67.68,"sma_120":69.73},{"date":"2025-05-08","open":81.11,"high":81.12,"low":79.43,"close":79.89,"volume":8622612,"rsi_14":86.53,"sma_20":72.65,"sma_60":67.86,"sma_120":69.8},{"date":"2025-05-09","open":80.26,"high":80.75,"low":79.64,"close":80.19,"volume":6918179,"rsi_14":93.07,"sma_20":73.49,"sma_60":68.05,"sma_120":69.88},{"date":"2025-05-12","open":82.67,"high":84.26,"low":82.17,"close":83.74,"volume":9860252,"rsi_14":93.53,"sma_20":74.44,"sma_60":68.3,"sma_120":69.97},{"date":"2025-05-13","open":84.04,"high":86.06,"low":83.9,"close":85.05,"volume":8089225,"rsi_14":92.02,"sma_20":75.46,"sma_60":68.58,"sma_120":70.1},{"date":"2025-05-14","open":85.27,"high":85.34,"low":84.64,"close":84.9,"volume":5751492,"rsi_14":87.85,"sma_20":76.45,"sma_60":68.86,"sma_120":70.23},{"date":"2025-05-15","open":84.64,"high":85.41,"low":84.0,"close":85.24,"volume":5957856,"rsi_14":89.41,"sma_20":77.51,"sma_60":69.13,"sma_120":70.36},{"date":"2025-05-16","open":85.56,"high":86.22,"low":85.1,"close":86.14,"volume":7690571,"rsi_14":90.09,"sma_20":78.6,"sma_60":69.42,"sma_120":70.49},{"date":"2025-05-19","open":84.12,"high":86.03,"low":84.12,"close":85.67,"volume":8316096,"rsi_14":86.33,"sma_20":79.74,"sma_60":69.73,"sma_120":70.6},{"date":"2025-05-20","open":85.28,"high":85.78,"low":84.9,"close":85.55,"volume":4422018,"rsi_14":85.27,"sma_20":80.77,"sma_60":70.05,"sma_120":70.7},{"date":"2025-05-21","open":84.94,"high":86.48,"low":84.66,"close":84.96,"volume":6507680,"rsi_14":79.03,"sma_20":81.5,"sma_60":70.4,"sma_120":70.8},{"date":"2025-05-22","open":84.71,"high":85.2,"low":84.06,"close":84.53,"volume":5266322,"rsi_14":71.78,"sma_20":81.96,"sma_60":70.71,"sma_120":70.9},{"date":"2025-05-23","open":83.15,"high":85.27,"low":82.73,"close":84.82,"volume":4476121,"rsi_14":75.97,"sma_20":82.44,"sma_60":71.05,"sma_120":71.01},{"date":"2025-05-27","open":86.17,"high":87.75,"low":86.01,"close":87.58,"volume":7492371,"rsi_14":83.99,"sma_20":83.07,"sma_60":71.41,"sma_120":71.14},{"date":"2025-05-28","open":87.45,"high":88.02,"low":87.09,"close":87.38,"volume":6116633,"rsi_14":81.02,"sma_20":83.64,"sma_60":71.82,"sma_120":71.27},{"date":"2025-05-29","open":88.24,"high":88.38,"low":87.2,"close":88.16,"volume":7740552,"rsi_14":83.96,"sma_20":84.24,"sma_60":72.25,"sma_120":71.4},{"date":"2025-05-30","open":88.28,"high":89.21,"low":87.4,"close":89.16,"volume":21458729,"rsi_14":84.83,"sma_20":84.8,"sma_60":72.67,"sma_120":71.53},{"date":"2025-06-02","open":88.79,"high":89.61,"low":88.01,"close":89.59,"volume":6116912,"rsi_14":79.98,"sma_20":85.29,"sma_60":73.15,"sma_120":71.66},{"date":"2025-06-03","open":90.12,"high":91.1,"low":89.93,"close":90.9,"volume":6525899,"rsi_14":79.98,"sma_20":85.86,"sma_60":73.63,"sma_120":71.81},{"date":"2025-06-04","open":91.18,"high":91.62,"low":90.7,"close":91.13,"volume":6070380,"rsi_14":81.65,"sma_20":86.47,"sma_60":74.13,"sma_120":71.96},{"date":"2025-06-05","open":91.57,"high":92.53,"low":91.1,"close":91.73,"volume":8686659,"rsi_14":82.14,"sma_20":87.06,"sma_60":74.65,"sma_120":72.12},{"date":"2025-06-06","open":92.46,"high":92.88,"low":92.03,"close":92.56,"volume":4289498,"rsi_14":82.02,"sma_20":87.7,"sma_60":75.15,"sma_120":72.29},{"date":"2025-06-09","open":92.75,"high":93.1,"low":91.98,"close":92.17,"volume":7702482,"rsi_14":82.59,"sma_20":88.3,"sma_60":75.68,"sma_120":72.45},{"date":"2025-06-10","open":92.64,"high":93.31,"low":90.28,"close":91.7,"volume":8667626,"rsi_14":79.81,"sma_20":88.7,"sma_60":76.17,"sma_120":72.61},{"date":"2025-06-11","open":91.77,"high":92.5,"low":90.83,"close":92.28,"volume":7601695,"rsi_14":85.55,"sma_20":89.07,"sma_60":76.66,"sma_120":72.76},{"date":"2025-06-12","open":91.94,"high":94.02,"low":91.55,"close":93.79,"volume":5848984,"rsi_14":90.68,"sma_20":89.52,"sma_60":77.17,"sma_120":72.93},{"date":"2025-06-13","open":92.22,"high":92.97,"low":91.3,"close":91.7,"volume":7132433,"rsi_14":76.09,"sma_20":89.84,"sma_60":77.59,"sma_120":73.11},{"date":"2025-06-16","open":92.5,"high":93.24,"low":92.32,"close":92.58,"volume":5213984,"rsi_14":72.13,"sma_20":90.17,"sma_60":78.04,"sma_120":73.31},{"date":"2025-06-17","open":91.96,"high":93.1,"low":91.6,"close":92.17,"volume":14240974,"rsi_14":69.8,"sma_20":90.49,"sma_60":78.47,"sma_120":73.49},{"date":"2025-06-18","open":92.15,"high":93.55,"low":91.91,"close":92.84,"volume":9920627,"rsi_14":69.49,"sma_20":90.84,"sma_60":78.88,"sma_120":73.68},{"date":"2025-06-20","open":93.5,"high":93.87,"low":92.35,"close":93.18,"volume":16440113,"rsi_14":67.67,"sma_20":91.25,"sma_60":79.28,"sma_120":73.86},{"date":"2025-06-23","open":92.82,"high":94.63,"low":92.35,"close":94.61,"volume":11459461,"rsi_14":70.36,"sma_20":91.75,"sma_60":79.74,"sma_120":74.06},{"date":"2025-06-24","open":95.52,"high":96.04,"low":94.24,"close":95.15,"volume":11953004,"rsi_14":68.33,"sma_20":92.26,"sma_60":80.2,"sma_120":74.27},{"date":"2025-06-25","open":95.48,"high":96.75,"low":95.15,"close":96.36,"volume":6228544,"rsi_14":70.89,"sma_20":92.7,"sma_60":80.71,"sma_120":74.5},{"date":"2025-06-26","open":96.37,"high":97.33,"low":96.23,"close":96.32,"volume":12473783,"rsi_14":69.13,"sma_20":93.14,"sma_60":81.23,"sma_120":74.73},{"date":"2025-06-27","open":96.43,"high":97.41,"low":95.8,"close":97.01,"volume":19777929,"rsi_14":68.72,"sma_20":93.58,"sma_60":81.76,"sma_120":74.97},{"date":"2025-06-30","open":97.31,"high":98.33,"low":96.72,"close":98.08,"volume":8251972,"rsi_14":73.75,"sma_20":94.02,"sma_60":82.27,"sma_120":75.21},{"date":"2025-07-01","open":97.93,"high":98.03,"low":95.76,"close":96.73,"volume":6782519,"rsi_14":68.73,"sma_20":94.37,"sma_60":82.85,"sma_120":75.43},{"date":"2025-07-02","open":96.09,"high":97.85,"low":95.52,"close":97.85,"volume":6354702,"rsi_14":69.99,"sma_20":94.71,"sma_60":83.51,"sma_120":75.65},{"date":"2025-07-03","open":98.56,"high":99.03,"low":98.14,"close":98.79,"volume":3180786,"rsi_14":68.63,"sma_20":95.09,"sma_60":84.15,"sma_120":75.88},{"date":"2025-07-07","open":98.68,"high":99.31,"low":97.53,"close":97.88,"volume":9851191,"rsi_14":75.59,"sma_20":95.39,"sma_60":84.79,"sma_120":76.12},{"date":"2025-07-08","open":98.08,"high":98.47,"low":95.99,"close":96.75,"volume":9425847,"rsi_14":66.67,"sma_20":95.59,"sma_60":85.31,"sma_120":76.36},{"date":"2025-07-09","open":97.23,"high":98.12,"low":96.78,"close":97.55,"volume":6244849,"rsi_14":71.97,"sma_20":95.86,"sma_60":85.88,"sma_120":76.59},{"date":"2025-07-10","open":97.89,"high":98.16,"low":96.47,"close":97.64,"volume":5315982,"rsi_14":70.61,"sma_20":96.15,"sma_60":86.43,"sma_120":76.82},{"date":"2025-07-11","open":97.55,"high":98.3,"low":97.26,"close":98.09,"volume":6717054,"rsi_14":70.86,"sma_20":96.43,"sma_60":86.99,"sma_120":77.06},{"date":"2025-07-14","open":98.16,"high":100.11,"low":97.65,"close":99.53,"volume":7750184,"rsi_14":70.91,"sma_20":96.71,"sma_60":87.56,"sma_120":77.32},{"date":"2025-07-15","open":100.06,"high":100.32,"low":98.21,"close":98.77,"volume":5507885,"rsi_14":65.07,"sma_20":97.06,"sma_60":88.14,"sma_120":77.54},{"date":"2025-07-16","open":99.12,"high":99.9,"low":97.94,"close":99.87,"volume":6241010,"rsi_14":64.75,"sma_20":97.42,"sma_60":88.73,"sma_120":77.73},{"date":"2025-07-17","open":99.42,"high":101.39,"low":99.42,"close":101.27,"volume":6958967,"rsi_14":68.67,"sma_20":97.88,"sma_60":89.37,"sma_120":77.92},{"date":"2025-07-18","open":102.3,"high":103.0,"low":101.65,"close":102.64,"volume":6319596,"rsi_14":70.21,"sma_20":98.37,"sma_60":90.0,"sma_120":78.14},{"date":"2025-07-21","open":102.34,"high":103.45,"low":101.83,"close":103.01,"volume":6509407,"rsi_14":68.62,"sma_20":98.86,"sma_60":90.54,"sma_120":78.44},{"date":"2025-07-22","open":103.07,"high":103.18,"low":100.42,"close":101.09,"volume":8825717,"rsi_14":65.8,"sma_20":99.19,"sma_60":90.97,"sma_120":78.72},{"date":"2025-07-23","open":106.5,"high":108.11,"low":94.55,"close":100.03,"volume":30058145,"rsi_14":57.92,"sma_20":99.44,"sma_60":91.38,"sma_120":78.98},{"date":"2025-07-24","open":102.09,"high":104.39,"low":101.49,"close":103.75,"volume":14014627,"rsi_14":65.02,"sma_20":99.81,"sma_60":91.86,"sma_120":79.26},{"date":"2025-07-25","open":104.08,"high":105.3,"low":103.96,"close":104.31,"volume":7303589,"rsi_14":69.86,"sma_20":100.21,"sma_60":92.33,"sma_120":79.54},{"date":"2025-07-28","open":105.19,"high":106.42,"low":104.33,"close":105.98,"volume":8368782,"rsi_14":77.6,"sma_20":100.66,"sma_60":92.83,"sma_120":79.85},{"date":"2025-07-29","open":107.09,"high":107.81,"low":104.26,"close":104.6,"volume":9477034,"rsi_14":70.38,"sma_20":100.99,"sma_60":93.27,"sma_120":80.14},{"date":"2025-07-30","open":104.6,"high":105.29,"low":103.58,"close":104.77,"volume":7247567,"rsi_14":70.51,"sma_20":101.4,"sma_60":93.68,"sma_120":80.44},{"date":"2025-07-31","open":106.08,"high":107.47,"low":105.55,"close":105.79,"volume":15267996,"rsi_14":71.44,"sma_20":101.79,"sma_60":94.12,"sma_120":80.75},{"date":"2025-08-01","open":104.58,"high":104.61,"low":102.06,"close":103.6,"volume":8736170,"rsi_14":60.89,"sma_20":102.04,"sma_60":94.53,"sma_120":81.03},{"date":"2025-08-04","open":107.82,"high":108.01,"low":105.69,"close":107.89,"volume":8997966,"rsi_14":70.54,"sma_20":102.54,"sma_60":95.0,"sma_120":81.34},{"date":"2025-08-05","open":107.92,"high":109.15,"low":106.28,"close":107.2,"volume":10434739,"rsi_14":66.8,"sma_20":103.07,"sma_60":95.45,"sma_120":81.66},{"date":"2025-08-06","open":107.52,"high":108.76,"low":106.81,"close":108.76,"volume":6507885,"rsi_14":67.04,"sma_20":103.63,"sma_60":95.93,"sma_120":81.99},{"date":"2025-08-07","open":108.85,"high":109.63,"low":107.1,"close":107.81,"volume":5794157,"rsi_14":62.01,"sma_20":104.14,"sma_60":96.33,"sma_120":82.31},{"date":"2025-08-08","open":108.42,"high":109.85,"low":107.76,"close":109.23,"volume":5052533,"rsi_14":63.78,"sma_20":104.7,"sma_60":96.73,"sma_120":82.66},{"date":"2025-08-11","open":109.5,"high":110.24,"low":108.51,"close":109.07,"volume":4859572,"rsi_14":69.13,"sma_20":105.18,"sma_60":97.14,"sma_120":83.0},{"date":"2025-08-12","open":109.41,"high":111.11,"low":109.05,"close":111.09,"volume":7075934,"rsi_14":75.36,"sma_20":105.8,"sma_60":97.57,"sma_120":83.35},{"date":"2025-08-13","open":111.36,"high":111.59,"low":106.94,"close":109.09,"volume":9871969,"rsi_14":63.27,"sma_20":106.27,"sma_60":97.95,"sma_120":83.68},{"date":"2025-08-14","open":108.27,"high":110.08,"low":108.03,"close":109.99,"volume":6247245,"rsi_14":63.9,"sma_20":106.71,"sma_60":98.36,"sma_120":84.04},{"date":"2025-08-15","open":109.8,"high":109.97,"low":106.79,"close":108.47,"volume":6535829,"rsi_14":56.14,"sma_20":107.0,"sma_60":98.74,"sma_120":84.4},{"date":"2025-08-18","open":109.25,"high":110.62,"low":108.98,"close":110.31,"volume":6809188,"rsi_14":63.76,"sma_20":107.37,"sma_60":99.16,"sma_120":84.78},{"date":"2025-08-19","open":110.06,"high":111.26,"low":108.44,"close":109.23,"volume":7000623,"rsi_14":60.3,"sma_20":107.78,"sma_60":99.57,"sma_120":85.14},{"date":"2025-08-20","open":108.56,"high":108.72,"low":104.0,"close":107.91,"volume":9011667,"rsi_14":54.84,"sma_20":108.18,"sma_60":99.96,"sma_120":85.5},{"date":"2025-08-21","open":107.78,"high":108.74,"low":107.16,"close":108.07,"volume":7320738,"rsi_14":61.22,"sma_20":108.39,"sma_60":100.3,"sma_120":85.86},{"date":"2025-08-22","open":108.27,"high":110.41,"low":107.69,"close":108.62,"volume":7552683,"rsi_14":52.24,"sma_20":108.61,"sma_60":100.65,"sma_120":86.24},{"date":"2025-08-25","open":108.84,"high":110.72,"low":108.81,"close":108.99,"volume":4086856,"rsi_14":55.64,"sma_20":108.76,"sma_60":101.0,"sma_120":86.63},{"date":"2025-08-26","open":109.08,"high":110.03,"low":108.99,"close":109.15,"volume":10309449,"rsi_14":51.37,"sma_20":108.99,"sma_60":101.33,"sma_120":87.0},{"date":"2025-08-27","open":108.93,"high":109.91,"low":108.66,"close":109.38,"volume":4433370,"rsi_14":55.71,"sma_20":109.22,"sma_60":101.66,"sma_120":87.41},{"date":"2025-08-28","open":109.35,"high":111.3,"low":108.81,"close":111.18,"volume":5077194,"rsi_14":56.89,"sma_20":109.5,"sma_60":102.0,"sma_120":87.81},{"date":"2025-08-29","open":110.27,"high":110.54,"low":107.19,"close":108.12,"volume":6201094,"rsi_14":47.23,"sma_20":109.72,"sma_60":102.28,"sma_120":88.21},{"date":"2025-09-02","open":106.17,"high":108.57,"low":104.73,"close":108.51,"volume":6986813,"rsi_14":41.6,"sma_20":109.75,"sma_60":102.56,"sma_120":88.6},{"date":"2025-09-03","open":108.69,"high":109.98,"low":108.16,"close":109.94,"volume":6815095,"rsi_14":52.89,"sma_20":109.89,"sma_60":102.85,"sma_120":89.0},{"date":"2025-09-04","open":110.35,"high":112.02,"low":109.51,"close":111.99,"volume":8145687,"rsi_14":56.26,"sma_20":110.05,"sma_60":103.18,"sma_120":89.43},{"date":"2025-09-05","open":112.23,"high":112.92,"low":107.94,"close":109.7,"volume":12409843,"rsi_14":53.69,"sma_20":110.15,"sma_60":103.48,"sma_120":89.82},{"date":"2025-09-08","open":110.35,"high":111.21,"low":109.64,"close":109.79,"volume":9279672,"rsi_14":48.27,"sma_20":110.18,"sma_60":103.77,"sma_120":90.21},{"date":"2025-09-09","open":110.15,"high":116.44,"low":109.85,"close":116.0,"volume":14095797,"rsi_14":66.83,"sma_20":110.53,"sma_60":104.14,"sma_120":90.65},{"date":"2025-09-10","open":117.2,"high":119.98,"low":115.85,"close":118.28,"volume":18913175,"rsi_14":74.62,"sma_20":110.89,"sma_60":104.58,"sma_120":91.09},{"date":"2025-09-11","open":118.02,"high":119.41,"low":118.02,"close":118.66,"volume":9831995,"rsi_14":74.88,"sma_20":111.37,"sma_60":105.02,"sma_120":91.53},{"date":"2025-09-12","open":118.22,"high":118.78,"low":117.02,"close":117.88,"volume":6358932,"rsi_14":71.51,"sma_20":111.77,"sma_60":105.45,"sma_120":91.96},{"date":"2025-09-15","open":117.69,"high":119.69,"low":117.43,"close":118.43,"volume":6063418,"rsi_14":71.76,"sma_20":112.27,"sma_60":105.88,"sma_120":92.38},{"date":"2025-09-16","open":118.54,"high":119.17,"low":117.57,"close":118.4,"volume":7717863,"rsi_14":70.89,"sma_20":112.67,"sma_60":106.3,"sma_120":92.79},{"date":"2025-09-17","open":118.47,"high":118.85,"low":116.71,"close":117.77,"volume":11958934,"rsi_14":68.58,"sma_20":113.09,"sma_60":106.69,"sma_120":93.21},{"date":"2025-09-18","open":118.36,"high":122.13,"low":118.24,"close":121.41,"volume":12130408,"rsi_14":70.99,"sma_20":113.76,"sma_60":107.12,"sma_120":93.66},{"date":"2025-09-19","open":121.81,"high":123.71,"low":120.63,"close":123.27,"volume":15836675,"rsi_14":82.9,"sma_20":114.52,"sma_60":107.57,"sma_120":94.14},{"date":"2025-09-22","open":122.34,"high":123.27,"low":120.54,"close":123.02,"volume":12207240,"rsi_14":81.69,"sma_20":115.23,"sma_60":108.02,"sma_120":94.63},{"date":"2025-09-23","open":123.34,"high":125.38,"low":123.18,"close":124.72,"volume":12013094,"rsi_14":81.91,"sma_20":116.02,"sma_60":108.48,"sma_120":95.12},{"date":"2025-09-24","open":124.92,"high":125.32,"low":120.87,"close":122.46,"volume":8434141,"rsi_14":72.31,"sma_20":116.68,"sma_60":108.89,"sma_120":95.58},{"date":"2025-09-25","open":120.45,"high":121.72,"low":118.97,"close":121.67,"volume":9004657,"rsi_14":77.3,"sma_20":117.29,"sma_60":109.3,"sma_120":96.08},{"date":"2025-09-26","open":122.12,"high":122.41,"low":120.66,"close":121.94,"volume":6212662,"rsi_14":77.48,"sma_20":117.82,"sma_60":109.7,"sma_120":96.61},{"date":"2025-09-29","open":123.16,"high":123.56,"low":119.62,"close":120.36,"volume":8113019,"rsi_14":62.21,"sma_20":118.43,"sma_60":110.06,"sma_120":97.11},{"date":"2025-09-30","open":120.74,"high":123.2,"low":120.65,"close":123.08,"volume":7326171,"rsi_14":63.15,"sma_20":119.15,"sma_60":110.48,"sma_120":97.64},{"date":"2025-10-01","open":122.75,"high":124.86,"low":121.14,"close":123.99,"volume":7350003,"rsi_14":64.22,"sma_20":119.85,"sma_60":110.94,"sma_120":98.13},{"date":"2025-10-02","open":124.62,"high":125.13,"low":121.24,"close":122.91,"volume":6071854,"rsi_14":63.21,"sma_20":120.39,"sma_60":111.36,"sma_120":98.62},{"date":"2025-10-03","open":123.48,"high":124.02,"low":121.47,"close":121.56,"volume":6315574,"rsi_14":57.7,"sma_20":120.98,"sma_60":111.76,"sma_120":99.09},{"date":"2025-10-06","open":123.74,"high":124.36,"low":121.85,"close":122.73,"volume":6568644,"rsi_14":60.73,"sma_20":121.62,"sma_60":112.17,"sma_120":99.58},{"date":"2025-10-07","open":123.46,"high":124.08,"low":122.26,"close":123.86,"volume":7395534,"rsi_14":64.7,"sma_20":122.01,"sma_60":112.57,"sma_120":100.07},{"date":"2025-10-08","open":123.81,"high":125.43,"low":123.16,"close":125.11,"volume":6318659,"rsi_14":60.1,"sma_20":122.35,"sma_60":113.01,"sma_120":100.58},{"date":"2025-10-09","open":125.43,"high":125.81,"low":123.69,"close":125.57,"volume":3322775,"rsi_14":56.79,"sma_20":122.69,"sma_60":113.44,"sma_120":101.09},{"date":"2025-10-10","open":126.37,"high":126.81,"low":120.73,"close":121.04,"volume":5715106,"rsi_14":45.33,"sma_20":122.84,"sma_60":113.77,"sma_120":101.57},{"date":"2025-10-13","open":122.83,"high":124.48,"low":122.17,"close":123.24,"volume":6140037,"rsi_14":46.58,"sma_20":123.07,"sma_60":114.11,"sma_120":102.05},{"date":"2025-10-14","open":121.07,"high":123.76,"low":119.39,"close":121.98,"volume":5912458,"rsi_14":48.82,"sma_20":123.25,"sma_60":114.43,"sma_120":102.48},{"date":"2025-10-15","open":125.96,"high":126.79,"low":123.43,"close":124.92,"volume":10113460,"rsi_14":57.12,"sma_20":123.61,"sma_60":114.83,"sma_120":102.9},{"date":"2025-10-16","open":126.27,"high":127.43,"low":125.78,"close":126.67,"volume":6941854,"rsi_14":59.73,"sma_20":123.87,"sma_60":115.27,"sma_120":103.33},{"date":"2025-10-17","open":125.56,"high":126.36,"low":123.79,"close":124.97,"volume":5884348,"rsi_14":59.44,"sma_20":123.96,"sma_60":115.62,"sma_120":103.74},{"date":"2025-10-20","open":125.89,"high":127.25,"low":125.02,"close":126.98,"volume":5275269,"rsi_14":58.21,"sma_20":124.16,"sma_60":116.0,"sma_120":104.17},{"date":"2025-10-21","open":127.12,"high":127.4,"low":123.68,"close":123.77,"volume":7927159,"rsi_14":49.58,"sma_20":124.11,"sma_60":116.3,"sma_120":104.56},{"date":"2025-10-22","open":134.62,"high":135.2,"low":124.32,"close":128.23,"volume":22134655,"rsi_14":59.04,"sma_20":124.4,"sma_60":116.69,"sma_120":104.98},{"date":"2025-10-23","open":128.9,"high":135.78,"low":128.4,"close":134.58,"volume":11987132,"rsi_14":68.91,"sma_20":125.05,"sma_60":117.19,"sma_120":105.44},{"date":"2025-10-24","open":136.45,"high":136.91,"low":132.58,"close":133.1,"volume":9074013,"rsi_14":64.92,"sma_20":125.61,"sma_60":117.64,"sma_120":105.88},{"date":"2025-10-27","open":134.96,"high":136.27,"low":134.43,"close":135.18,"volume":8472274,"rsi_14":65.86,"sma_20":126.36,"sma_60":118.17,"sma_120":106.35},{"date":"2025-10-28","open":135.25,"high":136.81,"low":133.95,"close":136.55,"volume":6700241,"rsi_14":65.97,"sma_20":127.03,"sma_60":118.65,"sma_120":106.82},{"date":"2025-10-29","open":138.45,"high":140.95,"low":136.77,"close":138.99,"volume":8477061,"rsi_14":67.76,"sma_20":127.79,"sma_60":119.18,"sma_120":107.31},{"date":"2025-10-30","open":138.25,"high":140.0,"low":136.92,"close":138.36,"volume":7402828,"rsi_14":75.54,"sma_20":128.56,"sma_60":119.67,"sma_120":107.8},{"date":"2025-10-31","open":139.82,"high":140.92,"low":137.58,"close":138.59,"volume":6447789,"rsi_14":74.03,"sma_20":129.42,"sma_60":120.18,"sma_120":108.26},{"date":"2025-11-03","open":139.55,"high":141.73,"low":139.23,"close":140.78,"volume":9568735,"rsi_14":78.61,"sma_20":130.33,"sma_60":120.71,"sma_120":108.72},{"date":"2025-11-04","open":135.89,"high":137.83,"low":135.13,"close":135.96,"volume":10704561,"rsi_14":65.88,"sma_20":130.94,"sma_60":121.16,"sma_120":109.15},{"date":"2025-11-05","open":135.94,"high":140.29,"low":135.76,"close":138.12,"volume":7998877,"rsi_14":66.28,"sma_20":131.59,"sma_60":121.61,"sma_120":109.59},{"date":"2025-11-06","open":138.66,"high":139.23,"low":134.94,"close":137.36,"volume":7647442,"rsi_14":68.11,"sma_20":132.18,"sma_60":122.08,"sma_120":110.02},{"date":"2025-11-07","open":136.02,"high":138.46,"low":133.78,"close":138.34,"volume":8749472,"rsi_14":67.12,"sma_20":133.05,"sma_60":122.55,"sma_120":110.45},{"date":"2025-11-10","open":140.49,"high":143.59,"low":140.0,"close":143.07,"volume":7783110,"rsi_14":77.82,"sma_20":134.05,"sma_60":123.13,"sma_120":110.93},{"date":"2025-11-11","open":141.73,"high":143.12,"low":139.92,"close":142.69,"volume":6977276,"rsi_14":73.62,"sma_20":135.09,"sma_60":123.67,"sma_120":111.42},{"date":"2025-11-12","open":143.2,"high":143.27,"low":139.99,"close":141.15,"volume":6538561,"rsi_14":62.74,"sma_20":135.91,"sma_60":124.2,"sma_120":111.89},{"date":"2025-11-13","open":140.42,"high":140.59,"low":134.1,"close":134.52,"volume":10097681,"rsi_14":52.3,"sma_20":136.3,"sma_60":124.65,"sma_120":112.3},{"date":"2025-11-14","open":129.63,"high":135.96,"low":129.45,"close":133.02,"volume":9797554,"rsi_14":46.45,"sma_20":136.71,"sma_60":125.06,"sma_120":112.68},{"date":"2025-11-17","open":131.87,"high":134.69,"low":130.54,"close":131.61,"volume":6000918,"rsi_14":41.89,"sma_20":136.94,"sma_60":125.44,"sma_120":113.05},{"date":"2025-11-18","open":131.6,"high":132.47,"low":129.06,"close":131.72,"volume":8100291,"rsi_14":37.05,"sma_20":137.34,"sma_60":125.82,"sma_120":113.41},{"date":"2025-11-19","open":131.49,"high":136.02,"low":130.98,"close":135.92,"volume":8981254,"rsi_14":46.15,"sma_20":137.73,"sma_60":126.27,"sma_120":113.8},{"date":"2025-11-20","open":139.93,"high":139.93,"low":129.51,"close":129.66,"volume":10313304,"rsi_14":38.15,"sma_20":137.48,"sma_60":126.61,"sma_120":114.13},{"date":"2025-11-21","open":129.66,"high":131.48,"low":126.5,"close":130.89,"volume":8207291,"rsi_14":36.52,"sma_20":137.37,"sma_60":126.93,"sma_120":114.47},{"date":"2025-11-24","open":131.95,"high":137.56,"low":131.81,"close":137.13,"volume":13568383,"rsi_14":51.54,"sma_20":137.47,"sma_60":127.42,"sma_120":114.85},{"date":"2025-11-25","open":136.77,"high":137.59,"low":133.21,"close":137.07,"volume":7102867,"rsi_14":48.54,"sma_20":137.49,"sma_60":127.89,"sma_120":115.23},{"date":"2025-11-26","open":138.17,"high":138.69,"low":137.02,"close":137.97,"volume":6443412,"rsi_14":50.84,"sma_20":137.44,"sma_60":128.36,"sma_120":115.61},{"date":"2025-11-28","open":138.74,"high":140.2,"low":137.55,"close":140.14,"volume":3195094,"rsi_14":52.41,"sma_20":137.53,"sma_60":128.83,"sma_120":116.0},{"date":"2025-12-01","open":138.89,"high":139.33,"low":136.56,"close":138.47,"volume":7337911,"rsi_14":43.29,"sma_20":137.52,"sma_60":129.31,"sma_120":116.39},{"date":"2025-12-02","open":141.23,"high":142.7,"low":140.14,"close":140.73,"volume":8723278,"rsi_14":47.28,"sma_20":137.52,"sma_60":129.82,"sma_120":116.8},{"date":"2025-12-03","open":140.17,"high":140.29,"low":136.57,"close":137.9,"volume":10115391,"rsi_14":45.66,"sma_20":137.62,"sma_60":130.19,"sma_120":117.16},{"date":"2025-12-04","open":137.24,"high":139.57,"low":136.94,"close":138.71,"volume":8194869,"rsi_14":56.61,"sma_20":137.65,"sma_60":130.53,"sma_120":117.56},{"date":"2025-12-05","open":139.2,"high":139.2,"low":136.27,"close":138.61,"volume":7437491,"rsi_14":59.24,"sma_20":137.71,"sma_60":130.86,"sma_120":117.94},{"date":"2025-12-08","open":139.24,"high":141.5,"low":138.89,"close":139.3,"volume":3824563,"rsi_14":63.01,"sma_20":137.76,"sma_60":131.22,"sma_120":118.33},{"date":"2025-12-09","open":138.91,"high":140.17,"low":137.06,"close":137.83,"volume":5399310,"rsi_14":59.88,"sma_20":137.49,"sma_60":131.54,"sma_120":118.71},{"date":"2025-12-10","open":137.8,"high":138.67,"low":135.62,"close":137.93,"volume":6758767,"rsi_14":53.75,"sma_20":137.26,"sma_60":131.87,"sma_120":119.08},{"date":"2025-12-11","open":137.06,"high":138.4,"low":133.43,"close":138.34,"volume":7247953,"rsi_14":70.72,"sma_20":137.11,"sma_60":132.21,"sma_120":119.45},{"date":"2025-12-12","open":137.36,"high":137.46,"low":127.59,"close":128.54,"volume":13261008,"rsi_14":46.02,"sma_20":136.81,"sma_60":132.33,"sma_120":119.73},{"date":"2025-12-15","open":129.45,"high":130.57,"low":128.71,"close":129.2,"volume":8042448,"rsi_14":33.42,"sma_20":136.62,"sma_60":132.43,"sma_120":120.0},{"date":"2025-12-16","open":128.61,"high":129.97,"low":127.37,"close":128.68,"volume":7901671,"rsi_14":32.47,"sma_20":136.46,"sma_60":132.52,"sma_120":120.27},{"date":"2025-12-17","open":129.01,"high":129.46,"low":124.94,"close":126.07,"volume":12047340,"rsi_14":26.94,"sma_20":136.17,"sma_60":132.54,"sma_120":120.51},{"date":"2025-12-18","open":128.76,"high":130.06,"low":127.45,"close":129.16,"volume":8009240,"rsi_14":29.39,"sma_20":135.81,"sma_60":132.65,"sma_120":120.77},{"date":"2025-12-19","open":129.62,"high":136.36,"low":129.48,"close":134.82,"volume":17537484,"rsi_14":43.74,"sma_20":136.06,"sma_60":132.86,"sma_120":121.08},{"date":"2025-12-22","open":136.52,"high":136.73,"low":132.82,"close":134.67,"volume":5348979,"rsi_14":39.15,"sma_20":136.24,"sma_60":133.07,"sma_120":121.39},{"date":"2025-12-23","open":133.19,"high":136.77,"low":132.82,"close":136.64,"volume":4806955,"rsi_14":47.31,"sma_20":136.2,"sma_60":133.34,"sma_120":121.7},{"date":"2025-12-24","open":136.7,"high":137.67,"low":136.17,"close":137.46,"volume":2162371,"rsi_14":47.33,"sma_20":136.2,"sma_60":133.58,"sma_120":122.03},{"date":"2025-12-26","open":137.46,"high":137.84,"low":136.36,"close":136.95,"volume":2668167,"rsi_14":46.65,"sma_20":136.14,"sma_60":133.79,"sma_120":122.36},{"date":"2025-12-29","open":135.73,"high":137.11,"low":135.35,"close":136.42,"volume":4377086,"rsi_14":44.49,"sma_20":135.94,"sma_60":134.01,"sma_120":122.69},{"date":"2025-12-30","open":136.79,"high":137.37,"low":135.47,"close":135.73,"volume":3551799,"rsi_14":45.73,"sma_20":135.79,"sma_60":134.24,"sma_120":123.0},{"date":"2025-12-31","open":136.16,"high":136.67,"low":134.56,"close":134.67,"volume":3303215,"rsi_14":43.86,"sma_20":135.47,"sma_60":134.44,"sma_120":123.3},{"date":"2026-01-02","open":136.64,"high":139.45,"low":136.21,"close":139.22,"volume":7178604,"rsi_14":50.94,"sma_20":135.52,"sma_60":134.69,"sma_120":123.63},{"date":"2026-01-05","open":140.56,"high":142.8,"low":138.52,"close":139.39,"volume":10179257,"rsi_14":72.81,"sma_20":135.55,"sma_60":134.93,"sma_120":123.97},{"date":"2026-01-06","open":137.18,"high":140.92,"low":130.17,"close":140.89,"volume":12854590,"rsi_14":73.76,"sma_20":135.65,"sma_60":135.18,"sma_120":124.31},{"date":"2026-01-07","open":139.18,"high":139.84,"low":137.48,"close":138.43,"volume":8295244,"rsi_14":68.91,"sma_20":135.59,"sma_60":135.47,"sma_120":124.62},{"date":"2026-01-08","open":137.28,"high":137.78,"low":133.63,"close":135.78,"volume":6971054,"rsi_14":68.8,"sma_20":135.47,"sma_60":135.67,"sma_120":124.89},{"date":"2026-01-09","open":135.79,"high":140.0,"low":135.44,"close":139.67,"volume":5192056,"rsi_14":69.75,"sma_20":135.55,"sma_60":135.96,"sma_120":125.2},{"date":"2026-01-12","open":141.17,"high":146.74,"low":141.01,"close":144.61,"volume":10134280,"rsi_14":68.9,"sma_20":135.85,"sma_60":136.29,"sma_120":125.56},{"date":"2026-01-13","open":145.68,"high":148.59,"low":143.59,"close":148.45,"volume":8061506,"rsi_14":73.29,"sma_20":136.83,"sma_60":136.65,"sma_120":125.96},{"date":"2026-01-14","open":147.65,"high":148.17,"low":143.88,"close":146.24,"volume":9420524,"rsi_14":66.09,"sma_20":137.68,"sma_60":137.0,"sma_120":126.31},{"date":"2026-01-15","open":149.64,"high":155.74,"low":148.98,"close":153.68,"volume":10078932,"rsi_14":72.25,"sma_20":138.93,"sma_60":137.44,"sma_120":126.72},{"date":"2026-01-16","open":154.46,"high":154.46,"low":151.09,"close":153.85,"volume":9602052,"rsi_14":73.4,"sma_20":140.32,"sma_60":137.94,"sma_120":127.12},{"date":"2026-01-20","open":150.08,"high":153.85,"low":149.0,"close":151.8,"volume":10625046,"rsi_14":70.43,"sma_20":141.46,"sma_60":138.33,"sma_120":127.51},{"date":"2026-01-21","open":152.54,"high":155.3,"low":149.96,"close":154.06,"volume":8664662,"rsi_14":73.39,"sma_20":142.43,"sma_60":138.65,"sma_120":127.92},{"date":"2026-01-22","open":155.46,"high":156.99,"low":148.35,"close":151.97,"volume":7799565,"rsi_14":71.5,"sma_20":143.29,"sma_60":138.97,"sma_120":128.3},{"date":"2026-01-23","open":150.72,"high":151.27,"low":147.39,"close":150.46,"volume":7333300,"rsi_14":65.11,"sma_20":143.99,"sma_60":139.22,"sma_120":128.69},{"date":"2026-01-26","open":150.13,"high":156.14,"low":149.5,"close":155.02,"volume":10563900,"rsi_14":68.79,"sma_20":144.87,"sma_60":139.52,"sma_120":129.08},{"date":"2026-01-27","open":157.33,"high":166.46,"low":156.9,"close":165.67,"volume":18312500,"rsi_14":74.43,"sma_20":146.31,"sma_60":139.96,"sma_120":129.57},{"date":"2026-01-28","open":140.51,"high":152.88,"low":139.51,"close":145.45,"volume":37790600,"rsi_14":55.13,"sma_20":146.76,"sma_60":140.08,"sma_120":129.87},{"date":"2026-01-29","open":147.74,"high":150.88,"low":145.24,"close":149.06,"volume":16929400,"rsi_14":59.56,"sma_20":147.43,"sma_60":140.25,"sma_120":130.22},{"date":"2026-01-30","open":147.44,"high":149.14,"low":143.25,"close":143.58,"volume":12333700,"rsi_14":52.75,"sma_20":147.88,"sma_60":140.29,"sma_120":130.5},{"date":"2026-02-02","open":143.5,"high":147.99,"low":143.5,"close":144.43,"volume":9951100,"rsi_14":49.87,"sma_20":148.14,"sma_60":140.43,"sma_120":130.79},{"date":"2026-02-03","open":146.34,"high":148.72,"low":140.49,"close":146.55,"volume":10358500,"rsi_14":48.54,"sma_20":148.5,"sma_60":140.56,"sma_120":131.09},{"date":"2026-02-04","open":146.3,"high":146.5,"low":128.94,"close":129.55,"volume":21254200,"rsi_14":39.57,"sma_20":147.93,"sma_60":140.43,"sma_120":131.25},{"date":"2026-02-05","open":129.05,"high":130.23,"low":125.77,"close":127.19,"volume":19602600,"rsi_14":32.32,"sma_20":147.37,"sma_60":140.24,"sma_120":131.4},{"date":"2026-02-06","open":131.7,"high":137.83,"low":131.67,"close":135.76,"volume":11531500,"rsi_14":39.14,"sma_20":147.36,"sma_60":140.11,"sma_120":131.62},{"date":"2026-02-09","open":136.69,"high":144.76,"low":136.13,"close":143.7,"volume":9321240,"rsi_14":55.09,"sma_20":143.65,"sma_60":139.1,"sma_120":128.64},{"date":"2026-02-10","open":146.03,"high":146.86,"low":142.63,"close":143.64,"volume":10685028,"rsi_14":54.85,"sma_20":143.96,"sma_60":139.22,"sma_120":128.93},{"date":"2026-02-11","open":146.94,"high":146.98,"low":138.3,"close":143.54,"volume":8909399,"rsi_14":53.13,"sma_20":144.29,"sma_60":139.29,"sma_120":129.23},{"date":"2026-02-12","open":146.79,"high":148.35,"low":143.19,"close":143.23,"volume":11352634,"rsi_14":55.96,"sma_20":144.63,"sma_60":139.37,"sma_120":129.52},{"date":"2026-02-13","open":143.15,"high":148.3,"low":140.53,"close":146.21,"volume":9378769,"rsi_14":62.84,"sma_20":145.16,"sma_60":139.49,"sma_120":129.84},{"date":"2026-02-17","open":144.51,"high":148.71,"low":142.46,"close":148.05,"volume":6840751,"rsi_14":60.94,"sma_20":145.83,"sma_60":139.61,"sma_120":130.16},{"date":"2026-02-18","open":149.48,"high":150.84,"low":146.57,"close":147.22,"volume":7485200,"rsi_14":51.63,"sma_20":146.23,"sma_60":141.17,"sma_120":133.72},{"date":"2026-02-19","open":146.49,"high":150.85,"low":145.8,"close":150.67,"volume":5230800,"rsi_14":51.49,"sma_20":146.06,"sma_60":141.52,"sma_120":134.06},{"date":"2026-02-20","open":149.17,"high":153.1,"low":149.17,"close":150.51,"volume":7467401,"rsi_14":57.11,"sma_20":145.99,"sma_60":141.84,"sma_120":134.39},{"date":"2026-02-23","open":149.6,"high":151.23,"low":146.69,"close":147.31,"volume":6070400,"rsi_14":52.82,"sma_20":145.83,"sma_60":142.0,"sma_120":134.71},{"date":"2026-02-24","open":148.23,"high":151.18,"low":144.99,"close":150.97,"volume":6555271,"rsi_14":53.85,"sma_20":146.98,"sma_60":140.06,"sma_120":130.83},{"date":"2026-02-25","open":150.9,"high":153.47,"low":148.25,"close":152.11,"volume":5644705,"rsi_14":59.33,"sma_20":147.55,"sma_60":140.3,"sma_120":131.19},{"date":"2026-02-26","open":152.61,"high":153.08,"low":143.35,"close":147.95,"volume":7714466,"rsi_14":39.96,"sma_20":148.03,"sma_60":140.46,"sma_120":131.5},{"date":"2026-02-27","open":144.97,"high":147.0,"low":143.04,"close":145.55,"volume":9827484,"rsi_14":36.54,"sma_20":148.52,"sma_60":140.49,"sma_120":131.81},{"date":"2026-03-02","open":140.62,"high":141.67,"low":134.32,"close":134.69,"volume":14678192,"rsi_14":28.31,"sma_20":148.26,"sma_60":140.36,"sma_120":132.01},{"date":"2026-03-03","open":129.97,"high":131.38,"low":127.08,"close":129.13,"volume":15145714,"rsi_14":20.89,"sma_20":147.49,"sma_60":140.15,"sma_120":132.18},{"date":"2026-03-04","open":131.57,"high":133.02,"low":128.68,"close":132.29,"volume":11420636,"rsi_14":27.45,"sma_20":146.68,"sma_60":140.11,"sma_120":132.38},{"date":"2026-03-05","open":135.6,"high":139.88,"low":133.39,"close":135.77,"volume":13813172,"rsi_14":39.82,"sma_20":146.16,"sma_60":140.15,"sma_120":132.61},{"date":"2026-03-06","open":132.71,"high":134.93,"low":130.12,"close":131.41,"volume":7975628,"rsi_14":35.86,"sma_20":145.04,"sma_60":140.14,"sma_120":132.79},{"date":"2026-03-09","open":129.57,"high":136.2,"low":128.13,"close":135.59,"volume":8752734,"rsi_14":41.63,"sma_20":144.12,"sma_60":140.2,"sma_120":133.01},{"date":"2026-03-10","open":135.51,"high":138.78,"low":134.95,"close":136.26,"volume":7153493,"rsi_14":42.8,"sma_20":143.35,"sma_60":140.21,"sma_120":133.24},{"date":"2026-03-11","open":135.97,"high":136.26,"low":132.21,"close":134.07,"volume":6625850,"rsi_14":37.11,"sma_20":142.35,"sma_60":140.28,"sma_120":133.44},{"date":"2026-03-12","open":131.79,"high":132.17,"low":128.23,"close":131.01,"volume":8936410,"rsi_14":32.14,"sma_20":141.29,"sma_60":140.27,"sma_120":133.6},{"date":"2026-03-13","open":131.47,"high":136.37,"low":131.46,"close":133.45,"volume":7246888,"rsi_14":32.42,"sma_20":140.77,"sma_60":140.21,"sma_120":133.81},{"date":"2026-03-16","open":136.52,"high":140.09,"low":135.18,"close":136.32,"volume":10492836,"rsi_14":35.62,"sma_20":140.41,"sma_60":140.19,"sma_120":134.04},{"date":"2026-03-17","open":139.4,"high":143.75,"low":133.77,"close":134.65,"volume":13196412,"rsi_14":32.99,"sma_20":139.96,"sma_60":140.13,"sma_120":134.24},{"date":"2026-03-18","open":134.82,"high":136.14,"low":126.03,"close":127.37,"volume":12619038,"rsi_14":31.14,"sma_20":139.17,"sma_60":139.91,"sma_120":134.37},{"date":"2026-03-19","open":125.39,"high":131.53,"low":124.96,"close":130.2,"volume":7153787,"rsi_14":36.0,"sma_20":138.36,"sma_60":139.77,"sma_120":134.54},{"date":"2026-03-20","open":129.69,"high":130.37,"low":124.25,"close":126.3,"volume":14276130,"rsi_14":41.28,"sma_20":137.27,"sma_60":139.52,"sma_120":134.67},{"date":"2026-03-23","open":128.92,"high":133.2,"low":128.38,"close":130.46,"volume":7714892,"rsi_14":51.03,"sma_20":136.24,"sma_60":139.39,"sma_120":134.79},{"date":"2026-03-24","open":128.4,"high":132.88,"low":127.55,"close":127.76,"volume":9732338,"rsi_14":44.82,"sma_20":135.07,"sma_60":139.2,"sma_120":134.86},{"date":"2026-03-25","open":129.66,"high":131.5,"low":126.56,"close":128.53,"volume":11719803,"rsi_14":41.46,"sma_20":133.88,"sma_60":139.02,"sma_120":134.94},{"date":"2026-03-26","open":125.05,"high":127.03,"low":122.41,"close":122.94,"volume":9646193,"rsi_14":40.22,"sma_20":132.6,"sma_60":138.74,"sma_120":134.98},{"date":"2026-03-27","open":122.31,"high":125.82,"low":121.14,"close":123.43,"volume":7805964,"rsi_14":34.55,"sma_20":131.47,"sma_60":138.49,"sma_120":135.01},{"date":"2026-03-30","open":125.2,"high":126.17,"low":118.05,"close":118.96,"volume":8171710,"rsi_14":30.2,"sma_20":130.68,"sma_60":138.16,"sma_120":135.02},{"date":"2026-03-31","open":122.09,"high":126.31,"low":120.81,"close":126.15,"volume":10075718,"rsi_14":41.75,"sma_20":130.52,"sma_60":137.95,"sma_120":135.08},{"date":"2026-04-01","open":126.97,"high":129.53,"low":126.96,"close":127.5,"volume":7359939,"rsi_14":46.22,"sma_20":130.27,"sma_60":137.93,"sma_120":135.13},{"date":"2026-04-02","open":122.99,"high":128.99,"low":122.81,"close":127.8,"volume":5587580,"rsi_14":43.45,"sma_20":129.85,"sma_60":137.89,"sma_120":135.16},{"date":"2026-04-06","open":127.8,"high":128.27,"low":125.9,"close":126.29,"volume":4605632,"rsi_14":38.31,"sma_20":129.58,"sma_60":137.85,"sma_120":135.19},{"date":"2026-04-07","open":125.0,"high":128.2,"low":124.48,"close":128.18,"volume":4462120,"rsi_14":42.36,"sma_20":129.2,"sma_60":137.88,"sma_120":135.21},{"date":"2026-04-08","open":135.79,"high":136.39,"low":131.61,"close":135.11,"volume":7055686,"rsi_14":58.58,"sma_20":129.12,"sma_60":137.98,"sma_120":135.31},{"date":"2026-04-09","open":136.48,"high":137.95,"low":133.94,"close":137.46,"volume":6807619,"rsi_14":58.11,"sma_20":129.28,"sma_60":138.02,"sma_120":135.44},{"date":"2026-04-10","open":138.59,"high":143.47,"low":138.2,"close":140.53,"volume":9737525,"rsi_14":66.49,"sma_20":129.75,"sma_60":138.11,"sma_120":135.59},{"date":"2026-04-13","open":139.78,"high":145.12,"low":139.7,"close":145.04,"volume":7634984,"rsi_14":66.86,"sma_20":130.31,"sma_60":138.25,"sma_120":135.79},{"date":"2026-04-14","open":147.63,"high":148.98,"low":145.49,"close":148.49,"volume":8364376,"rsi_14":73.68,"sma_20":130.92,"sma_60":138.43,"sma_120":136.0},{"date":"2026-04-15","open":147.77,"high":148.49,"low":144.27,"close":146.75,"volume":7313586,"rsi_14":70.41,"sma_20":131.51,"sma_60":138.59,"sma_120":136.19},{"date":"2026-04-16","open":146.77,"high":148.84,"low":145.16,"close":148.73,"volume":6460081,"rsi_14":81.28,"sma_20":132.56,"sma_60":138.79,"sma_120":136.4},{"date":"2026-04-17","open":149.54,"high":152.17,"low":149.52,"close":150.82,"volume":6784995,"rsi_14":81.99,"sma_20":133.58,"sma_60":139.03,"sma_120":136.64},{"date":"2026-04-20","open":152.76,"high":154.0,"low":151.76,"close":152.57,"volume":6102724,"rsi_14":91.91,"sma_20":134.89,"sma_60":139.33,"sma_120":136.88},{"date":"2026-04-21","open":153.75,"high":155.21,"low":151.03,"close":151.69,"volume":7371664,"rsi_14":87.98,"sma_20":135.95,"sma_60":139.53,"sma_120":137.11},{"date":"2026-04-22","open":147.9,"high":151.01,"low":145.18,"close":147.9,"volume":9364520,"rsi_14":78.13,"sma_20":136.96,"sma_60":139.67,"sma_120":137.3},{"date":"2026-04-23","open":148.84,"high":151.76,"low":148.38,"close":149.94,"volume":6733587,"rsi_14":79.14,"sma_20":138.03,"sma_60":139.82,"sma_120":137.5},{"date":"2026-04-24","open":151.12,"high":151.49,"low":148.28,"close":149.47,"volume":4662230,"rsi_14":81.49,"sma_20":139.36,"sma_60":140.0,"sma_120":137.73},{"date":"2026-04-27","open":149.02,"high":149.76,"low":144.22,"close":148.41,"volume":6348017,"rsi_14":78.09,"sma_20":140.61,"sma_60":140.2,"sma_120":137.94},{"date":"2026-04-28","open":143.77,"high":147.18,"low":142.04,"close":143.49,"volume":9871588,"rsi_14":62.53,"sma_20":141.85,"sma_60":140.26,"sma_120":138.11},{"date":"2026-04-29","open":153.76,"high":154.67,"low":146.32,"close":148.15,"volume":14324324,"rsi_14":64.69,"sma_20":142.94,"sma_60":140.32,"sma_120":138.3},{"date":"2026-04-30","open":151.7,"high":152.6,"low":143.38,"close":147.04,"volume":9313957,"rsi_14":59.4,"sma_20":143.92,"sma_60":140.29,"sma_120":138.47},{"date":"2026-05-01","open":146.25,"high":146.44,"low":142.06,"close":142.08,"volume":5750757,"rsi_14":45.76,"sma_20":144.63,"sma_60":140.21,"sma_120":138.61},{"date":"2026-05-04","open":143.22,"high":143.72,"low":139.97,"close":140.81,"volume":7194163,"rsi_14":38.24,"sma_20":145.36,"sma_60":139.99,"sma_120":138.72},{"date":"2026-05-05","open":143.22,"high":143.89,"low":135.71,"close":136.48,"volume":11698792,"rsi_14":35.46,"sma_20":145.78,"sma_60":139.7,"sma_120":138.82},{"date":"2026-05-06","open":137.78,"high":140.66,"low":136.8,"close":138.25,"volume":10534376,"rsi_14":35.03,"sma_20":145.93,"sma_60":139.47,"sma_120":138.9},{"date":"2026-05-07","open":138.89,"high":138.89,"low":134.18,"close":136.41,"volume":8475198,"rsi_14":29.3,"sma_20":145.88,"sma_60":139.17,"sma_120":138.91},{"date":"2026-05-08","open":137.36,"high":137.58,"low":127.43,"close":127.83,"volume":18190972,"rsi_14":20.3,"sma_20":145.24,"sma_60":138.76,"sma_120":138.86},{"date":"2026-05-11","open":127.77,"high":128.21,"low":121.24,"close":122.28,"volume":24755921,"rsi_14":18.28,"sma_20":144.1,"sma_60":138.4,"sma_120":138.75},{"date":"2026-05-12","open":123.75,"high":127.97,"low":123.4,"close":127.67,"volume":15959372,"rsi_14":28.91,"sma_20":143.06,"sma_60":138.13,"sma_120":138.67},{"date":"2026-05-13","open":129.75,"high":129.78,"low":123.36,"close":124.44,"volume":11311069,"rsi_14":24.07,"sma_20":141.95,"sma_60":137.8,"sma_120":138.55},{"date":"2026-05-14","open":124.73,"high":129.24,"low":123.36,"close":128.99,"volume":10849032,"rsi_14":30.73,"sma_20":140.96,"sma_60":137.56,"sma_120":138.46},{"date":"2026-05-15","open":128.18,"high":128.5,"low":124.53,"close":124.8,"volume":10352463,"rsi_14":29.05,"sma_20":139.65,"sma_60":137.2,"sma_120":138.34},{"date":"2026-05-18","open":125.21,"high":125.54,"low":119.97,"close":121.53,"volume":9889272,"rsi_14":29.89,"sma_20":138.1,"sma_60":136.75,"sma_120":138.18},{"date":"2026-05-19","open":119.53,"high":120.13,"low":117.82,"close":119.01,"volume":10761949,"rsi_14":22.29,"sma_20":136.46,"sma_60":136.22,"sma_120":138.03},{"date":"2026-05-20","open":119.78,"high":122.91,"low":119.41,"close":122.86,"volume":9518340,"rsi_14":28.11,"sma_20":135.21,"sma_60":135.75,"sma_120":137.9},{"date":"2026-05-21","open":122.09,"high":124.97,"low":121.22,"close":124.66,"volume":8587146,"rsi_14":33.25,"sma_20":133.94,"sma_60":135.28,"sma_120":137.79},{"date":"2026-05-22","open":126.92,"high":132.38,"low":126.92,"close":131.85,"volume":17734910,"rsi_14":42.32,"sma_20":133.06,"sma_60":135.01,"sma_120":137.73},{"date":"2026-05-26","open":136.66,"high":143.52,"low":135.99,"close":139.34,"volume":16593708,"rsi_14":52.36,"sma_20":132.61,"sma_60":134.9,"sma_120":137.7},{"date":"2026-05-27","open":139.49,"high":141.77,"low":137.95,"close":140.02,"volume":10074779,"rsi_14":51.49,"sma_20":132.43,"sma_60":134.99,"sma_120":137.67},{"date":"2026-05-28","open":140.8,"high":148.11,"low":139.67,"close":147.45,"volume":13795327,"rsi_14":58.41,"sma_20":132.4,"sma_60":135.28,"sma_120":137.72},{"date":"2026-05-29","open":148.71,"high":151.38,"low":145.77,"close":148.53,"volume":13698753,"rsi_14":67.77,"sma_20":132.47,"sma_60":135.55,"sma_120":137.83},{"date":"2026-06-01","open":146.71,"high":148.42,"low":143.97,"close":146.11,"volume":8717950,"rsi_14":71.62,"sma_20":132.67,"sma_60":135.72,"sma_120":137.94},{"date":"2026-06-02","open":146.43,"high":149.3,"low":141.28,"close":148.17,"volume":11441799,"rsi_14":69.82,"sma_20":133.04,"sma_60":136.0,"sma_120":138.07},{"date":"2026-06-03","open":148.37,"high":151.68,"low":145.78,"close":147.39,"volume":8580235,"rsi_14":73.41,"sma_20":133.59,"sma_60":136.19,"sma_120":138.2},{"date":"2026-06-04","open":145.04,"high":147.61,"low":141.6,"close":146.54,"volume":5619368,"rsi_14":69.26,"sma_20":134.0,"sma_60":136.35,"sma_120":138.28},{"date":"2026-06-05","open":143.02,"high":144.74,"low":137.98,"close":138.59,"volume":7168148,"rsi_14":64.11,"sma_20":134.12,"sma_60":136.43,"sma_120":138.35},{"date":"2026-06-08","open":143.8,"high":145.72,"low":141.63,"close":143.37,"volume":7506504,"rsi_14":71.48,"sma_20":134.89,"sma_60":136.63,"sma_120":138.45},{"date":"2026-06-09","open":147.23,"high":154.68,"low":144.99,"close":153.83,"volume":15432093,"rsi_14":79.57,"sma_20":136.47,"sma_60":136.96,"sma_120":138.58},{"date":"2026-06-10","open":152.76,"high":159.55,"low":148.83,"close":148.99,"volume":12069550,"rsi_14":71.86,"sma_20":137.54,"sma_60":137.17,"sma_120":138.68},{"date":"2026-06-11","open":150.2,"high":153.05,"low":147.47,"close":152.22,"volume":11909613,"rsi_14":72.51,"sma_20":138.93,"sma_60":137.46,"sma_120":138.8},{"date":"2026-06-12","open":153.53,"high":155.05,"low":151.54,"close":153.56,"volume":9393031,"rsi_14":69.65,"sma_20":140.17,"sma_60":137.9,"sma_120":138.9},{"date":"2026-06-15","open":156.3,"high":159.1,"low":154.57,"close":158.34,"volume":9036445,"rsi_14":68.1,"sma_20":141.85,"sma_60":138.36,"sma_120":139.07},{"date":"2026-06-16","open":158.34,"high":161.85,"low":156.82,"close":158.56,"volume":8222953,"rsi_14":67.85,"sma_20":143.7,"sma_60":138.9,"sma_120":139.21},{"date":"2026-06-17","open":160.78,"high":163.92,"low":159.61,"close":160.86,"volume":8712905,"rsi_14":64.21,"sma_20":145.79,"sma_60":139.4,"sma_120":139.4},{"date":"2026-06-18","open":165.06,"high":166.09,"low":162.41,"close":163.7,"volume":12819436,"rsi_14":65.53,"sma_20":147.84,"sma_60":140.0,"sma_120":139.6},{"date":"2026-06-22","open":166.1,"high":168.48,"low":163.79,"close":165.7,"volume":8584849,"rsi_14":70.32,"sma_20":149.9,"sma_60":140.62,"sma_120":139.82},{"date":"2026-06-23","open":159.71,"high":162.26,"low":158.5,"close":158.7,"volume":10010550,"rsi_14":59.62,"sma_20":151.22,"sma_60":141.21,"sma_120":139.98},{"date":"2026-06-24","open":157.34,"high":166.33,"low":156.21,"close":162.78,"volume":8665481,"rsi_14":63.26,"sma_20":152.38,"sma_60":141.87,"sma_120":140.18},{"date":"2026-06-25","open":166.15,"high":168.72,"low":163.8,"close":165.15,"volume":8485621,"rsi_14":65.72,"sma_20":153.63,"sma_60":142.63,"sma_120":140.4},{"date":"2026-06-26","open":162.47,"high":165.94,"low":160.66,"close":163.72,"volume":11861093,"rsi_14":73.62,"sma_20":154.42,"sma_60":143.25,"sma_120":140.6},{"date":"2026-06-29","open":164.26,"high":166.9,"low":159.73,"close":166.42,"volume":6196597,"rsi_14":72.81,"sma_20":155.31,"sma_60":143.9,"sma_120":140.91},{"date":"2026-06-30","open":167.17,"high":178.52,"low":167.15,"close":176.32,"volume":14418730,"rsi_14":72.55,"sma_20":156.81,"sma_60":144.71,"sma_120":141.3},{"date":"2026-07-01","open":174.14,"high":174.14,"low":167.53,"close":172.22,"volume":8011461,"rsi_14":73.75,"sma_20":158.01,"sma_60":145.47,"sma_120":141.66},{"date":"2026-07-02","open":170.01,"high":173.0,"low":161.36,"close":164.59,"volume":8304643,"rsi_14":61.29,"sma_20":158.85,"sma_60":146.07,"sma_120":141.98},{"date":"2026-07-06","open":168.0,"high":169.37,"low":164.69,"close":166.81,"volume":7625118,"rsi_14":62.14,"sma_20":159.86,"sma_60":146.6,"sma_120":142.29},{"date":"2026-07-07","open":161.83,"high":163.32,"low":156.24,"close":158.61,"volume":5460327,"rsi_14":50.02,"sma_20":160.84,"sma_60":146.95,"sma_120":142.48},{"date":"2026-07-08","open":154.8,"high":158.55,"low":153.15,"close":158.22,"volume":6263001,"rsi_14":49.49,"sma_20":161.58,"sma_60":147.24,"sma_120":142.67},{"date":"2026-07-09","open":163.5,"high":164.89,"low":161.33,"close":162.24,"volume":6124171,"rsi_14":50.92,"sma_20":161.98,"sma_60":147.52,"sma_120":142.88},{"date":"2026-07-10","open":161.56,"high":162.45,"low":157.14,"close":159.06,"volume":5949171,"rsi_14":45.9,"sma_20":162.48,"sma_60":147.69,"sma_120":143.06},{"date":"2026-07-13","open":158.34,"high":160.38,"low":154.96,"close":155.99,"volume":5502504,"rsi_14":41.78,"sma_20":162.65,"sma_60":147.84,"sma_120":143.21},{"date":"2026-07-14","open":158.09,"high":159.98,"low":155.3,"close":158.37,"volume":5207935,"rsi_14":49.78,"sma_20":162.89,"sma_60":148.0,"sma_120":143.39},{"date":"2026-07-15","open":160.37,"high":160.67,"low":154.14,"close":157.04,"volume":7404358,"rsi_14":44.74,"sma_20":162.81,"sma_60":148.1,"sma_120":143.57},{"date":"2026-07-16","open":154.42,"high":157.0,"low":152.47,"close":153.14,"volume":5486449,"rsi_14":38.99,"sma_20":162.52,"sma_60":148.11,"sma_120":143.72},{"date":"2026-07-17","open":149.76,"high":153.51,"low":146.04,"close":151.2,"volume":6699331,"rsi_14":38.63,"sma_20":162.03,"sma_60":148.09,"sma_120":143.81},{"date":"2026-07-20","open":152.0,"high":154.78,"low":150.21,"close":150.51,"volume":4762464,"rsi_14":34.99,"sma_20":161.35,"sma_60":148.13,"sma_120":143.9},{"date":"2026-07-21","open":155.05,"high":158.08,"low":152.87,"close":157.81,"volume":6487187,"rsi_14":31.59,"sma_20":160.94,"sma_60":148.26,"sma_120":144.04},{"date":"2026-07-22","open":153.99,"high":158.53,"low":153.62,"close":157.51,"volume":6048121,"rsi_14":34.24,"sma_20":160.89,"sma_60":148.39,"sma_120":144.19},{"date":"2026-07-23","open":156.5,"high":160.03,"low":156.12,"close":157.43,"volume":6317767,"rsi_14":40.76,"sma_20":160.61,"sma_60":148.54,"sma_120":144.37},{"date":"2026-07-24","open":156.3,"high":158.86,"low":151.29,"close":152.67,"volume":5606016,"rsi_14":32.96,"sma_20":159.99,"sma_60":148.69,"sma_120":144.47},{"date":"2026-07-27","open":155.5,"high":155.5,"low":146.75,"close":149.28,"volume":5567451,"rsi_14":37.29,"sma_20":159.27,"sma_60":148.7,"sma_120":144.51},{"date":"2026-07-28","open":145.44,"high":146.0,"low":139.67,"close":143.85,"volume":10115507,"rsi_14":32.98,"sma_20":158.16,"sma_60":148.65,"sma_120":144.47},{"date":"2026-07-29","open":152.3,"high":159.28,"low":149.42,"close":150.31,"volume":12188350,"rsi_14":36.59,"sma_20":156.85,"sma_60":148.78,"sma_120":144.5},{"date":"2026-07-30","open":159.71,"high":161.21,"low":154.72,"close":159.82,"volume":10766631,"rsi_14":50.7,"sma_20":156.22,"sma_60":149.09,"sma_120":144.54},{"date":"2026-07-31","open":164.83,"high":167.23,"low":159.85,"close":160.7,"volume":9279901,"rsi_14":54.96,"sma_20":156.03,"sma_60":149.49,"sma_120":144.6},{"date":"2026-08-03","open":157.73,"high":164.16,"low":155.36,"close":163.34,"volume":7161854,"rsi_14":55.23,"sma_20":155.86,"sma_60":149.91,"sma_120":144.65},{"date":"2026-08-04","open":170.47,"high":172.9,"low":165.59,"close":171.33,"volume":8173687,"rsi_14":62.93,"sma_20":156.49,"sma_60":150.48,"sma_120":144.87},{"date":"2026-08-05","open":172.31,"high":174.84,"low":170.6,"close":172.24,"volume":6144231,"rsi_14":68.25,"sma_20":157.19,"sma_60":151.22,"sma_120":145.11},{"date":"2026-08-06","open":169.74,"high":176.33,"low":168.67,"close":170.61,"volume":5360854},{"date":"2026-08-07","open":171.65,"high":172.41,"low":166.88,"close":169.18,"volume":6062086,"rsi_14":67.71,"sma_20":158.12,"sma_60":152.71,"sma_120":145.52},{"date":"2026-08-10","open":171.43,"high":171.71,"low":167.63,"close":167.7,"volume":5584139,"rsi_14":60.55,"sma_20":158.7,"sma_60":153.43,"sma_120":145.68},{"date":"2026-08-11","open":170.41,"high":172.26,"low":167.16,"close":167.23,"volume":3953134},{"date":"2026-08-12","open":172.14,"high":172.82,"low":168.18,"close":169.96,"volume":5223165,"rsi_14":62.6,"sma_20":159.79,"sma_60":154.81,"sma_120":146.0},{"date":"2026-08-13","open":169.82,"high":170.4,"low":165.27,"close":165.75,"volume":4193120,"rsi_14":63.3,"sma_20":160.42,"sma_60":155.55,"sma_120":146.12},{"date":"2026-08-14","open":165.65,"high":167.89,"low":165.25,"close":167.11,"volume":4482316,"rsi_14":68.92,"sma_20":161.22,"sma_60":156.34,"sma_120":146.28},{"date":"2026-08-17","open":167.95,"high":172.06,"low":166.45,"close":170.87,"volume":6303534,"rsi_14":79.72,"sma_20":162.24,"sma_60":157.14,"sma_120":146.44},{"date":"2026-08-18","open":165.2,"high":166.38,"low":158.1,"close":159.57,"volume":7537300,"rsi_14":59.2,"sma_20":162.32,"sma_60":157.72,"sma_120":146.5},{"date":"2026-08-19","open":162.0,"high":163.25,"low":155.56,"close":156.04,"volume":6039790,"rsi_14":45.74,"sma_20":162.25,"sma_60":158.12,"sma_120":146.56},{"date":"2026-08-20","open":155.75,"high":156.7,"low":152.82,"close":153.11,"volume":5418724,"rsi_14":41.82,"sma_20":162.03,"sma_60":158.35,"sma_120":146.62},{"date":"2026-08-21","open":156.5,"high":158.41,"low":153.81,"close":157.01,"volume":6282207,"rsi_14":43.49,"sma_20":162.26,"sma_60":158.63,"sma_120":146.81},{"date":"2026-08-24","open":155.0,"high":156.3,"low":151.5,"close":155.55,"volume":5264431},{"date":"2026-08-25","open":159.66,"high":159.68,"low":157.27,"close":158.78,"volume":5415803,"rsi_14":34.59,"sma_20":163.31,"sma_60":158.92,"sma_120":147.24},{"date":"2026-08-26","open":159.07,"high":162.62,"low":158.96,"close":161.34,"volume":5931104,"rsi_14":39.59,"sma_20":163.86,"sma_60":159.17,"sma_120":147.45},{"date":"2026-08-27","open":163.3,"high":163.3,"low":160.37,"close":161.38,"volume":5133106,"rsi_14":40.92,"sma_20":163.94,"sma_60":159.39,"sma_120":147.69},{"date":"2026-08-28","open":161.25,"high":161.49,"low":157.63,"close":157.74,"volume":4228612,"rsi_14":38.96,"sma_20":163.79,"sma_60":159.56,"sma_120":147.87},{"date":"2026-08-31","open":156.41,"high":159.69,"low":155.93,"close":158.55,"volume":5527405},{"date":"2026-09-01","open":159.11,"high":163.29,"low":156.64,"close":163.18,"volume":7718857,"rsi_14":42.84,"sma_20":163.15,"sma_60":160.16,"sma_120":148.29},{"date":"2026-09-02","open":160.06,"high":162.32,"low":155.41,"close":160.08,"volume":6641999,"rsi_14":43.87,"sma_20":162.54,"sma_60":160.43,"sma_120":148.53},{"date":"2026-09-03","open":80.82,"high":82.16,"low":79.33,"close":82.07,"volume":9660512,"rsi_14":15.4,"sma_20":158.11,"sma_60":159.24,"sma_120":148.1},{"date":"2026-09-04","open":82.84,"high":83.84,"low":81.84,"close":82.78,"volume":11224535,"rsi_14":13.25,"sma_20":153.79,"sma_60":158.13,"sma_120":147.65},{"date":"2026-09-08","open":83.56,"high":84.0,"low":81.58,"close":81.76,"volume":10103452,"rsi_14":14.49,"sma_20":149.49,"sma_60":156.95,"sma_120":147.2},{"date":"2026-09-09","open":80.98,"high":82.28,"low":80.87,"close":81.34,"volume":9564300,"rsi_14":14.92,"sma_20":145.2,"sma_60":155.74,"sma_120":146.82},{"date":"2026-09-10","open":80.0,"high":80.85,"low":79.23,"close":80.25,"volume":13082754,"rsi_14":15.18,"sma_20":140.71,"sma_60":154.44,"sma_120":146.4},{"date":"2026-09-11","open":82.42,"high":84.48,"low":82.18,"close":83.92,"volume":11037067,"rsi_14":14.99,"sma_20":136.62,"sma_60":153.19,"sma_120":146.04},{"date":"2026-09-14","open":81.2,"high":81.6,"low":78.36,"close":78.55,"volume":12208528,"rsi_14":14.45,"sma_20":132.2,"sma_60":151.81,"sma_120":145.61},{"date":"2026-09-15","open":78.48,"high":79.14,"low":77.09,"close":77.65,"volume":8669340},{"date":"2026-09-16","open":79.02,"high":79.02,"low":76.74,"close":77.26,"volume":8899920,"rsi_14":9.5,"sma_20":123.42,"sma_60":148.89,"sma_120":144.76},{"date":"2026-09-17","open":78.86,"high":79.08,"low":77.08,"close":78.37,"volume":8542528},{"date":"2026-09-18","open":78.33,"high":79.3,"low":77.4,"close":77.55,"volume":29785538,"rsi_14":10.71,"sma_20":115.76,"sma_60":146.14,"sma_120":144.0},{"date":"2026-09-21","open":79.25,"high":81.21,"low":78.88,"close":80.72,"volume":11656292},{"date":"2026-09-22","open":80.19,"high":83.37,"low":79.51,"close":82.84,"volume":13245487,"rsi_14":10.58,"sma_20":108.31,"sma_60":143.38,"sma_120":143.32},{"date":"2026-09-23","open":83.38,"high":83.4,"low":81.38,"close":82.19,"volume":13005439,"rsi_14":10.84,"sma_20":104.48,"sma_60":141.98,"sma_120":142.94},{"date":"2026-09-24","open":80.48,"high":83.53,"low":80.05,"close":83.08,"volume":11712127,"rsi_14":52.26,"sma_20":100.56,"sma_60":140.42,"sma_120":142.56},{"date":"2026-09-25","open":83.91,"high":85.01,"low":83.48,"close":84.09,"volume":10152166,"rsi_14":52.89,"sma_20":96.7,"sma_60":138.95,"sma_120":142.21},{"date":"2026-09-28","open":84.16,"high":85.71,"low":82.52,"close":84.62,"volume":13939504,"rsi_14":56.46,"sma_20":93.04,"sma_60":137.62,"sma_120":141.85},{"date":"2026-09-29","open":86.08,"high":86.22,"low":83.71,"close":84.34,"volume":10623739,"rsi_14":56.82,"sma_20":89.33,"sma_60":136.25,"sma_120":141.42},{"date":"2026-09-30","open":85.44,"high":85.81,"low":83.83,"close":84.3,"volume":15838917,"rsi_14":59.67,"sma_20":85.39,"sma_60":135.01,"sma_120":140.98},{"date":"2026-10-01","open":85.0,"high":87.09,"low":83.63,"close":85.67,"volume":11889407,"rsi_14":54.69,"sma_20":81.67,"sma_60":133.8,"sma_120":140.52},{"date":"2026-10-02","open":86.82,"high":88.02,"low":85.72,"close":86.96,"volume":10765273,"rsi_14":78.9,"sma_20":81.91,"sma_60":132.54,"sma_120":140.03},{"date":"2026-10-05","open":86.75,"high":87.7,"low":86.61,"close":87.27,"volume":9550812,"rsi_14":84.41,"sma_20":82.14,"sma_60":131.35,"sma_120":139.52},{"date":"2026-10-06","open":88.7,"high":89.93,"low":88.21,"close":88.62,"volume":9355487},{"date":"2026-10-07","open":87.21,"high":88.28,"low":86.44,"close":87.55,"volume":9195188,"rsi_14":80.81,"sma_20":82.79,"sma_60":129.04,"sma_120":138.52},{"date":"2026-10-08","open":86.23,"high":87.41,"low":83.96,"close":85.32,"volume":13022012,"rsi_14":73.96,"sma_20":83.04,"sma_60":127.85,"sma_120":137.97},{"date":"2026-10-09","open":86.58,"high":87.55,"low":86.03,"close":87.24,"volume":8339917,"rsi_14":71.65,"sma_20":83.21,"sma_60":126.75,"sma_120":137.43},{"date":"2026-10-12","open":86.93,"high":87.08,"low":85.67,"close":86.19,"volume":10228186,"rsi_14":61.99,"sma_20":83.59,"sma_60":125.67,"sma_120":136.88},{"date":"2026-10-13","open":84.65,"high":86.13,"low":83.75,"close":85.89,"volume":8219660,"rsi_14":63.56,"sma_20":84.0,"sma_60":124.59,"sma_120":136.36},{"date":"2026-10-14","open":84.83,"high":85.58,"low":82.29,"close":82.69,"volume":9270060,"rsi_14":48.79,"sma_20":84.28,"sma_60":123.34,"sma_120":135.8},{"date":"2026-10-15","open":80.38,"high":81.72,"low":78.37,"close":81.49,"volume":15670165,"rsi_14":41.92,"sma_20":84.43,"sma_60":122.07,"sma_120":135.23},{"date":"2026-10-16","open":81.52,"high":81.67,"low":79.2,"close":79.35,"volume":12029588,"rsi_14":35.19,"sma_20":84.52,"sma_60":120.77,"sma_120":134.65},{"date":"2026-10-19","open":81.72,"high":82.04,"low":80.15,"close":80.28,"volume":9436659,"rsi_14":38.9,"sma_20":84.5,"sma_60":119.56,"sma_120":134.12},{"date":"2026-10-20","open":79.14,"high":80.79,"low":77.88,"close":79.32,"volume":7090309,"rsi_14":37.25,"sma_20":84.33,"sma_60":118.4,"sma_120":133.55},{"date":"2026-10-21","open":80.53,"high":80.87,"low":79.14,"close":79.2,"volume":12132554,"rsi_14":32.08,"sma_20":84.17,"sma_60":117.32,"sma_120":132.98},{"date":"2026-10-22","open":77.46,"high":77.46,"low":72.23,"close":73.07,"volume":18415779,"rsi_14":19.71,"sma_20":83.67,"sma_60":116.03,"sma_120":132.41}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.31,"pbr":6.55,"per":16.95,"roa":3.95,"roe":11.42,"grade":"B","comment":"PER 16.96배, ROE 11.42%","revenue":29011600000.0,"analysis":"PER 17.0배입니다. ROE 11.4%입니다. 시가총액 899.30억. 매출 290.12억, 영업이익 78.89억.","eps_basis":"TTM","debt_ratio":1.214290325079398,"market_cap":89893230896,"net_income":5153700000.0,"total_debt":18811300000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":40.51,"total_assets":44806600000.0,"total_equity":15491600000.0,"profit_margin":17.76,"revenue_basis":"TTM","dividend_yield":0.52,"net_income_basis":"TTM","operating_income":7888800000.0,"operating_margin":27.19,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":73.07,"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":65.99},{"date":"2016-10-25","close":65.19},{"date":"2016-10-26","close":65.53},{"date":"2016-10-27","close":65.37},{"date":"2016-10-28","close":65.49},{"date":"2016-10-31","close":65.93},{"date":"2016-11-01","close":66.02},{"date":"2016-11-02","close":65.11},{"date":"2016-11-03","close":64.89},{"date":"2016-11-04","close":64.91},{"date":"2016-11-07","close":66.54},{"date":"2016-11-08","close":66.81},{"date":"2016-11-09","close":67.35},{"date":"2016-11-10","close":66.47},{"date":"2016-11-11","close":66.63},{"date":"2016-11-14","close":66.63},{"date":"2016-11-15","close":67.13},{"date":"2016-11-16","close":67.8},{"date":"2016-11-17","close":68.01},{"date":"2016-11-18","close":68.04},{"date":"2016-11-21","close":67.97},{"date":"2016-11-22","close":68.02},{"date":"2016-11-23","close":68.04},{"date":"2016-11-25","close":68.67},{"date":"2016-11-28","close":68.49},{"date":"2016-11-29","close":68.43},{"date":"2016-11-30","close":68.26},{"date":"2016-12-01","close":66.74},{"date":"2016-12-02","close":67.34},{"date":"2016-12-05","close":67.85},{"date":"2016-12-06","close":67.6},{"date":"2016-12-07","close":68.07},{"date":"2016-12-08","close":68.83},{"date":"2016-12-09","close":68.51},{"date":"2016-12-12","close":67.66},{"date":"2016-12-13","close":67.91},{"date":"2016-12-14","close":67.76},{"date":"2016-12-15","close":67.98},{"date":"2016-12-16","close":67.4},{"date":"2016-12-19","close":68.0},{"date":"2016-12-20","close":68.33},{"date":"2016-12-21","close":68.22},{"date":"2016-12-22","close":68.28},{"date":"2016-12-23","close":68.3},{"date":"2016-12-27","close":68.34},{"date":"2016-12-28","close":67.57},{"date":"2016-12-29","close":67.6},{"date":"2016-12-30","close":67.2},{"date":"2017-01-03","close":67.43},{"date":"2017-01-04","close":67.93},{"date":"2017-01-05","close":67.57},{"date":"2017-01-06","close":68.08},{"date":"2017-01-09","close":67.38},{"date":"2017-01-10","close":67.79},{"date":"2017-01-11","close":67.82},{"date":"2017-01-12","close":67.97},{"date":"2017-01-13","close":68.11},{"date":"2017-01-17","close":67.7},{"date":"2017-01-18","close":68.28},{"date":"2017-01-19","close":68.21},{"date":"2017-01-20","close":68.6},{"date":"2017-01-23","close":67.98},{"date":"2017-01-24","close":68.76},{"date":"2017-01-25","close":67.03},{"date":"2017-01-26","close":66.64},{"date":"2017-01-27","close":66.92},{"date":"2017-01-30","close":66.98},{"date":"2017-01-31","close":67.49},{"date":"2017-02-01","close":66.6},{"date":"2017-02-02","close":67.15},{"date":"2017-02-03","close":67.46},{"date":"2017-02-06","close":67.07},{"date":"2017-02-07","close":67.29},{"date":"2017-02-08","close":68.02},{"date":"2017-02-09","close":68.29},{"date":"2017-02-10","close":68.77},{"date":"2017-02-13","close":68.97},{"date":"2017-02-14","close":69.13},{"date":"2017-02-15","close":69.02},{"date":"2017-02-16","close":69.38},{"date":"2017-02-17","close":69.46},{"date":"2017-02-21","close":69.58},{"date":"2017-02-22","close":69.82},{"date":"2017-02-23","close":69.97},{"date":"2017-02-24","close":70.18},{"date":"2017-02-27","close":69.47},{"date":"2017-02-28","close":69.21},{"date":"2017-03-01","close":70.88},{"date":"2017-03-02","close":70.48},{"date":"2017-03-03","close":70.47},{"date":"2017-03-06","close":70.13},{"date":"2017-03-07","close":70.27},{"date":"2017-03-08","close":70.38},{"date":"2017-03-09","close":70.14},{"date":"2017-03-10","close":70.55},{"date":"2017-03-13","close":71.39},{"date":"2017-03-14","close":70.95},{"date":"2017-03-15","close":71.86},{"date":"2017-03-16","close":71.44},{"date":"2017-03-17","close":71.34},{"date":"2017-03-20","close":71.34},{"date":"2017-03-21","close":70.41},{"date":"2017-03-22","close":70.96},{"date":"2017-03-23","close":70.9},{"date":"2017-03-24","close":70.97},{"date":"2017-03-27","close":70.98},{"date":"2017-03-28","close":71.32},{"date":"2017-03-29","close":71.31},{"date":"2017-03-30","close":71.89},{"date":"2017-03-31","close":71.17},{"date":"2017-04-03","close":70.29},{"date":"2017-04-04","close":69.9},{"date":"2017-04-05","close":69.57},{"date":"2017-04-06","close":69.93},{"date":"2017-04-07","close":69.77},{"date":"2017-04-10","close":69.64},{"date":"2017-04-11","close":69.74},{"date":"2017-04-12","close":68.84},{"date":"2017-04-13","close":68.65},{"date":"2017-04-17","close":69.53},{"date":"2017-04-18","close":69.96},{"date":"2017-04-19","close":70.12},{"date":"2017-04-20","close":70.82},{"date":"2017-04-21","close":70.47},{"date":"2017-04-24","close":71.93},{"date":"2017-04-25","close":72.18},{"date":"2017-04-26","close":71.73},{"date":"2017-04-27","close":72.78},{"date":"2017-04-28","close":72.31},{"date":"2017-05-01","close":71.89},{"date":"2017-05-02","close":71.5},{"date":"2017-05-03","close":71.29},{"date":"2017-05-04","close":71.84},{"date":"2017-05-05","close":72.13},{"date":"2017-05-08","close":72.53},{"date":"2017-05-09","close":72.66},{"date":"2017-05-10","close":72.98},{"date":"2017-05-11","close":72.62},{"date":"2017-05-12","close":72.85},{"date":"2017-05-15","close":73.17},{"date":"2017-05-16","close":73.74},{"date":"2017-05-17","close":72.56},{"date":"2017-05-18","close":72.45},{"date":"2017-05-19","close":72.9},{"date":"2017-05-22","close":73.6},{"date":"2017-05-23","close":73.37},{"date":"2017-05-24","close":73.93},{"date":"2017-05-25","close":74.57},{"date":"2017-05-26","close":74.8},{"date":"2017-05-30","close":74.88},{"date":"2017-05-31","close":74.6},{"date":"2017-06-01","close":75.13},{"date":"2017-06-02","close":75.56},{"date":"2017-06-05","close":75.59},{"date":"2017-06-06","close":75.55},{"date":"2017-06-07","close":75.92},{"date":"2017-06-08","close":76.18},{"date":"2017-06-09","close":75.76},{"date":"2017-06-12","close":75.42},{"date":"2017-06-13","close":75.92},{"date":"2017-06-14","close":75.94},{"date":"2017-06-15","close":76.02},{"date":"2017-06-16","close":75.63},{"date":"2017-06-19","close":75.65},{"date":"2017-06-20","close":74.95},{"date":"2017-06-21","close":74.73},{"date":"2017-06-22","close":74.37},{"date":"2017-06-23","close":75.08},{"date":"2017-06-26","close":74.76},{"date":"2017-06-27","close":74.23},{"date":"2017-06-28","close":75.11},{"date":"2017-06-29","close":73.76},{"date":"2017-06-30","close":73.82},{"date":"2017-07-03","close":73.1},{"date":"2017-07-05","close":73.77},{"date":"2017-07-06","close":72.48},{"date":"2017-07-07","close":73.39},{"date":"2017-07-10","close":73.77},{"date":"2017-07-11","close":73.66},{"date":"2017-07-12","close":74.58},{"date":"2017-07-13","close":74.59},{"date":"2017-07-14","close":74.55},{"date":"2017-07-17","close":74.84},{"date":"2017-07-18","close":74.91},{"date":"2017-07-19","close":75.58},{"date":"2017-07-20","close":75.66},{"date":"2017-07-21","close":75.57},{"date":"2017-07-24","close":75.64},{"date":"2017-07-25","close":75.84},{"date":"2017-07-26","close":74.94},{"date":"2017-07-27","close":75.84},{"date":"2017-07-28","close":76.13},{"date":"2017-07-31","close":76.62},{"date":"2017-08-01","close":77.38},{"date":"2017-08-02","close":77.84},{"date":"2017-08-03","close":77.83},{"date":"2017-08-04","close":77.66},{"date":"2017-08-07","close":77.98},{"date":"2017-08-08","close":77.97},{"date":"2017-08-09","close":78.49},{"date":"2017-08-10","close":77.77},{"date":"2017-08-11","close":77.97},{"date":"2017-08-14","close":79.1},{"date":"2017-08-15","close":78.91},{"date":"2017-08-16","close":79.32},{"date":"2017-08-17","close":78.95},{"date":"2017-08-18","close":78.42},{"date":"2017-08-21","close":78.71},{"date":"2017-08-22","close":79.7},{"date":"2017-08-23","close":79.4},{"date":"2017-08-24","close":79.39},{"date":"2017-08-25","close":79.79},{"date":"2017-08-28","close":79.75},{"date":"2017-08-29","close":80.16},{"date":"2017-08-30","close":80.31},{"date":"2017-08-31","close":80.94},{"date":"2017-09-01","close":80.87},{"date":"2017-09-05","close":80.35},{"date":"2017-09-06","close":80.58},{"date":"2017-09-07","close":80.51},{"date":"2017-09-08","close":80.52},{"date":"2017-09-11","close":81.94},{"date":"2017-09-12","close":82.12},{"date":"2017-09-13","close":81.72},{"date":"2017-09-14","close":82.21},{"date":"2017-09-15","close":82.58},{"date":"2017-09-18","close":82.8},{"date":"2017-09-19","close":83.07},{"date":"2017-09-20","close":82.99},{"date":"2017-09-21","close":83.14},{"date":"2017-09-22","close":82.94},{"date":"2017-09-25","close":81.92},{"date":"2017-09-26","close":81.62},{"date":"2017-09-27","close":81.97},{"date":"2017-09-28","close":82.28},{"date":"2017-09-29","close":84.64},{"date":"2017-10-02","close":84.77},{"date":"2017-10-03","close":85.0},{"date":"2017-10-04","close":85.76},{"date":"2017-10-05","close":86.3},{"date":"2017-10-06","close":86.58},{"date":"2017-10-09","close":86.55},{"date":"2017-10-10","close":87.02},{"date":"2017-10-11","close":86.78},{"date":"2017-10-12","close":87.77},{"date":"2017-10-13","close":87.2},{"date":"2017-10-16","close":86.94},{"date":"2017-10-17","close":86.7},{"date":"2017-10-18","close":86.62},{"date":"2017-10-19","close":86.1},{"date":"2017-10-20","close":86.57},{"date":"2017-10-23","close":86.35},{"date":"2017-10-24","close":86.65},{"date":"2017-10-25","close":87.24},{"date":"2017-10-26","close":85.5},{"date":"2017-10-27","close":86.6},{"date":"2017-10-30","close":85.76},{"date":"2017-10-31","close":87.0},{"date":"2017-11-01","close":86.87},{"date":"2017-11-02","close":87.59},{"date":"2017-11-03","close":87.33},{"date":"2017-11-06","close":87.24},{"date":"2017-11-07","close":87.37},{"date":"2017-11-08","close":87.74},{"date":"2017-11-09","close":86.72},{"date":"2017-11-10","close":88.21},{"date":"2017-11-13","close":88.48},{"date":"2017-11-14","close":88.98},{"date":"2017-11-15","close":88.41},{"date":"2017-11-16","close":89.31},{"date":"2017-11-17","close":89.52},{"date":"2017-11-20","close":89.88},{"date":"2017-11-21","close":90.84},{"date":"2017-11-22","close":89.9},{"date":"2017-11-24","close":90.91},{"date":"2017-11-27","close":90.38},{"date":"2017-11-28","close":91.04},{"date":"2017-11-29","close":89.77},{"date":"2017-11-30","close":90.59},{"date":"2017-12-01","close":89.8},{"date":"2017-12-04","close":88.46},{"date":"2017-12-05","close":88.18},{"date":"2017-12-06","close":87.78},{"date":"2017-12-07","close":88.14},{"date":"2017-12-08","close":89.34},{"date":"2017-12-11","close":89.24},{"date":"2017-12-12","close":89.67},{"date":"2017-12-13","close":89.5},{"date":"2017-12-14","close":89.23},{"date":"2017-12-15","close":89.13},{"date":"2017-12-18","close":89.45},{"date":"2017-12-19","close":88.8},{"date":"2017-12-20","close":88.64},{"date":"2017-12-21","close":88.45},{"date":"2017-12-22","close":88.14},{"date":"2017-12-26","close":87.79},{"date":"2017-12-27","close":88.09},{"date":"2017-12-28","close":88.6},{"date":"2017-12-29","close":87.8},{"date":"2018-01-02","close":20.2717},{"date":"2018-01-03","close":20.5349},{"date":"2018-01-04","close":20.4633},{"date":"2018-01-05","close":20.7127},{"date":"2018-01-08","close":20.9343},{"date":"2018-01-09","close":20.9667},{"date":"2018-01-10","close":20.6665},{"date":"2018-01-11","close":20.962},{"date":"2018-01-12","close":21.2022},{"date":"2018-01-16","close":21.0752},{"date":"2018-01-17","close":21.4377},{"date":"2018-01-18","close":21.3084},{"date":"2018-01-19","close":21.5023},{"date":"2018-01-22","close":21.2368},{"date":"2018-01-23","close":21.1999},{"date":"2018-01-24","close":21.0567},{"date":"2018-01-25","close":21.0567},{"date":"2018-01-26","close":21.41},{"date":"2018-01-29","close":21.2714},{"date":"2018-01-30","close":21.3684},{"date":"2018-01-31","close":21.4192},{"date":"2018-02-01","close":21.4307},{"date":"2018-02-02","close":21.0683},{"date":"2018-02-05","close":20.4125},{"date":"2018-02-06","close":20.4472},{"date":"2018-02-07","close":20.3825},{"date":"2018-02-08","close":19.4959},{"date":"2018-02-09","close":19.5744},{"date":"2018-02-12","close":19.9508},{"date":"2018-02-13","close":20.0593},{"date":"2018-02-14","close":20.1655},{"date":"2018-02-15","close":20.5811},{"date":"2018-02-16","close":20.7773},{"date":"2018-02-20","close":20.8628},{"date":"2018-02-21","close":20.8766},{"date":"2018-02-22","close":20.8328},{"date":"2018-02-23","close":20.9713},{"date":"2018-02-26","close":21.3361},{"date":"2018-02-27","close":21.2276},{"date":"2018-02-28","close":21.1006},{"date":"2018-03-01","close":20.5372},{"date":"2018-03-02","close":20.6988},{"date":"2018-03-05","close":20.5903},{"date":"2018-03-06","close":20.7219},{"date":"2018-03-07","close":20.8397},{"date":"2018-03-08","close":20.9136},{"date":"2018-03-09","close":21.343},{"date":"2018-03-12","close":21.3938},{"date":"2018-03-13","close":21.3592},{"date":"2018-03-14","close":21.096},{"date":"2018-03-15","close":21.2299},{"date":"2018-03-16","close":21.2854},{"date":"2018-03-19","close":21.1327},{"date":"2018-03-20","close":21.216},{"date":"2018-03-21","close":21.061},{"date":"2018-03-22","close":20.3993},{"date":"2018-03-23","close":19.7422},{"date":"2018-03-26","close":20.1494},{"date":"2018-03-27","close":19.8024},{"date":"2018-03-28","close":19.6312},{"date":"2018-03-29","close":19.9273},{"date":"2018-04-02","close":19.4461},{"date":"2018-04-03","close":19.6196},{"date":"2018-04-04","close":19.6635},{"date":"2018-04-05","close":19.6126},{"date":"2018-04-06","close":19.1036},{"date":"2018-04-09","close":19.3373},{"date":"2018-04-10","close":19.7515},{"date":"2018-04-11","close":19.7306},{"date":"2018-04-12","close":19.9296},{"date":"2018-04-13","close":19.807},{"date":"2018-04-16","close":20.006},{"date":"2018-04-17","close":20.0869},{"date":"2018-04-18","close":20.1749},{"date":"2018-04-19","close":19.9435},{"date":"2018-04-20","close":19.7144},{"date":"2018-04-23","close":19.527},{"date":"2018-04-24","close":19.1499},{"date":"2018-04-25","close":19.1754},{"date":"2018-04-26","close":19.3859},{"date":"2018-04-27","close":19.4993},{"date":"2018-04-30","close":19.3674},{"date":"2018-05-01","close":19.4206},{"date":"2018-05-02","close":19.4252},{"date":"2018-05-03","close":19.4993},{"date":"2018-05-04","close":19.7468},{"date":"2018-05-07","close":19.8556},{"date":"2018-05-08","close":19.8371},{"date":"2018-05-09","close":19.9689},{"date":"2018-05-10","close":20.191},{"date":"2018-05-11","close":20.3553},{"date":"2018-05-14","close":20.4039},{"date":"2018-05-15","close":20.3276},{"date":"2018-05-16","close":20.4409},{"date":"2018-05-17","close":20.3877},{"date":"2018-05-18","close":20.3553},{"date":"2018-05-21","close":20.5751},{"date":"2018-05-22","close":20.3831},{"date":"2018-05-23","close":20.4062},{"date":"2018-05-24","close":20.3137},{"date":"2018-05-25","close":20.191},{"date":"2018-05-29","close":20.124},{"date":"2018-05-30","close":20.2605},{"date":"2018-05-31","close":20.1124},{"date":"2018-06-01","close":20.4456},{"date":"2018-06-04","close":20.3808},{"date":"2018-06-05","close":20.8111},{"date":"2018-06-06","close":20.9245},{"date":"2018-06-07","close":21.0101},{"date":"2018-06-08","close":21.0332},{"date":"2018-06-11","close":20.9893},{"date":"2018-06-12","close":21.024},{"date":"2018-06-13","close":21.0656},{"date":"2018-06-14","close":21.1003},{"date":"2018-06-15","close":21.1815},{"date":"2018-06-18","close":21.0609},{"date":"2018-06-19","close":20.8011},{"date":"2018-06-20","close":20.8382},{"date":"2018-06-21","close":20.5181},{"date":"2018-06-22","close":20.6898},{"date":"2018-06-25","close":20.3627},{"date":"2018-06-26","close":20.2189},{"date":"2018-06-27","close":20.0102},{"date":"2018-06-28","close":20.1934},{"date":"2018-06-29","close":20.2143},{"date":"2018-07-02","close":20.205},{"date":"2018-07-03","close":20.1122},{"date":"2018-07-05","close":20.3674},{"date":"2018-07-06","close":20.4555},{"date":"2018-07-09","close":20.7292},{"date":"2018-07-10","close":20.706},{"date":"2018-07-11","close":20.3302},{"date":"2018-07-12","close":20.655},{"date":"2018-07-13","close":20.5761},{"date":"2018-07-16","close":20.5344},{"date":"2018-07-17","close":20.6457},{"date":"2018-07-18","close":20.6735},{"date":"2018-07-19","close":20.5483},{"date":"2018-07-20","close":20.5042},{"date":"2018-07-23","close":20.4114},{"date":"2018-07-24","close":20.6155},{"date":"2018-07-25","close":21.5804},{"date":"2018-07-26","close":22.158},{"date":"2018-07-27","close":21.7938},{"date":"2018-07-30","close":21.3972},{"date":"2018-07-31","close":21.6895},{"date":"2018-08-01","close":21.6593},{"date":"2018-08-02","close":21.766},{"date":"2018-08-03","close":21.7706},{"date":"2018-08-06","close":21.7962},{"date":"2018-08-07","close":21.9376},{"date":"2018-08-08","close":21.9098},{"date":"2018-08-09","close":21.8773},{"date":"2018-08-10","close":21.7451},{"date":"2018-08-13","close":21.7683},{"date":"2018-08-14","close":21.8193},{"date":"2018-08-15","close":21.7869},{"date":"2018-08-16","close":21.817},{"date":"2018-08-17","close":21.8147},{"date":"2018-08-20","close":21.8727},{"date":"2018-08-21","close":21.8379},{"date":"2018-08-22","close":21.6616},{"date":"2018-08-23","close":21.6871},{"date":"2018-08-24","close":21.7103},{"date":"2018-08-27","close":21.9075},{"date":"2018-08-28","close":21.9469},{"date":"2018-08-29","close":22.042},{"date":"2018-08-30","close":21.8912},{"date":"2018-08-31","close":21.9376},{"date":"2018-09-04","close":21.926},{"date":"2018-09-05","close":22.0629},{"date":"2018-09-06","close":22.158},{"date":"2018-09-07","close":22.1162},{"date":"2018-09-10","close":22.3412},{"date":"2018-09-11","close":22.4317},{"date":"2018-09-12","close":22.1835},{"date":"2018-09-13","close":22.4966},{"date":"2018-09-14","close":22.5129},{"date":"2018-09-17","close":22.3641},{"date":"2018-09-18","close":22.1735},{"date":"2018-09-19","close":22.1735},{"date":"2018-09-20","close":22.3339},{"date":"2018-09-21","close":22.1711},{"date":"2018-09-24","close":22.013},{"date":"2018-09-25","close":21.8666},{"date":"2018-09-26","close":21.7619},{"date":"2018-09-27","close":21.7317},{"date":"2018-09-28","close":21.8596},{"date":"2018-10-01","close":21.9642},{"date":"2018-10-02","close":21.8456},{"date":"2018-10-03","close":21.741},{"date":"2018-10-04","close":21.2969},{"date":"2018-10-05","close":21.0458},{"date":"2018-10-08","close":20.7622},{"date":"2018-10-09","close":20.9691},{"date":"2018-10-10","close":20.0879},{"date":"2018-10-11","close":19.5904},{"date":"2018-10-12","close":19.7694},{"date":"2018-10-15","close":19.616},{"date":"2018-10-16","close":20.067},{"date":"2018-10-17","close":19.9554},{"date":"2018-10-18","close":19.4555},{"date":"2018-10-19","close":19.2905},{"date":"2018-10-22","close":19.2323},{"date":"2018-10-23","close":19.2323},{"date":"2018-10-24","close":19.43},{"date":"2018-10-25","close":20.0066},{"date":"2018-10-26","close":19.7903},{"date":"2018-10-29","close":19.8694},{"date":"2018-10-30","close":20.5715},{"date":"2018-10-31","close":20.8087},{"date":"2018-11-01","close":20.8901},{"date":"2018-11-02","close":21.0179},{"date":"2018-11-05","close":20.9249},{"date":"2018-11-06","close":21.0412},{"date":"2018-11-07","close":21.3737},{"date":"2018-11-08","close":21.4434},{"date":"2018-11-09","close":21.19},{"date":"2018-11-12","close":20.5646},{"date":"2018-11-13","close":20.4204},{"date":"2018-11-14","close":20.1437},{"date":"2018-11-15","close":20.4088},{"date":"2018-11-16","close":20.639},{"date":"2018-11-19","close":20.0321},{"date":"2018-11-20","close":19.5695},{"date":"2018-11-21","close":19.7322},{"date":"2018-11-23","close":19.7578},{"date":"2018-11-26","close":19.7508},{"date":"2018-11-27","close":19.6439},{"date":"2018-11-28","close":19.9508},{"date":"2018-11-29","close":20.2298},{"date":"2018-11-30","close":20.446},{"date":"2018-12-03","close":20.8738},{"date":"2018-12-04","close":19.9136},{"date":"2018-12-06","close":19.5113},{"date":"2018-12-07","close":19.4323},{"date":"2018-12-10","close":19.8182},{"date":"2018-12-11","close":19.502},{"date":"2018-12-12","close":19.6927},{"date":"2018-12-13","close":19.7113},{"date":"2018-12-14","close":19.4059},{"date":"2018-12-17","close":19.2427},{"date":"2018-12-18","close":18.9956},{"date":"2018-12-19","close":18.5666},{"date":"2018-12-20","close":18.161},{"date":"2018-12-21","close":18.0141},{"date":"2018-12-24","close":17.6364},{"date":"2018-12-26","close":18.3824},{"date":"2018-12-27","close":18.7485},{"date":"2018-12-28","close":18.7601},{"date":"2018-12-31","close":18.8883},{"date":"2019-01-02","close":18.6016},{"date":"2019-01-03","close":17.5012},{"date":"2019-01-04","close":18.077},{"date":"2019-01-07","close":18.2123},{"date":"2019-01-08","close":18.45},{"date":"2019-01-09","close":18.7624},{"date":"2019-01-10","close":19.0748},{"date":"2019-01-11","close":19.0002},{"date":"2019-01-14","close":18.8883},{"date":"2019-01-15","close":18.9093},{"date":"2019-01-16","close":18.9653},{"date":"2019-01-17","close":19.0772},{"date":"2019-01-18","close":19.231},{"date":"2019-01-22","close":18.9233},{"date":"2019-01-23","close":19.4548},{"date":"2019-01-24","close":19.8675},{"date":"2019-01-25","close":20.1193},{"date":"2019-01-28","close":19.9911},{"date":"2019-01-29","close":20.0657},{"date":"2019-01-30","close":20.5646},{"date":"2019-01-31","close":20.4969},{"date":"2019-02-01","close":20.5156},{"date":"2019-02-04","close":20.6345},{"date":"2019-02-05","close":20.9399},{"date":"2019-02-06","close":20.9376},{"date":"2019-02-07","close":20.9492},{"date":"2019-02-08","close":21.0448},{"date":"2019-02-11","close":21.0005},{"date":"2019-02-12","close":21.3502},{"date":"2019-02-13","close":21.4155},{"date":"2019-02-14","close":21.25},{"date":"2019-02-15","close":21.609},{"date":"2019-02-19","close":21.5577},{"date":"2019-02-20","close":21.7932},{"date":"2019-02-21","close":21.7582},{"date":"2019-02-22","close":21.9937},{"date":"2019-02-25","close":22.1778},{"date":"2019-02-26","close":21.9633},{"date":"2019-02-27","close":21.961},{"date":"2019-02-28","close":21.9074},{"date":"2019-03-01","close":22.1732},{"date":"2019-03-04","close":22.024},{"date":"2019-03-05","close":22.0939},{"date":"2019-03-06","close":21.9261},{"date":"2019-03-07","close":21.7698},{"date":"2019-03-08","close":21.6486},{"date":"2019-03-11","close":21.9074},{"date":"2019-03-12","close":21.9144},{"date":"2019-03-13","close":22.017},{"date":"2019-03-14","close":21.989},{"date":"2019-03-15","close":22.2454},{"date":"2019-03-18","close":22.3015},{"date":"2019-03-19","close":22.367},{"date":"2019-03-20","close":22.2501},{"date":"2019-03-21","close":22.5656},{"date":"2019-03-22","close":22.0935},{"date":"2019-03-25","close":22.0094},{"date":"2019-03-26","close":22.0842},{"date":"2019-03-27","close":21.9019},{"date":"2019-03-28","close":21.972},{"date":"2019-03-29","close":22.0702},{"date":"2019-04-01","close":22.8577},{"date":"2019-04-02","close":23.3134},{"date":"2019-04-03","close":23.5845},{"date":"2019-04-04","close":23.7691},{"date":"2019-04-05","close":24.0005},{"date":"2019-04-08","close":24.0215},{"date":"2019-04-09","close":23.7037},{"date":"2019-04-10","close":23.8065},{"date":"2019-04-11","close":24.0519},{"date":"2019-04-12","close":24.2552},{"date":"2019-04-15","close":24.2786},{"date":"2019-04-16","close":24.2061},{"date":"2019-04-17","close":24.3043},{"date":"2019-04-18","close":24.4375},{"date":"2019-04-22","close":24.2833},{"date":"2019-04-23","close":24.6268},{"date":"2019-04-24","close":23.9584},{"date":"2019-04-25","close":23.5167},{"date":"2019-04-26","close":23.3625},{"date":"2019-04-29","close":23.1171},{"date":"2019-04-30","close":23.2667},{"date":"2019-05-01","close":23.3508},{"date":"2019-05-02","close":23.1685},{"date":"2019-05-03","close":23.3718},{"date":"2019-05-06","close":22.9933},{"date":"2019-05-07","close":22.4978},{"date":"2019-05-08","close":22.1005},{"date":"2019-05-09","close":22.0281},{"date":"2019-05-10","close":22.1356},{"date":"2019-05-13","close":21.5373},{"date":"2019-05-14","close":21.5701},{"date":"2019-05-15","close":21.7921},{"date":"2019-05-16","close":21.7523},{"date":"2019-05-17","close":21.4111},{"date":"2019-05-20","close":20.9648},{"date":"2019-05-21","close":21.3294},{"date":"2019-05-22","close":21.1681},{"date":"2019-05-23","close":20.9134},{"date":"2019-05-24","close":20.918},{"date":"2019-05-28","close":20.7404},{"date":"2019-05-29","close":20.474},{"date":"2019-05-30","close":20.682},{"date":"2019-05-31","close":20.3315},{"date":"2019-06-03","close":20.3642},{"date":"2019-06-04","close":20.9321},{"date":"2019-06-05","close":21.2172},{"date":"2019-06-06","close":21.4836},{"date":"2019-06-07","close":21.778},{"date":"2019-06-10","close":22.0024},{"date":"2019-06-11","close":22.3272},{"date":"2019-06-12","close":22.3085},{"date":"2019-06-13","close":22.6427},{"date":"2019-06-14","close":22.0374},{"date":"2019-06-17","close":21.8505},{"date":"2019-06-18","close":22.0449},{"date":"2019-06-19","close":22.1222},{"date":"2019-06-20","close":22.4619},{"date":"2019-06-21","close":22.3753},{"date":"2019-06-24","close":22.401},{"date":"2019-06-25","close":22.2066},{"date":"2019-06-26","close":22.3565},{"date":"2019-06-27","close":22.4081},{"date":"2019-06-28","close":22.476},{"date":"2019-07-01","close":22.9281},{"date":"2019-07-02","close":23.05},{"date":"2019-07-03","close":23.2186},{"date":"2019-07-05","close":23.0336},{"date":"2019-07-08","close":22.8555},{"date":"2019-07-09","close":22.8602},{"date":"2019-07-10","close":22.8461},{"date":"2019-07-11","close":22.7009},{"date":"2019-07-12","close":23.2046},{"date":"2019-07-15","close":23.1952},{"date":"2019-07-16","close":22.9235},{"date":"2019-07-17","close":22.722},{"date":"2019-07-18","close":22.5978},{"date":"2019-07-19","close":22.64},{"date":"2019-07-22","close":22.7595},{"date":"2019-07-23","close":23.0429},{"date":"2019-07-24","close":21.642},{"date":"2019-07-25","close":21.9887},{"date":"2019-07-26","close":22.3214},{"date":"2019-07-29","close":22.4643},{"date":"2019-07-30","close":22.1996},{"date":"2019-07-31","close":21.8622},{"date":"2019-08-01","close":21.2718},{"date":"2019-08-02","close":20.8712},{"date":"2019-08-05","close":20.1965},{"date":"2019-08-06","close":20.4449},{"date":"2019-08-07","close":20.5643},{"date":"2019-08-08","close":20.7892},{"date":"2019-08-09","close":20.3605},{"date":"2019-08-12","close":20.1637},{"date":"2019-08-13","close":20.6182},{"date":"2019-08-14","close":19.9763},{"date":"2019-08-15","close":19.7702},{"date":"2019-08-16","close":20.2902},{"date":"2019-08-19","close":20.6627},{"date":"2019-08-20","close":20.3207},{"date":"2019-08-21","close":20.6534},{"date":"2019-08-22","close":20.5807},{"date":"2019-08-23","close":20.0068},{"date":"2019-08-26","close":19.974},{"date":"2019-08-27","close":19.9224},{"date":"2019-08-28","close":19.9576},{"date":"2019-08-29","close":20.5269},{"date":"2019-08-30","close":20.5081},{"date":"2019-09-03","close":20.0747},{"date":"2019-09-04","close":20.3113},{"date":"2019-09-05","close":21.0352},{"date":"2019-09-06","close":20.9251},{"date":"2019-09-09","close":20.8431},{"date":"2019-09-10","close":20.9907},{"date":"2019-09-11","close":21.4358},{"date":"2019-09-12","close":22.0098},{"date":"2019-09-13","close":22.1878},{"date":"2019-09-16","close":22.3264},{"date":"2019-09-17","close":22.3335},{"date":"2019-09-18","close":22.1456},{"date":"2019-09-19","close":22.1362},{"date":"2019-09-20","close":22.0375},{"date":"2019-09-23","close":21.9952},{"date":"2019-09-24","close":22.0399},{"date":"2019-09-25","close":22.5707},{"date":"2019-09-26","close":22.6435},{"date":"2019-09-27","close":22.4862},{"date":"2019-09-30","close":22.667},{"date":"2019-10-01","close":22.3804},{"date":"2019-10-02","close":21.9365},{"date":"2019-10-03","close":22.2254},{"date":"2019-10-04","close":22.5825},{"date":"2019-10-07","close":22.4016},{"date":"2019-10-08","close":21.8872},{"date":"2019-10-09","close":22.3029},{"date":"2019-10-10","close":22.4345},{"date":"2019-10-11","close":22.7798},{"date":"2019-10-14","close":22.7633},{"date":"2019-10-15","close":23.118},{"date":"2019-10-16","close":23.2026},{"date":"2019-10-17","close":23.1697},{"date":"2019-10-18","close":23.2542},{"date":"2019-10-21","close":23.5854},{"date":"2019-10-22","close":23.2754},{"date":"2019-10-23","close":23.8626},{"date":"2019-10-24","close":23.9096},{"date":"2019-10-25","close":23.5432},{"date":"2019-10-28","close":23.7687},{"date":"2019-10-29","close":23.7193},{"date":"2019-10-30","close":23.6818},{"date":"2019-10-31","close":23.5667},{"date":"2019-11-01","close":24.1421},{"date":"2019-11-04","close":24.4757},{"date":"2019-11-05","close":24.525},{"date":"2019-11-06","close":24.168},{"date":"2019-11-07","close":24.0834},{"date":"2019-11-08","close":24.1233},{"date":"2019-11-11","close":23.9989},{"date":"2019-11-12","close":23.8438},{"date":"2019-11-13","close":23.8814},{"date":"2019-11-14","close":23.7475},{"date":"2019-11-15","close":24.0176},{"date":"2019-11-18","close":24.0646},{"date":"2019-11-19","close":24.2549},{"date":"2019-11-20","close":24.0106},{"date":"2019-11-21","close":23.9072},{"date":"2019-11-22","close":23.8979},{"date":"2019-11-25","close":24.2525},{"date":"2019-11-26","close":24.2009},{"date":"2019-11-27","close":24.3747},{"date":"2019-11-29","close":24.4287},{"date":"2019-12-02","close":24.1233},{"date":"2019-12-03","close":23.9072},{"date":"2019-12-04","close":24.1915},{"date":"2019-12-05","close":24.1891},{"date":"2019-12-06","close":24.4358},{"date":"2019-12-09","close":24.5368},{"date":"2019-12-10","close":24.6918},{"date":"2019-12-11","close":24.882},{"date":"2019-12-12","close":25.373},{"date":"2019-12-13","close":25.1663},{"date":"2019-12-16","close":25.3782},{"date":"2019-12-17","close":25.1686},{"date":"2019-12-18","close":25.0085},{"date":"2019-12-19","close":25.2039},{"date":"2019-12-20","close":25.2275},{"date":"2019-12-23","close":25.2534},{"date":"2019-12-24","close":25.2463},{"date":"2019-12-26","close":25.4252},{"date":"2019-12-27","close":25.4417},{"date":"2019-12-30","close":25.4935},{"date":"2019-12-31","close":25.4818},{"date":"2020-01-02","close":25.7172},{"date":"2020-01-03","close":25.4488},{"date":"2020-01-06","close":25.3169},{"date":"2020-01-07","close":25.4535},{"date":"2020-01-08","close":25.5147},{"date":"2020-01-09","close":25.6042},{"date":"2020-01-10","close":25.5029},{"date":"2020-01-13","close":25.6889},{"date":"2020-01-14","close":25.7808},{"date":"2020-01-15","close":25.5948},{"date":"2020-01-16","close":25.849},{"date":"2020-01-17","close":25.769},{"date":"2020-01-21","close":25.4888},{"date":"2020-01-22","close":25.1051},{"date":"2020-01-23","close":25.0368},{"date":"2020-01-24","close":24.806},{"date":"2020-01-27","close":24.1633},{"date":"2020-01-28","close":24.3469},{"date":"2020-01-29","close":24.3493},{"date":"2020-01-30","close":23.9844},{"date":"2020-01-31","close":23.4193},{"date":"2020-02-03","close":23.5323},{"date":"2020-02-04","close":24.4482},{"date":"2020-02-05","close":24.6342},{"date":"2020-02-06","close":24.4764},{"date":"2020-02-07","close":24.3352},{"date":"2020-02-10","close":24.2033},{"date":"2020-02-11","close":24.1609},{"date":"2020-02-12","close":24.3799},{"date":"2020-02-13","close":24.573},{"date":"2020-02-14","close":24.5023},{"date":"2020-02-18","close":23.8713},{"date":"2020-02-19","close":24.2763},{"date":"2020-02-20","close":24.4176},{"date":"2020-02-21","close":23.9561},{"date":"2020-02-24","close":22.9955},{"date":"2020-02-25","close":22.4775},{"date":"2020-02-26","close":22.5246},{"date":"2020-02-27","close":21.7971},{"date":"2020-02-28","close":21.5852},{"date":"2020-03-02","close":22.3504},{"date":"2020-03-03","close":21.8889},{"date":"2020-03-04","close":22.8378},{"date":"2020-03-05","close":21.9949},{"date":"2020-03-06","close":21.7924},{"date":"2020-03-09","close":20.1372},{"date":"2020-03-10","close":21.305},{"date":"2020-03-11","close":19.8406},{"date":"2020-03-12","close":17.6863},{"date":"2020-03-13","close":18.7411},{"date":"2020-03-16","close":16.1407},{"date":"2020-03-17","close":16.8469},{"date":"2020-03-18","close":16.1572},{"date":"2020-03-19","close":16.2399},{"date":"2020-03-20","close":16.5422},{"date":"2020-03-23","close":16.2966},{"date":"2020-03-24","close":17.5129},{"date":"2020-03-25","close":17.6948},{"date":"2020-03-26","close":18.6986},{"date":"2020-03-27","close":17.5413},{"date":"2020-03-30","close":17.9097},{"date":"2020-03-31","close":17.213},{"date":"2020-04-01","close":16.4194},{"date":"2020-04-02","close":16.2399},{"date":"2020-04-03","close":16.1596},{"date":"2020-04-06","close":17.794},{"date":"2020-04-07","close":17.8814},{"date":"2020-04-08","close":18.8049},{"date":"2020-04-09","close":19.3457},{"date":"2020-04-13","close":19.0505},{"date":"2020-04-14","close":19.478},{"date":"2020-04-15","close":18.982},{"date":"2020-04-16","close":19.0977},{"date":"2020-04-17","close":19.8913},{"date":"2020-04-20","close":19.1898},{"date":"2020-04-21","close":18.1672},{"date":"2020-04-22","close":19.289},{"date":"2020-04-23","close":19.8346},{"date":"2020-04-24","close":20.3519},{"date":"2020-04-27","close":20.6731},{"date":"2020-04-28","close":20.8644},{"date":"2020-04-29","close":21.7666},{"date":"2020-04-30","close":20.8455},{"date":"2020-05-01","close":20.1936},{"date":"2020-05-04","close":19.8204},{"date":"2020-05-05","close":20.3707},{"date":"2020-05-06","close":20.3306},{"date":"2020-05-07","close":20.6046},{"date":"2020-05-08","close":21.1525},{"date":"2020-05-11","close":20.5715},{"date":"2020-05-12","close":19.9031},{"date":"2020-05-13","close":19.3245},{"date":"2020-05-14","close":19.6693},{"date":"2020-05-15","close":19.4402},{"date":"2020-05-18","close":20.888},{"date":"2020-05-19","close":21.0486},{"date":"2020-05-20","close":21.4832},{"date":"2020-05-21","close":21.306},{"date":"2020-05-22","close":21.4454},{"date":"2020-05-26","close":22.1988},{"date":"2020-05-27","close":22.5625},{"date":"2020-05-28","close":22.52},{"date":"2020-05-29","close":22.8058},{"date":"2020-06-01","close":23.0821},{"date":"2020-06-02","close":23.3679},{"date":"2020-06-03","close":24.3717},{"date":"2020-06-04","close":23.9891},{"date":"2020-06-05","close":25.2715},{"date":"2020-06-08","close":24.5819},{"date":"2020-06-09","close":24.0245},{"date":"2020-06-10","close":23.6986},{"date":"2020-06-11","close":22.3216},{"date":"2020-06-12","close":22.4397},{"date":"2020-06-15","close":22.847},{"date":"2020-06-16","close":23.3419},{"date":"2020-06-17","close":23.3183},{"date":"2020-06-18","close":23.1975},{"date":"2020-06-19","close":22.9773},{"date":"2020-06-22","close":23.1028},{"date":"2020-06-23","close":23.0057},{"date":"2020-06-24","close":22.4042},{"date":"2020-06-25","close":22.5439},{"date":"2020-06-26","close":22.2526},{"date":"2020-06-29","close":22.551},{"date":"2020-06-30","close":22.6883},{"date":"2020-07-01","close":22.5155},{"date":"2020-07-02","close":22.7026},{"date":"2020-07-06","close":23.2401},{"date":"2020-07-07","close":22.7854},{"date":"2020-07-08","close":22.5084},{"date":"2020-07-09","close":22.3758},{"date":"2020-07-10","close":22.48},{"date":"2020-07-13","close":22.3687},{"date":"2020-07-14","close":23.0649},{"date":"2020-07-15","close":23.7848},{"date":"2020-07-16","close":23.8961},{"date":"2020-07-17","close":24.1589},{"date":"2020-07-20","close":24.031},{"date":"2020-07-21","close":24.1779},{"date":"2020-07-22","close":24.4549},{"date":"2020-07-23","close":25.0067},{"date":"2020-07-24","close":24.7201},{"date":"2020-07-27","close":25.1417},{"date":"2020-07-28","close":24.6775},{"date":"2020-07-29","close":25.0611},{"date":"2020-07-30","close":24.9049},{"date":"2020-07-31","close":25.0446},{"date":"2020-08-03","close":25.4306},{"date":"2020-08-04","close":25.6745},{"date":"2020-08-05","close":25.7289},{"date":"2020-08-06","close":25.6579},{"date":"2020-08-07","close":25.5655},{"date":"2020-08-10","close":25.6034},{"date":"2020-08-11","close":25.7668},{"date":"2020-08-12","close":25.9989},{"date":"2020-08-13","close":26.1836},{"date":"2020-08-14","close":25.9965},{"date":"2020-08-17","close":26.0226},{"date":"2020-08-18","close":25.8473},{"date":"2020-08-19","close":25.845},{"date":"2020-08-20","close":25.4092},{"date":"2020-08-21","close":25.6318},{"date":"2020-08-24","close":25.7526},{"date":"2020-08-25","close":25.7905},{"date":"2020-08-26","close":25.8237},{"date":"2020-08-27","close":25.5987},{"date":"2020-08-28","close":25.9965},{"date":"2020-08-31","close":26.0013},{"date":"2020-09-01","close":26.2357},{"date":"2020-09-02","close":26.7496},{"date":"2020-09-03","close":25.6863},{"date":"2020-09-04","close":25.6816},{"date":"2020-09-08","close":24.8788},{"date":"2020-09-09","close":25.2861},{"date":"2020-09-10","close":24.7533},{"date":"2020-09-11","close":24.6965},{"date":"2020-09-14","close":25.3469},{"date":"2020-09-15","close":25.7148},{"date":"2020-09-16","close":25.8928},{"date":"2020-09-17","close":26.0827},{"date":"2020-09-18","close":25.843},{"date":"2020-09-21","close":24.5659},{"date":"2020-09-22","close":24.8341},{"date":"2020-09-23","close":24.5184},{"date":"2020-09-24","close":24.7321},{"date":"2020-09-25","close":25.081},{"date":"2020-09-28","close":25.6792},{"date":"2020-09-29","close":25.786},{"date":"2020-09-30","close":25.7006},{"date":"2020-10-01","close":26.0614},{"date":"2020-10-02","close":25.9593},{"date":"2020-10-05","close":26.4744},{"date":"2020-10-06","close":26.1444},{"date":"2020-10-07","close":26.8305},{"date":"2020-10-08","close":26.942},{"date":"2020-10-09","close":26.9397},{"date":"2020-10-12","close":27.2411},{"date":"2020-10-13","close":26.8186},{"date":"2020-10-14","close":26.9373},{"date":"2020-10-15","close":27.1462},{"date":"2020-10-16","close":27.3361},{"date":"2020-10-19","close":26.8471},{"date":"2020-10-20","close":27.2031},{"date":"2020-10-21","close":27.2838},{"date":"2020-10-22","close":28.1313},{"date":"2020-10-23","close":28.4256},{"date":"2020-10-26","close":27.6423},{"date":"2020-10-27","close":27.31},{"date":"2020-10-28","close":26.4697},{"date":"2020-10-29","close":26.8637},{"date":"2020-10-30","close":26.7854},{"date":"2020-11-02","close":27.3147},{"date":"2020-11-03","close":27.6542},{"date":"2020-11-04","close":27.5165},{"date":"2020-11-05","close":28.3568},{"date":"2020-11-06","close":28.5657},{"date":"2020-11-09","close":28.8624},{"date":"2020-11-10","close":28.9241},{"date":"2020-11-11","close":29.5009},{"date":"2020-11-12","close":28.5348},{"date":"2020-11-13","close":29.292},{"date":"2020-11-16","close":29.9757},{"date":"2020-11-17","close":30.1608},{"date":"2020-11-18","close":29.8617},{"date":"2020-11-19","close":30.1941},{"date":"2020-11-20","close":30.2392},{"date":"2020-11-23","close":30.4006},{"date":"2020-11-24","close":31.1554},{"date":"2020-11-25","close":31.0557},{"date":"2020-11-27","close":31.3216},{"date":"2020-11-30","close":31.051},{"date":"2020-12-01","close":31.2409},{"date":"2020-12-02","close":31.1175},{"date":"2020-12-03","close":31.2622},{"date":"2020-12-04","close":31.5495},{"date":"2020-12-07","close":31.4355},{"date":"2020-12-08","close":31.6278},{"date":"2020-12-09","close":31.718},{"date":"2020-12-10","close":31.1934},{"date":"2020-12-11","close":31.0985},{"date":"2020-12-14","close":30.9985},{"date":"2020-12-15","close":31.2959},{"date":"2020-12-16","close":31.1318},{"date":"2020-12-17","close":31.4434},{"date":"2020-12-18","close":31.0818},{"date":"2020-12-21","close":30.7749},{"date":"2020-12-22","close":30.6583},{"date":"2020-12-23","close":30.6322},{"date":"2020-12-24","close":30.7297},{"date":"2020-12-28","close":30.8891},{"date":"2020-12-29","close":30.556},{"date":"2020-12-30","close":30.8891},{"date":"2020-12-31","close":31.1104},{"date":"2021-01-04","close":30.5751},{"date":"2021-01-05","close":31.1032},{"date":"2021-01-06","close":31.8764},{"date":"2021-01-07","close":32.3332},{"date":"2021-01-08","close":32.2023},{"date":"2021-01-11","close":32.2785},{"date":"2021-01-12","close":32.1024},{"date":"2021-01-13","close":31.9882},{"date":"2021-01-14","close":31.8407},{"date":"2021-01-15","close":31.3411},{"date":"2021-01-19","close":31.4862},{"date":"2021-01-20","close":31.8669},{"date":"2021-01-21","close":31.6647},{"date":"2021-01-22","close":31.4601},{"date":"2021-01-25","close":31.5981},{"date":"2021-01-26","close":30.9319},{"date":"2021-01-27","close":29.8733},{"date":"2021-01-28","close":30.1778},{"date":"2021-01-29","close":29.7091},{"date":"2021-02-01","close":29.8875},{"date":"2021-02-02","close":30.2087},{"date":"2021-02-03","close":30.0898},{"date":"2021-02-04","close":30.5394},{"date":"2021-02-05","close":30.8082},{"date":"2021-02-08","close":31.4743},{"date":"2021-02-09","close":31.4529},{"date":"2021-02-10","close":31.2412},{"date":"2021-02-11","close":31.5433},{"date":"2021-02-12","close":32.3308},{"date":"2021-02-16","close":32.2927},{"date":"2021-02-17","close":31.8716},{"date":"2021-02-18","close":31.1032},{"date":"2021-02-19","close":31.5053},{"date":"2021-02-22","close":30.9248},{"date":"2021-02-23","close":30.3062},{"date":"2021-02-24","close":30.8201},{"date":"2021-02-25","close":29.7876},{"date":"2021-02-26","close":29.8994},{"date":"2021-03-01","close":30.9177},{"date":"2021-03-02","close":30.6964},{"date":"2021-03-03","close":29.9042},{"date":"2021-03-04","close":28.5672},{"date":"2021-03-05","close":29.2904},{"date":"2021-03-08","close":29.1857},{"date":"2021-03-09","close":29.5949},{"date":"2021-03-10","close":29.5426},{"date":"2021-03-11","close":30.4133},{"date":"2021-03-12","close":30.4942},{"date":"2021-03-15","close":31.3316},{"date":"2021-03-16","close":31.0747},{"date":"2021-03-17","close":31.0556},{"date":"2021-03-18","close":30.9272},{"date":"2021-03-19","close":30.5941},{"date":"2021-03-22","close":30.8588},{"date":"2021-03-23","close":30.0099},{"date":"2021-03-24","close":30.3533},{"date":"2021-03-25","close":30.7586},{"date":"2021-03-26","close":31.7076},{"date":"2021-03-29","close":31.5741},{"date":"2021-03-30","close":31.2784},{"date":"2021-03-31","close":31.4596},{"date":"2021-04-01","close":31.9747},{"date":"2021-04-05","close":32.8188},{"date":"2021-04-06","close":32.5612},{"date":"2021-04-07","close":32.0891},{"date":"2021-04-08","close":32.4563},{"date":"2021-04-09","close":32.6471},{"date":"2021-04-12","close":32.2942},{"date":"2021-04-13","close":32.3466},{"date":"2021-04-14","close":32.2894},{"date":"2021-04-15","close":32.6757},{"date":"2021-04-16","close":32.6566},{"date":"2021-04-19","close":32.194},{"date":"2021-04-20","close":31.8507},{"date":"2021-04-21","close":32.299},{"date":"2021-04-22","close":32.237},{"date":"2021-04-23","close":32.8092},{"date":"2021-04-26","close":32.895},{"date":"2021-04-27","close":32.5517},{"date":"2021-04-28","close":32.1988},{"date":"2021-04-29","close":32.7329},{"date":"2021-04-30","close":32.113},{"date":"2021-05-03","close":31.5932},{"date":"2021-05-04","close":31.5073},{"date":"2021-05-05","close":31.9031},{"date":"2021-05-06","close":31.927},{"date":"2021-05-07","close":32.4802},{"date":"2021-05-10","close":31.9794},{"date":"2021-05-11","close":31.6218},{"date":"2021-05-12","close":30.6013},{"date":"2021-05-13","close":31.1401},{"date":"2021-05-14","close":31.6456},{"date":"2021-05-17","close":31.7124},{"date":"2021-05-18","close":31.3309},{"date":"2021-05-19","close":31.4453},{"date":"2021-05-20","close":31.7553},{"date":"2021-05-21","close":31.6408},{"date":"2021-05-24","close":31.9842},{"date":"2021-05-25","close":31.9318},{"date":"2021-05-26","close":31.9985},{"date":"2021-05-27","close":32.0414},{"date":"2021-05-28","close":32.0748},{"date":"2021-06-01","close":32.2322},{"date":"2021-06-02","close":32.3133},{"date":"2021-06-03","close":32.4468},{"date":"2021-06-04","close":32.9809},{"date":"2021-06-07","close":32.5183},{"date":"2021-06-08","close":32.5088},{"date":"2021-06-09","close":32.4945},{"date":"2021-06-10","close":32.5565},{"date":"2021-06-11","close":32.6423},{"date":"2021-06-14","close":32.5755},{"date":"2021-06-15","close":32.6328},{"date":"2021-06-16","close":32.5326},{"date":"2021-06-17","close":32.1368},{"date":"2021-06-18","close":31.6075},{"date":"2021-06-21","close":32.0352},{"date":"2021-06-22","close":32.2742},{"date":"2021-06-23","close":32.2264},{"date":"2021-06-24","close":32.5179},{"date":"2021-06-25","close":32.4654},{"date":"2021-06-28","close":32.69},{"date":"2021-06-29","close":32.7378},{"date":"2021-06-30","close":32.6948},{"date":"2021-07-01","close":32.9576},{"date":"2021-07-02","close":33.4308},{"date":"2021-07-06","close":33.1249},{"date":"2021-07-07","close":33.3782},{"date":"2021-07-08","close":33.0245},{"date":"2021-07-09","close":33.6028},{"date":"2021-07-12","close":33.6315},{"date":"2021-07-13","close":33.4212},{"date":"2021-07-14","close":33.383},{"date":"2021-07-15","close":33.0197},{"date":"2021-07-16","close":32.5131},{"date":"2021-07-19","close":32.2073},{"date":"2021-07-20","close":32.7903},{"date":"2021-07-21","close":33.5263},{"date":"2021-07-22","close":33.469},{"date":"2021-07-23","close":33.9326},{"date":"2021-07-26","close":33.8083},{"date":"2021-07-27","close":33.641},{"date":"2021-07-28","close":33.8227},{"date":"2021-07-29","close":34.3914},{"date":"2021-07-30","close":34.6447},{"date":"2021-08-02","close":34.7355},{"date":"2021-08-03","close":35.2851},{"date":"2021-08-04","close":35.1513},{"date":"2021-08-05","close":35.2134},{"date":"2021-08-06","close":35.1895},{"date":"2021-08-09","close":35.0939},{"date":"2021-08-10","close":35.1895},{"date":"2021-08-11","close":35.2325},{"date":"2021-08-12","close":35.3233},{"date":"2021-08-13","close":35.3616},{"date":"2021-08-16","close":35.6053},{"date":"2021-08-17","close":35.4189},{"date":"2021-08-18","close":35.3233},{"date":"2021-08-19","close":35.4237},{"date":"2021-08-20","close":35.591},{"date":"2021-08-23","close":35.9685},{"date":"2021-08-24","close":36.0068},{"date":"2021-08-25","close":36.2171},{"date":"2021-08-26","close":36.1406},{"date":"2021-08-27","close":36.6806},{"date":"2021-08-30","close":36.7667},{"date":"2021-08-31","close":36.6233},{"date":"2021-09-01","close":36.4847},{"date":"2021-09-02","close":36.7237},{"date":"2021-09-03","close":36.8192},{"date":"2021-09-07","close":36.3126},{"date":"2021-09-08","close":36.1119},{"date":"2021-09-09","close":35.9494},{"date":"2021-09-10","close":36.0163},{"date":"2021-09-13","close":36.284},{"date":"2021-09-14","close":36.1932},{"date":"2021-09-15","close":36.5181},{"date":"2021-09-16","close":36.5468},{"date":"2021-09-17","close":36.1884},{"date":"2021-09-20","close":35.53},{"date":"2021-09-21","close":35.372},{"date":"2021-09-22","close":36.1812},{"date":"2021-09-23","close":36.8899},{"date":"2021-09-24","close":37.1054},{"date":"2021-09-27","close":37.0},{"date":"2021-09-28","close":36.2195},{"date":"2021-09-29","close":35.6928},{"date":"2021-09-30","close":35.0655},{"date":"2021-10-01","close":35.7263},{"date":"2021-10-04","close":35.2139},{"date":"2021-10-05","close":35.7167},{"date":"2021-10-06","close":35.688},{"date":"2021-10-07","close":36.2004},{"date":"2021-10-08","close":36.2674},{"date":"2021-10-11","close":35.9466},{"date":"2021-10-12","close":35.4342},{"date":"2021-10-13","close":35.6401},{"date":"2021-10-14","close":36.5978},{"date":"2021-10-15","close":36.9042},{"date":"2021-10-18","close":37.1006},{"date":"2021-10-19","close":37.2682},{"date":"2021-10-20","close":37.5172},{"date":"2021-10-21","close":38.063},{"date":"2021-10-22","close":37.972},{"date":"2021-10-25","close":37.8859},{"date":"2021-10-26","close":37.7135},{"date":"2021-10-27","close":36.2817},{"date":"2021-10-28","close":36.6935},{"date":"2021-10-29","close":36.7606},{"date":"2021-11-01","close":36.8516},{"date":"2021-11-02","close":37.2729},{"date":"2021-11-03","close":37.5267},{"date":"2021-11-04","close":37.8859},{"date":"2021-11-05","close":38.9968},{"date":"2021-11-08","close":39.0973},{"date":"2021-11-09","close":39.4038},{"date":"2021-11-10","close":39.4038},{"date":"2021-11-11","close":39.6576},{"date":"2021-11-12","close":40.2322},{"date":"2021-11-15","close":40.6823},{"date":"2021-11-16","close":40.7206},{"date":"2021-11-17","close":40.6536},{"date":"2021-11-18","close":40.5865},{"date":"2021-11-19","close":40.7685},{"date":"2021-11-22","close":40.3471},{"date":"2021-11-23","close":40.6057},{"date":"2021-11-24","close":40.3662},{"date":"2021-11-26","close":39.083},{"date":"2021-11-29","close":39.7102},{"date":"2021-11-30","close":38.585},{"date":"2021-12-01","close":38.3024},{"date":"2021-12-02","close":39.0063},{"date":"2021-12-03","close":39.1069},{"date":"2021-12-06","close":39.6241},{"date":"2021-12-07","close":40.1508},{"date":"2021-12-08","close":40.0023},{"date":"2021-12-09","close":39.7964},{"date":"2021-12-10","close":40.3519},{"date":"2021-12-13","close":40.0311},{"date":"2021-12-14","close":39.49},{"date":"2021-12-15","close":40.3998},{"date":"2021-12-16","close":40.0071},{"date":"2021-12-17","close":39.4948},{"date":"2021-12-20","close":38.9476},{"date":"2021-12-21","close":39.8692},{"date":"2021-12-22","close":40.3156},{"date":"2021-12-23","close":40.8292},{"date":"2021-12-27","close":41.7268},{"date":"2021-12-28","close":41.818},{"date":"2021-12-29","close":42.2116},{"date":"2021-12-30","close":41.77},{"date":"2021-12-31","close":41.9812},{"date":"2022-01-03","close":41.5204},{"date":"2022-01-04","close":41.65},{"date":"2022-01-05","close":40.858},{"date":"2022-01-06","close":40.8916},{"date":"2022-01-07","close":39.418},{"date":"2022-01-10","close":39.322},{"date":"2022-01-11","close":39.6532},{"date":"2022-01-12","close":39.7828},{"date":"2022-01-13","close":39.2932},{"date":"2022-01-14","close":39.1732},{"date":"2022-01-18","close":38.3284},{"date":"2022-01-19","close":37.6852},{"date":"2022-01-20","close":37.3972},{"date":"2022-01-21","close":36.9747},{"date":"2022-01-24","close":37.1283},{"date":"2022-01-25","close":36.4851},{"date":"2022-01-26","close":36.6435},{"date":"2022-01-27","close":36.0147},{"date":"2022-01-28","close":37.0131},{"date":"2022-01-31","close":38.2036},{"date":"2022-02-01","close":37.978},{"date":"2022-02-02","close":38.6164},{"date":"2022-02-03","close":37.9539},{"date":"2022-02-04","close":37.8052},{"date":"2022-02-07","close":37.4259},{"date":"2022-02-08","close":37.7524},{"date":"2022-02-09","close":38.3956},{"date":"2022-02-10","close":37.2483},{"date":"2022-02-11","close":36.0867},{"date":"2022-02-14","close":36.1491},{"date":"2022-02-15","close":36.8643},{"date":"2022-02-16","close":36.9364},{"date":"2022-02-17","close":36.2307},{"date":"2022-02-18","close":36.5907},{"date":"2022-02-22","close":35.9715},{"date":"2022-02-23","close":35.3619},{"date":"2022-02-24","close":36.0531},{"date":"2022-02-25","close":36.8883},{"date":"2022-02-28","close":36.4851},{"date":"2022-03-01","close":35.5779},{"date":"2022-03-02","close":36.5619},{"date":"2022-03-03","close":36.6531},{"date":"2022-03-04","close":36.5907},{"date":"2022-03-07","close":34.9539},{"date":"2022-03-08","close":34.8195},{"date":"2022-03-09","close":35.9571},{"date":"2022-03-10","close":35.6499},{"date":"2022-03-11","close":35.3331},{"date":"2022-03-14","close":34.3155},{"date":"2022-03-15","close":35.2467},{"date":"2022-03-16","close":36.1107},{"date":"2022-03-17","close":36.4419},{"date":"2022-03-18","close":36.8355},{"date":"2022-03-21","close":36.5997},{"date":"2022-03-22","close":36.4313},{"date":"2022-03-23","close":35.7238},{"date":"2022-03-24","close":36.2965},{"date":"2022-03-25","close":36.4168},{"date":"2022-03-28","close":36.4842},{"date":"2022-03-29","close":37.2302},{"date":"2022-03-30","close":36.9174},{"date":"2022-03-31","close":36.2628},{"date":"2022-04-01","close":36.3687},{"date":"2022-04-04","close":36.5708},{"date":"2022-04-05","close":35.8008},{"date":"2022-04-06","close":35.1608},{"date":"2022-04-07","close":35.5987},{"date":"2022-04-08","close":35.2666},{"date":"2022-04-11","close":34.5255},{"date":"2022-04-12","close":34.5544},{"date":"2022-04-13","close":34.6073},{"date":"2022-04-14","close":33.871},{"date":"2022-04-18","close":33.8951},{"date":"2022-04-19","close":34.2223},{"date":"2022-04-20","close":34.9105},{"date":"2022-04-21","close":34.4678},{"date":"2022-04-22","close":33.4186},{"date":"2022-04-25","close":34.0298},{"date":"2022-04-26","close":32.9903},{"date":"2022-04-27","close":33.7651},{"date":"2022-04-28","close":35.3966},{"date":"2022-04-29","close":34.41},{"date":"2022-05-02","close":34.4533},{"date":"2022-05-03","close":34.6362},{"date":"2022-05-04","close":35.5843},{"date":"2022-05-05","close":34.2464},{"date":"2022-05-06","close":33.8902},{"date":"2022-05-09","close":33.2502},{"date":"2022-05-10","close":33.2261},{"date":"2022-05-11","close":32.9037},{"date":"2022-05-12","close":33.0288},{"date":"2022-05-13","close":33.9143},{"date":"2022-05-16","close":33.4667},{"date":"2022-05-17","close":34.2223},{"date":"2022-05-18","close":32.7112},{"date":"2022-05-19","close":32.5283},{"date":"2022-05-20","close":32.9325},{"date":"2022-05-23","close":33.3994},{"date":"2022-05-24","close":33.202},{"date":"2022-05-25","close":33.0865},{"date":"2022-05-26","close":33.6496},{"date":"2022-05-27","close":34.3282},{"date":"2022-05-31","close":34.102},{"date":"2022-06-01","close":33.3416},{"date":"2022-06-02","close":34.641},{"date":"2022-06-03","close":34.1116},{"date":"2022-06-06","close":34.2897},{"date":"2022-06-07","close":34.4533},{"date":"2022-06-08","close":33.9287},{"date":"2022-06-09","close":33.2742},{"date":"2022-06-10","close":32.509},{"date":"2022-06-13","close":31.3877},{"date":"2022-06-14","close":31.5369},{"date":"2022-06-15","close":31.8208},{"date":"2022-06-16","close":30.0835},{"date":"2022-06-17","close":30.3683},{"date":"2022-06-21","close":30.6146},{"date":"2022-06-22","close":30.5856},{"date":"2022-06-23","close":30.9139},{"date":"2022-06-24","close":31.7926},{"date":"2022-06-27","close":31.923},{"date":"2022-06-28","close":31.247},{"date":"2022-06-29","close":31.0781},{"date":"2022-06-30","close":31.0829},{"date":"2022-07-01","close":30.7787},{"date":"2022-07-05","close":30.8753},{"date":"2022-07-06","close":31.1215},{"date":"2022-07-07","close":31.7781},{"date":"2022-07-08","close":31.8071},{"date":"2022-07-11","close":31.3677},{"date":"2022-07-12","close":31.0829},{"date":"2022-07-13","close":30.9815},{"date":"2022-07-14","close":31.2567},{"date":"2022-07-15","close":31.923},{"date":"2022-07-18","close":31.4884},{"date":"2022-07-19","close":32.6617},{"date":"2022-07-20","close":33.1686},{"date":"2022-07-21","close":33.7721},{"date":"2022-07-22","close":33.7093},{"date":"2022-07-25","close":33.5983},{"date":"2022-07-26","close":33.5693},{"date":"2022-07-27","close":35.9351},{"date":"2022-07-28","close":37.0359},{"date":"2022-07-29","close":37.2386},{"date":"2022-08-01","close":36.9441},{"date":"2022-08-02","close":36.9055},{"date":"2022-08-03","close":37.2724},{"date":"2022-08-04","close":37.4221},{"date":"2022-08-05","close":37.4366},{"date":"2022-08-08","close":37.4559},{"date":"2022-08-09","close":36.8765},{"date":"2022-08-10","close":37.818},{"date":"2022-08-11","close":37.6056},{"date":"2022-08-12","close":38.3732},{"date":"2022-08-15","close":38.4456},{"date":"2022-08-16","close":38.4167},{"date":"2022-08-17","close":38.4505},{"date":"2022-08-18","close":38.6919},{"date":"2022-08-19","close":38.2429},{"date":"2022-08-22","close":37.3786},{"date":"2022-08-23","close":37.4173},{"date":"2022-08-24","close":37.1952},{"date":"2022-08-25","close":37.8373},{"date":"2022-08-26","close":36.4372},{"date":"2022-08-29","close":36.0944},{"date":"2022-08-30","close":35.8095},{"date":"2022-08-31","close":35.5005},{"date":"2022-09-01","close":35.4619},{"date":"2022-09-02","close":35.0419},{"date":"2022-09-06","close":35.1577},{"date":"2022-09-07","close":35.8482},{"date":"2022-09-08","close":36.1523},{"date":"2022-09-09","close":36.6448},{"date":"2022-09-12","close":36.8862},{"date":"2022-09-13","close":35.824},{"date":"2022-09-14","close":35.6937},{"date":"2022-09-15","close":35.1915},{"date":"2022-09-16","close":35.1143},{"date":"2022-09-19","close":35.4241},{"date":"2022-09-20","close":34.9303},{"date":"2022-09-21","close":34.7657},{"date":"2022-09-22","close":33.6716},{"date":"2022-09-23","close":33.323},{"date":"2022-09-26","close":33.0616},{"date":"2022-09-27","close":33.0616},{"date":"2022-09-28","close":33.5893},{"date":"2022-09-29","close":32.8824},{"date":"2022-09-30","close":32.4177},{"date":"2022-10-03","close":33.5941},{"date":"2022-10-04","close":34.6689},{"date":"2022-10-05","close":34.7996},{"date":"2022-10-06","close":35.0514},{"date":"2022-10-07","close":33.9717},{"date":"2022-10-10","close":33.5602},{"date":"2022-10-11","close":32.7662},{"date":"2022-10-12","close":32.5097},{"date":"2022-10-13","close":33.5312},{"date":"2022-10-14","close":32.4612},{"date":"2022-10-17","close":33.5844},{"date":"2022-10-18","close":33.9233},{"date":"2022-10-19","close":33.933},{"date":"2022-10-20","close":33.4731},{"date":"2022-10-21","close":34.6398},{"date":"2022-10-24","close":34.6834},{"date":"2022-10-25","close":35.2208},{"date":"2022-10-26","close":35.4338},{"date":"2022-10-27","close":35.7727},{"date":"2022-10-28","close":37.0024},{"date":"2022-10-31","close":36.7119},{"date":"2022-11-01","close":37.167},{"date":"2022-11-02","close":35.8405},{"date":"2022-11-03","close":35.947},{"date":"2022-11-04","close":36.925},{"date":"2022-11-07","close":36.7168},{"date":"2022-11-08","close":36.77},{"date":"2022-11-09","close":36.0584},{"date":"2022-11-10","close":38.2757},{"date":"2022-11-11","close":38.4016},{"date":"2022-11-14","close":38.0869},{"date":"2022-11-15","close":38.5855},{"date":"2022-11-16","close":38.2951},{"date":"2022-11-17","close":38.2128},{"date":"2022-11-18","close":38.5904},{"date":"2022-11-21","close":38.5226},{"date":"2022-11-22","close":38.7695},{"date":"2022-11-23","close":38.7647},{"date":"2022-11-25","close":38.8954},{"date":"2022-11-28","close":37.6754},{"date":"2022-11-29","close":37.472},{"date":"2022-11-30","close":38.939},{"date":"2022-12-01","close":39.152},{"date":"2022-12-02","close":39.0309},{"date":"2022-12-05","close":38.479},{"date":"2022-12-06","close":37.8932},{"date":"2022-12-07","close":37.7916},{"date":"2022-12-08","close":38.5129},{"date":"2022-12-09","close":38.0094},{"date":"2022-12-12","close":38.8228},{"date":"2022-12-13","close":39.6845},{"date":"2022-12-14","close":39.5635},{"date":"2022-12-15","close":37.8351},{"date":"2022-12-16","close":37.5979},{"date":"2022-12-19","close":36.8697},{"date":"2022-12-20","close":37.0057},{"date":"2022-12-21","close":37.2727},{"date":"2022-12-22","close":36.9231},{"date":"2022-12-23","close":36.8018},{"date":"2022-12-27","close":37.0639},{"date":"2022-12-28","close":36.3552},{"date":"2022-12-29","close":37.195},{"date":"2022-12-30","close":36.962},{"date":"2023-01-03","close":37.0882},{"date":"2023-01-04","close":37.6367},{"date":"2023-01-05","close":37.2338},{"date":"2023-01-06","close":38.1416},{"date":"2023-01-09","close":38.4086},{"date":"2023-01-10","close":38.496},{"date":"2023-01-11","close":39.1659},{"date":"2023-01-12","close":39.2727},{"date":"2023-01-13","close":39.0154},{"date":"2023-01-17","close":39.1708},{"date":"2023-01-18","close":38.3067},{"date":"2023-01-19","close":37.5639},{"date":"2023-01-20","close":37.8989},{"date":"2023-01-23","close":38.3067},{"date":"2023-01-24","close":38.5639},{"date":"2023-01-25","close":38.5251},{"date":"2023-01-26","close":38.0542},{"date":"2023-01-27","close":38.1805},{"date":"2023-01-30","close":38.0057},{"date":"2023-01-31","close":38.7242},{"date":"2023-02-01","close":39.3892},{"date":"2023-02-02","close":39.8504},{"date":"2023-02-03","close":39.6222},{"date":"2023-02-06","close":39.7096},{"date":"2023-02-07","close":39.4911},{"date":"2023-02-08","close":39.4572},{"date":"2023-02-09","close":38.9911},{"date":"2023-02-10","close":38.7678},{"date":"2023-02-13","close":39.3746},{"date":"2023-02-14","close":39.1902},{"date":"2023-02-15","close":39.5446},{"date":"2023-02-16","close":39.496},{"date":"2023-02-17","close":39.3358},{"date":"2023-02-21","close":37.8261},{"date":"2023-02-22","close":37.4717},{"date":"2023-02-23","close":37.6901},{"date":"2023-02-24","close":37.1464},{"date":"2023-02-27","close":37.36},{"date":"2023-02-28","close":37.6319},{"date":"2023-03-01","close":37.7241},{"date":"2023-03-02","close":38.0397},{"date":"2023-03-03","close":38.428},{"date":"2023-03-06","close":38.4135},{"date":"2023-03-07","close":37.9377},{"date":"2023-03-08","close":38.496},{"date":"2023-03-09","close":37.8406},{"date":"2023-03-10","close":37.1367},{"date":"2023-03-13","close":37.0154},{"date":"2023-03-14","close":37.6707},{"date":"2023-03-15","close":36.9134},{"date":"2023-03-16","close":37.729},{"date":"2023-03-17","close":37.2775},{"date":"2023-03-20","close":37.8081},{"date":"2023-03-21","close":38.1488},{"date":"2023-03-22","close":37.7886},{"date":"2023-03-23","close":38.1537},{"date":"2023-03-24","close":38.2657},{"date":"2023-03-27","close":38.1099},{"date":"2023-03-28","close":38.0126},{"date":"2023-03-29","close":38.8498},{"date":"2023-03-30","close":39.2636},{"date":"2023-03-31","close":39.7796},{"date":"2023-04-03","close":39.5362},{"date":"2023-04-04","close":38.7622},{"date":"2023-04-05","close":37.9931},{"date":"2023-04-06","close":37.7935},{"date":"2023-04-10","close":38.1732},{"date":"2023-04-11","close":38.0661},{"date":"2023-04-12","close":38.0223},{"date":"2023-04-13","close":38.2851},{"date":"2023-04-14","close":38.0369},{"date":"2023-04-17","close":38.2754},{"date":"2023-04-18","close":38.1732},{"date":"2023-04-19","close":37.6523},{"date":"2023-04-20","close":37.5598},{"date":"2023-04-21","close":37.4041},{"date":"2023-04-24","close":37.482},{"date":"2023-04-25","close":36.4451},{"date":"2023-04-26","close":35.9778},{"date":"2023-04-27","close":36.4062},{"date":"2023-04-28","close":36.7372},{"date":"2023-05-01","close":37.2094},{"date":"2023-05-02","close":36.6836},{"date":"2023-05-03","close":36.4257},{"date":"2023-05-04","close":36.304},{"date":"2023-05-05","close":36.854},{"date":"2023-05-08","close":36.6788},{"date":"2023-05-09","close":36.6009},{"date":"2023-05-10","close":36.7323},{"date":"2023-05-11","close":36.5668},{"date":"2023-05-12","close":36.5571},{"date":"2023-05-15","close":36.8686},{"date":"2023-05-16","close":36.3867},{"date":"2023-05-17","close":36.7372},{"date":"2023-05-18","close":37.0633},{"date":"2023-05-19","close":36.8978},{"date":"2023-05-22","close":37.1363},{"date":"2023-05-23","close":36.3429},{"date":"2023-05-24","close":35.5202},{"date":"2023-05-25","close":35.9924},{"date":"2023-05-26","close":37.2921},{"date":"2023-05-30","close":37.37},{"date":"2023-05-31","close":36.7275},{"date":"2023-06-01","close":36.9076},{"date":"2023-06-02","close":37.7594},{"date":"2023-06-05","close":37.3359},{"date":"2023-06-06","close":37.7254},{"date":"2023-06-07","close":38.3387},{"date":"2023-06-08","close":38.3825},{"date":"2023-06-09","close":38.0807},{"date":"2023-06-12","close":38.7524},{"date":"2023-06-13","close":39.3415},{"date":"2023-06-14","close":39.3171},{"date":"2023-06-15","close":39.8526},{"date":"2023-06-16","close":40.0917},{"date":"2023-06-20","close":39.5549},{"date":"2023-06-21","close":39.711},{"date":"2023-06-22","close":39.5549},{"date":"2023-06-23","close":39.1352},{"date":"2023-06-26","close":39.3157},{"date":"2023-06-27","close":40.1356},{"date":"2023-06-28","close":40.2723},{"date":"2023-06-29","close":40.7261},{"date":"2023-06-30","close":41.4582},{"date":"2023-07-03","close":41.0336},{"date":"2023-07-05","close":40.9262},{"date":"2023-07-06","close":40.8482},{"date":"2023-07-07","close":40.8091},{"date":"2023-07-10","close":41.424},{"date":"2023-07-11","close":41.4094},{"date":"2023-07-12","close":41.7559},{"date":"2023-07-13","close":41.834},{"date":"2023-07-14","close":41.2923},{"date":"2023-07-17","close":41.5704},{"date":"2023-07-18","close":41.6339},{"date":"2023-07-19","close":41.546},{"date":"2023-07-20","close":41.1507},{"date":"2023-07-21","close":40.8091},{"date":"2023-07-24","close":40.7945},{"date":"2023-07-25","close":41.1458},{"date":"2023-07-26","close":43.2395},{"date":"2023-07-27","close":43.3225},{"date":"2023-07-28","close":42.7368},{"date":"2023-07-31","close":43.098},{"date":"2023-08-01","close":43.2493},{"date":"2023-08-02","close":43.1321},{"date":"2023-08-03","close":43.1809},{"date":"2023-08-04","close":42.6051},{"date":"2023-08-07","close":43.3762},{"date":"2023-08-08","close":43.3225},{"date":"2023-08-09","close":43.1614},{"date":"2023-08-10","close":42.9028},{"date":"2023-08-11","close":42.5611},{"date":"2023-08-14","close":42.7027},{"date":"2023-08-15","close":42.3659},{"date":"2023-08-16","close":41.9121},{"date":"2023-08-17","close":41.668},{"date":"2023-08-18","close":41.5948},{"date":"2023-08-21","close":41.712},{"date":"2023-08-22","close":41.873},{"date":"2023-08-23","close":42.1463},{"date":"2023-08-24","close":41.7461},{"date":"2023-08-25","close":42.117},{"date":"2023-08-28","close":42.2878},{"date":"2023-08-29","close":42.9028},{"date":"2023-08-30","close":43.0882},{"date":"2023-08-31","close":43.1321},{"date":"2023-09-01","close":43.2249},{"date":"2023-09-05","close":42.932},{"date":"2023-09-06","close":42.9272},{"date":"2023-09-07","close":42.3367},{"date":"2023-09-08","close":41.9169},{"date":"2023-09-11","close":42.1902},{"date":"2023-09-12","close":42.2634},{"date":"2023-09-13","close":42.2195},{"date":"2023-09-14","close":42.2195},{"date":"2023-09-15","close":41.834},{"date":"2023-09-18","close":42.1862},{"date":"2023-09-19","close":42.2156},{"date":"2023-09-20","close":41.4915},{"date":"2023-09-21","close":40.7724},{"date":"2023-09-22","close":40.7675},{"date":"2023-09-25","close":40.7332},{"date":"2023-09-26","close":39.8526},{"date":"2023-09-27","close":40.2929},{"date":"2023-09-28","close":41.1344},{"date":"2023-09-29","close":41.0903},{"date":"2023-10-02","close":40.4348},{"date":"2023-10-03","close":40.2048},{"date":"2023-10-04","close":40.7724},{"date":"2023-10-05","close":40.4299},{"date":"2023-10-06","close":40.787},{"date":"2023-10-09","close":40.6598},{"date":"2023-10-10","close":40.8311},{"date":"2023-10-11","close":41.4083},{"date":"2023-10-12","close":41.1637},{"date":"2023-10-13","close":40.0679},{"date":"2023-10-16","close":40.7919},{"date":"2023-10-17","close":40.9289},{"date":"2023-10-18","close":39.8917},{"date":"2023-10-19","close":39.5737},{"date":"2023-10-20","close":39.0698},{"date":"2023-10-23","close":38.7372},{"date":"2023-10-24","close":38.7763},{"date":"2023-10-25","close":38.972},{"date":"2023-10-26","close":39.2362},{"date":"2023-10-27","close":38.8008},{"date":"2023-10-30","close":39.1285},{"date":"2023-10-31","close":39.4074},{"date":"2023-11-01","close":39.9358},{"date":"2023-11-02","close":40.6549},{"date":"2023-11-03","close":41.4719},{"date":"2023-11-06","close":41.2665},{"date":"2023-11-07","close":41.3496},{"date":"2023-11-08","close":41.6627},{"date":"2023-11-09","close":41.6138},{"date":"2023-11-10","close":42.3721},{"date":"2023-11-13","close":42.2547},{"date":"2023-11-14","close":43.3995},{"date":"2023-11-15","close":43.561},{"date":"2023-11-16","close":43.8105},{"date":"2023-11-17","close":43.8838},{"date":"2023-11-20","close":43.8105},{"date":"2023-11-21","close":43.8692},{"date":"2023-11-22","close":44.0746},{"date":"2023-11-24","close":44.2067},{"date":"2023-11-27","close":44.0893},{"date":"2023-11-28","close":43.9866},{"date":"2023-11-29","close":44.1187},{"date":"2023-11-30","close":44.5149},{"date":"2023-12-01","close":45.1461},{"date":"2023-12-04","close":44.9455},{"date":"2023-12-05","close":44.6764},{"date":"2023-12-06","close":45.1216},{"date":"2023-12-07","close":45.2439},{"date":"2023-12-08","close":45.6108},{"date":"2023-12-11","close":46.5942},{"date":"2023-12-12","close":46.7018},{"date":"2023-12-13","close":47.0296},{"date":"2023-12-14","close":48.3407},{"date":"2023-12-15","close":48.5707},{"date":"2023-12-18","close":48.3255},{"date":"2023-12-19","close":48.3206},{"date":"2023-12-20","close":47.6979},{"date":"2023-12-21","close":48.1931},{"date":"2023-12-22","close":48.5462},{"date":"2023-12-26","close":48.7815},{"date":"2023-12-27","close":48.7717},{"date":"2023-12-28","close":48.757},{"date":"2023-12-29","close":48.605},{"date":"2024-01-02","close":47.4772},{"date":"2024-01-03","close":46.6192},{"date":"2024-01-04","close":46.3986},{"date":"2024-01-05","close":46.3152},{"date":"2024-01-08","close":47.3547},{"date":"2024-01-09","close":46.9967},{"date":"2024-01-10","close":47.1733},{"date":"2024-01-11","close":47.2762},{"date":"2024-01-12","close":47.3155},{"date":"2024-01-16","close":47.1389},{"date":"2024-01-17","close":46.7418},{"date":"2024-01-18","close":47.4135},{"date":"2024-01-19","close":47.8597},{"date":"2024-01-22","close":48.0362},{"date":"2024-01-23","close":48.0215},{"date":"2024-01-24","close":49.3552},{"date":"2024-01-25","close":49.4287},{"date":"2024-01-26","close":49.3797},{"date":"2024-01-29","close":49.7425},{"date":"2024-01-30","close":50.3946},{"date":"2024-01-31","close":49.5709},{"date":"2024-02-01","close":50.2181},{"date":"2024-02-02","close":50.7281},{"date":"2024-02-05","close":50.4976},{"date":"2024-02-06","close":50.3897},{"date":"2024-02-07","close":51.1203},{"date":"2024-02-08","close":51.4145},{"date":"2024-02-09","close":51.6253},{"date":"2024-02-12","close":51.4978},{"date":"2024-02-13","close":50.5417},{"date":"2024-02-14","close":51.0468},{"date":"2024-02-15","close":51.8116},{"date":"2024-02-16","close":51.7381},{"date":"2024-02-20","close":51.2919},{"date":"2024-02-21","close":51.4831},{"date":"2024-02-22","close":52.1941},{"date":"2024-02-23","close":52.6942},{"date":"2024-02-26","close":53.0031},{"date":"2024-02-27","close":52.9247},{"date":"2024-02-28","close":53.1257},{"date":"2024-02-29","close":53.5621},{"date":"2024-03-01","close":54.3319},{"date":"2024-03-04","close":54.8761},{"date":"2024-03-05","close":53.7582},{"date":"2024-03-06","close":54.1848},{"date":"2024-03-07","close":54.5966},{"date":"2024-03-08","close":54.1357},{"date":"2024-03-11","close":53.8759},{"date":"2024-03-12","close":54.2289},{"date":"2024-03-13","close":54.1946},{"date":"2024-03-14","close":53.6307},{"date":"2024-03-15","close":53.5915},{"date":"2024-03-18","close":53.842},{"date":"2024-03-19","close":54.5201},{"date":"2024-03-20","close":55.0801},{"date":"2024-03-21","close":56.2101},{"date":"2024-03-22","close":56.2151},{"date":"2024-03-25","close":56.1168},{"date":"2024-03-26","close":55.6845},{"date":"2024-03-27","close":56.6474},{"date":"2024-03-28","close":56.672},{"date":"2024-04-01","close":56.0333},{"date":"2024-04-02","close":55.5469},{"date":"2024-04-03","close":56.6818},{"date":"2024-04-04","close":56.5491},{"date":"2024-04-05","close":57.6693},{"date":"2024-04-08","close":57.2959},{"date":"2024-04-09","close":56.4902},{"date":"2024-04-10","close":56.3821},{"date":"2024-04-11","close":56.9324},{"date":"2024-04-12","close":55.6746},{"date":"2024-04-15","close":55.2177},{"date":"2024-04-16","close":55.3061},{"date":"2024-04-17","close":54.7755},{"date":"2024-04-18","close":54.4758},{"date":"2024-04-19","close":54.127},{"date":"2024-04-22","close":54.9573},{"date":"2024-04-23","close":56.1364},{"date":"2024-04-24","close":57.1436},{"date":"2024-04-25","close":58.4701},{"date":"2024-04-26","close":59.1973},{"date":"2024-04-29","close":60.003},{"date":"2024-04-30","close":59.3348},{"date":"2024-05-01","close":58.593},{"date":"2024-05-02","close":59.4478},{"date":"2024-05-03","close":60.2536},{"date":"2024-05-06","close":61.3099},{"date":"2024-05-07","close":61.2755},{"date":"2024-05-08","close":62.2041},{"date":"2024-05-09","close":62.6954},{"date":"2024-05-10","close":62.6757},{"date":"2024-05-13","close":62.4743},{"date":"2024-05-14","close":63.1621},{"date":"2024-05-15","close":64.8325},{"date":"2024-05-16","close":64.7097},{"date":"2024-05-17","close":64.808},{"date":"2024-05-20","close":65.5204},{"date":"2024-05-21","close":66.5226},{"date":"2024-05-22","close":66.1149},{"date":"2024-05-23","close":67.0139},{"date":"2024-05-24","close":66.9353},{"date":"2024-05-28","close":65.825},{"date":"2024-05-29","close":65.3779},{"date":"2024-05-30","close":65.3779},{"date":"2024-05-31","close":65.034},{"date":"2024-06-03","close":64.7441},{"date":"2024-06-04","close":63.8941},{"date":"2024-06-05","close":65.481},{"date":"2024-06-06","close":64.2921},{"date":"2024-06-07","close":64.184},{"date":"2024-06-10","close":65.7562},{"date":"2024-06-11","close":66.0461},{"date":"2024-06-12","close":67.4954},{"date":"2024-06-13","close":67.7902},{"date":"2024-06-14","close":67.0827},{"date":"2024-06-17","close":67.9572},{"date":"2024-06-18","close":68.6265},{"date":"2024-06-20","close":67.3569},{"date":"2024-06-21","close":67.6423},{"date":"2024-06-24","close":66.2054},{"date":"2024-06-25","close":66.8845},{"date":"2024-06-26","close":66.0972},{"date":"2024-06-27","close":66.4219},{"date":"2024-06-28","close":66.3038},{"date":"2024-07-01","close":66.4514},{"date":"2024-07-02","close":66.4908},{"date":"2024-07-03","close":66.7172},{"date":"2024-07-05","close":66.9337},{"date":"2024-07-08","close":66.914},{"date":"2024-07-09","close":67.534},{"date":"2024-07-10","close":68.9119},{"date":"2024-07-11","close":68.4296},{"date":"2024-07-12","close":68.7544},{"date":"2024-07-15","close":68.6068},{"date":"2024-07-16","close":69.2957},{"date":"2024-07-17","close":63.2037},{"date":"2024-07-18","close":64.7882},{"date":"2024-07-19","close":63.3316},{"date":"2024-07-22","close":65.1917},{"date":"2024-07-23","close":65.2114},{"date":"2024-07-24","close":61.009},{"date":"2024-07-25","close":60.7826},{"date":"2024-07-26","close":62.8494},{"date":"2024-07-29","close":62.3868},{"date":"2024-07-30","close":60.9597},{"date":"2024-07-31","close":63.243},{"date":"2024-08-01","close":61.1369},{"date":"2024-08-02","close":58.1942},{"date":"2024-08-05","close":57.4659},{"date":"2024-08-06","close":58.9324},{"date":"2024-08-07","close":59.0898},{"date":"2024-08-08","close":61.3829},{"date":"2024-08-09","close":61.629},{"date":"2024-08-12","close":62.0522},{"date":"2024-08-13","close":63.7647},{"date":"2024-08-14","close":63.7843},{"date":"2024-08-15","close":65.0047},{"date":"2024-08-16","close":64.7587},{"date":"2024-08-19","close":65.3},{"date":"2024-08-20","close":65.9594},{"date":"2024-08-21","close":66.1365},{"date":"2024-08-22","close":65.7035},{"date":"2024-08-23","close":66.2841},{"date":"2024-08-26","close":65.6051},{"date":"2024-08-27","close":65.4673},{"date":"2024-08-28","close":65.2409},{"date":"2024-08-29","close":65.733},{"date":"2024-08-30","close":66.3826},{"date":"2024-09-03","close":60.9302},{"date":"2024-09-04","close":60.3299},{"date":"2024-09-05","close":60.881},{"date":"2024-09-06","close":58.9028},{"date":"2024-09-09","close":59.7689},{"date":"2024-09-10","close":59.8279},{"date":"2024-09-11","close":61.0779},{"date":"2024-09-12","close":62.4459},{"date":"2024-09-13","close":62.5738},{"date":"2024-09-16","close":62.2687},{"date":"2024-09-17","close":63.142},{"date":"2024-09-18","close":62.4611},{"date":"2024-09-19","close":64.4248},{"date":"2024-09-20","close":65.0365},{"date":"2024-09-23","close":64.7997},{"date":"2024-09-24","close":65.2733},{"date":"2024-09-25","close":64.4938},{"date":"2024-09-26","close":64.849},{"date":"2024-09-27","close":64.1583},{"date":"2024-09-30","close":64.2965},{"date":"2024-10-01","close":62.7769},{"date":"2024-10-02","close":61.3165},{"date":"2024-10-03","close":61.2474},{"date":"2024-10-04","close":61.5731},{"date":"2024-10-07","close":62.0171},{"date":"2024-10-08","close":63.4775},{"date":"2024-10-09","close":64.0794},{"date":"2024-10-10","close":63.7044},{"date":"2024-10-11","close":64.6912},{"date":"2024-10-14","close":66.487},{"date":"2024-10-15","close":64.8293},{"date":"2024-10-16","close":66.1121},{"date":"2024-10-17","close":66.6449},{"date":"2024-10-18","close":66.566},{"date":"2024-10-21","close":65.9838},{"date":"2024-10-22","close":65.9641},{"date":"2024-10-23","close":67.5626},{"date":"2024-10-24","close":68.875},{"date":"2024-10-25","close":68.4901},{"date":"2024-10-28","close":67.7698},{"date":"2024-10-29","close":67.9672},{"date":"2024-10-30","close":67.4541},{"date":"2024-10-31","close":66.1318},{"date":"2024-11-01","close":66.9607},{"date":"2024-11-04","close":67.3159},{"date":"2024-11-05","close":68.7862},{"date":"2024-11-06","close":71.2136},{"date":"2024-11-07","close":72.97},{"date":"2024-11-08","close":72.891},{"date":"2024-11-11","close":72.4371},{"date":"2024-11-12","close":71.036},{"date":"2024-11-13","close":71.3715},{"date":"2024-11-14","close":71.5885},{"date":"2024-11-15","close":69.5854},{"date":"2024-11-18","close":68.9539},{"date":"2024-11-19","close":70.0394},{"date":"2024-11-20","close":69.9505},{"date":"2024-11-21","close":72.2694},{"date":"2024-11-22","close":73.3055},{"date":"2024-11-25","close":72.3187},{"date":"2024-11-26","close":72.2891},{"date":"2024-11-27","close":71.776},{"date":"2024-11-29","close":71.6872},{"date":"2024-12-02","close":72.1115},{"date":"2024-12-03","close":72.1609},{"date":"2024-12-04","close":73.414},{"date":"2024-12-05","close":73.4041},{"date":"2024-12-06","close":73.2265},{"date":"2024-12-09","close":72.6937},{"date":"2024-12-10","close":71.6477},{"date":"2024-12-11","close":72.5555},{"date":"2024-12-12","close":72.6246},{"date":"2024-12-13","close":72.6542},{"date":"2024-12-16","close":74.3514},{"date":"2024-12-17","close":73.4367},{"date":"2024-12-18","close":69.3228},{"date":"2024-12-19","close":69.2338},{"date":"2024-12-20","close":69.7975},{"date":"2024-12-23","close":70.2029},{"date":"2024-12-24","close":70.8655},{"date":"2024-12-26","close":70.7666},{"date":"2024-12-27","close":69.9557},{"date":"2024-12-30","close":68.7295},{"date":"2024-12-31","close":68.68},{"date":"2025-01-02","close":68.2449},{"date":"2025-01-03","close":69.3228},{"date":"2025-01-06","close":70.3414},{"date":"2025-01-07","close":70.6677},{"date":"2025-01-08","close":71.0336},{"date":"2025-01-10","close":69.4217},{"date":"2025-01-13","close":67.5823},{"date":"2025-01-14","close":69.4909},{"date":"2025-01-15","close":70.1634},{"date":"2025-01-16","close":69.0855},{"date":"2025-01-17","close":68.6503},{"date":"2025-01-21","close":71.9137},{"date":"2025-01-22","close":76.977},{"date":"2025-01-23","close":77.6791},{"date":"2025-01-24","close":76.3342},{"date":"2025-01-27","close":66.7417},{"date":"2025-01-28","close":67.8197},{"date":"2025-01-29","close":68.6108},{"date":"2025-01-30","close":70.8655},{"date":"2025-01-31","close":69.9953},{"date":"2025-02-03","close":69.3426},{"date":"2025-02-04","close":68.9371},{"date":"2025-02-05","close":68.7492},{"date":"2025-02-06","close":69.2536},{"date":"2025-02-07","close":69.0261},{"date":"2025-02-10","close":71.004},{"date":"2025-02-11","close":69.1745},{"date":"2025-02-12","close":68.9569},{"date":"2025-02-13","close":68.6009},{"date":"2025-02-14","close":68.1163},{"date":"2025-02-18","close":68.2647},{"date":"2025-02-19","close":69.036},{"date":"2025-02-20","close":68.6009},{"date":"2025-02-21","close":66.8307},{"date":"2025-02-24","close":66.3857},{"date":"2025-02-25","close":64.2892},{"date":"2025-02-26","close":65.4957},{"date":"2025-02-27","close":64.7342},{"date":"2025-02-28","close":65.8616},{"date":"2025-03-03","close":62.7465},{"date":"2025-03-04","close":62.351},{"date":"2025-03-05","close":63.9926},{"date":"2025-03-06","close":61.0654},{"date":"2025-03-07","close":62.2323},{"date":"2025-03-10","close":61.1049},{"date":"2025-03-11","close":60.9566},{"date":"2025-03-12","close":62.1334},{"date":"2025-03-13","close":60.9368},{"date":"2025-03-14","close":62.3015},{"date":"2025-03-17","close":63.152},{"date":"2025-03-18","close":63.3057},{"date":"2025-03-19","close":66.8353},{"date":"2025-03-20","close":65.7943},{"date":"2025-03-21","close":66.0322},{"date":"2025-03-24","close":68.7092},{"date":"2025-03-25","close":68.8976},{"date":"2025-03-26","close":67.0039},{"date":"2025-03-27","close":67.5888},{"date":"2025-03-28","close":66.0223},{"date":"2025-03-31","close":65.0308},{"date":"2025-04-01","close":65.5067},{"date":"2025-04-02","close":67.3211},{"date":"2025-04-03","close":62.1258},{"date":"2025-04-04","close":58.5862},{"date":"2025-04-07","close":60.3808},{"date":"2025-04-08","close":59.5579},{"date":"2025-04-09","close":65.6158},{"date":"2025-04-10","close":63.5833},{"date":"2025-04-11","close":64.8425},{"date":"2025-04-14","close":64.9019},{"date":"2025-04-15","close":65.1994},{"date":"2025-04-16","close":64.2178},{"date":"2025-04-17","close":64.5054},{"date":"2025-04-21","close":63.0479},{"date":"2025-04-22","close":65.1895},{"date":"2025-04-23","close":70.5434},{"date":"2025-04-24","close":75.3818},{"date":"2025-04-25","close":75.2034},{"date":"2025-04-28","close":75.2331},{"date":"2025-04-29","close":76.0263},{"date":"2025-04-30","close":76.294},{"date":"2025-05-01","close":77.9596},{"date":"2025-05-02","close":79.9724},{"date":"2025-05-05","close":79.4865},{"date":"2025-05-06","close":79.0305},{"date":"2025-05-07","close":80.1508},{"date":"2025-05-08","close":79.893},{"date":"2025-05-09","close":80.1905},{"date":"2025-05-12","close":83.74},{"date":"2025-05-13","close":85.0487},{"date":"2025-05-14","close":84.9},{"date":"2025-05-15","close":85.2371},{"date":"2025-05-16","close":86.1393},{"date":"2025-05-19","close":85.6733},{"date":"2025-05-20","close":85.5544},{"date":"2025-05-21","close":84.9595},{"date":"2025-05-22","close":84.5331},{"date":"2025-05-23","close":84.8207},{"date":"2025-05-27","close":87.577},{"date":"2025-05-28","close":87.3787},{"date":"2025-05-29","close":88.1619},{"date":"2025-05-30","close":89.1633},{"date":"2025-06-02","close":89.5897},{"date":"2025-06-03","close":90.8984},{"date":"2025-06-04","close":91.1265},{"date":"2025-06-05","close":91.7312},{"date":"2025-06-06","close":92.5641},{"date":"2025-06-09","close":92.1675},{"date":"2025-06-10","close":91.7015},{"date":"2025-06-11","close":92.2766},{"date":"2025-06-12","close":93.7935},{"date":"2025-06-13","close":91.7015},{"date":"2025-06-16","close":92.5839},{"date":"2025-06-17","close":92.1717},{"date":"2025-06-18","close":92.8372},{"date":"2025-06-20","close":93.1848},{"date":"2025-06-23","close":94.6051},{"date":"2025-06-24","close":95.1514},{"date":"2025-06-25","close":96.3632},{"date":"2025-06-26","close":96.3234},{"date":"2025-06-27","close":97.0088},{"date":"2025-06-30","close":98.0814},{"date":"2025-07-01","close":96.7307},{"date":"2025-07-02","close":97.853},{"date":"2025-07-03","close":98.7866},{"date":"2025-07-07","close":97.8828},{"date":"2025-07-08","close":96.7505},{"date":"2025-07-09","close":97.5451},{"date":"2025-07-10","close":97.6444},{"date":"2025-07-11","close":98.0914},{"date":"2025-07-14","close":99.5316},{"date":"2025-07-15","close":98.7668},{"date":"2025-07-16","close":99.8693},{"date":"2025-07-17","close":101.2697},{"date":"2025-07-18","close":102.6404},{"date":"2025-07-21","close":103.0079},{"date":"2025-07-22","close":101.0909},{"date":"2025-07-23","close":100.0282},{"date":"2025-07-24","close":103.7528},{"date":"2025-07-25","close":104.309},{"date":"2025-07-28","close":105.9776},{"date":"2025-07-29","close":104.5958},{"date":"2025-07-30","close":104.7746},{"date":"2025-07-31","close":105.7877},{"date":"2025-08-01","close":103.6026},{"date":"2025-08-04","close":107.8933},{"date":"2025-08-05","close":107.1981},{"date":"2025-08-06","close":108.7574},{"date":"2025-08-07","close":107.8139},{"date":"2025-08-08","close":109.2342},{"date":"2025-08-11","close":109.0653},{"date":"2025-08-12","close":111.0915},{"date":"2025-08-13","close":109.0852},{"date":"2025-08-14","close":109.989},{"date":"2025-08-15","close":108.4694},{"date":"2025-08-18","close":110.3068},{"date":"2025-08-19","close":109.2342},{"date":"2025-08-20","close":107.9132},{"date":"2025-08-21","close":108.0721},{"date":"2025-08-22","close":108.6184},{"date":"2025-08-25","close":108.9859},{"date":"2025-08-26","close":109.1547},{"date":"2025-08-27","close":109.3831},{"date":"2025-08-28","close":111.1809},{"date":"2025-08-29","close":108.1218},{"date":"2025-09-02","close":108.5091},{"date":"2025-09-03","close":109.9393},{"date":"2025-09-04","close":111.9854},{"date":"2025-09-05","close":109.701},{"date":"2025-09-08","close":109.7904},{"date":"2025-09-09","close":115.998},{"date":"2025-09-10","close":118.2824},{"date":"2025-09-11","close":118.6598},{"date":"2025-09-12","close":117.8752},{"date":"2025-09-15","close":118.4314},{"date":"2025-09-16","close":118.3966},{"date":"2025-09-17","close":117.77},{"date":"2025-09-18","close":121.4102},{"date":"2025-09-19","close":123.2701},{"date":"2025-09-22","close":123.0215},{"date":"2025-09-23","close":124.7222},{"date":"2025-09-24","close":122.4645},{"date":"2025-09-25","close":121.6688},{"date":"2025-09-26","close":121.9374},{"date":"2025-09-29","close":120.3559},{"date":"2025-09-30","close":123.0811},{"date":"2025-10-01","close":123.9862},{"date":"2025-10-02","close":122.9121},{"date":"2025-10-03","close":121.5594},{"date":"2025-10-06","close":122.733},{"date":"2025-10-07","close":123.8569},{"date":"2025-10-08","close":125.1101},{"date":"2025-10-09","close":125.5676},{"date":"2025-10-10","close":121.0422},{"date":"2025-10-13","close":123.2403},{"date":"2025-10-14","close":121.9771},{"date":"2025-10-15","close":124.9211},{"date":"2025-10-16","close":126.6716},{"date":"2025-10-17","close":124.9709},{"date":"2025-10-20","close":126.9799},{"date":"2025-10-21","close":123.7674},{"date":"2025-10-22","close":128.2331},{"date":"2025-10-23","close":134.5787},{"date":"2025-10-24","close":133.0967},{"date":"2025-10-27","close":135.1754},{"date":"2025-10-28","close":136.548},{"date":"2025-10-29","close":138.9947},{"date":"2025-10-30","close":138.3581},{"date":"2025-10-31","close":138.5869},{"date":"2025-11-03","close":140.7849},{"date":"2025-11-04","close":135.9611},{"date":"2025-11-05","close":138.1194},{"date":"2025-11-06","close":137.3635},{"date":"2025-11-07","close":138.3382},{"date":"2025-11-10","close":143.0725},{"date":"2025-11-11","close":142.6946},{"date":"2025-11-12","close":141.1529},{"date":"2025-11-13","close":134.519},{"date":"2025-11-14","close":133.0171},{"date":"2025-11-17","close":131.6148},{"date":"2025-11-18","close":131.7242},{"date":"2025-11-19","close":135.9214},{"date":"2025-11-20","close":129.6554},{"date":"2025-11-21","close":130.8887},{"date":"2025-11-24","close":137.1348},{"date":"2025-11-25","close":137.0651},{"date":"2025-11-26","close":137.9702},{"date":"2025-11-28","close":140.1384},{"date":"2025-12-01","close":138.4675},{"date":"2025-12-02","close":140.7253},{"date":"2025-12-03","close":137.9006},{"date":"2025-12-04","close":138.7062},{"date":"2025-12-05","close":138.6068},{"date":"2025-12-08","close":139.303},{"date":"2025-12-09","close":137.831},{"date":"2025-12-10","close":137.9304},{"date":"2025-12-11","close":138.3382},{"date":"2025-12-12","close":128.5415},{"date":"2025-12-15","close":129.1979},{"date":"2025-12-16","close":128.6807},{"date":"2025-12-17","close":126.0698},{"date":"2025-12-18","close":129.159},{"date":"2025-12-19","close":134.8193},{"date":"2025-12-22","close":134.6698},{"date":"2025-12-23","close":136.6429},{"date":"2025-12-24","close":137.4601},{"date":"2025-12-26","close":136.9518},{"date":"2025-12-29","close":136.4237},{"date":"2025-12-30","close":135.7261},{"date":"2025-12-31","close":134.6698},{"date":"2026-01-02","close":139.2239},{"date":"2026-01-05","close":139.3933},{"date":"2026-01-06","close":140.8881},{"date":"2026-01-07","close":138.4267},{"date":"2026-01-08","close":135.7759},{"date":"2026-01-09","close":139.6723},{"date":"2026-01-12","close":144.6051},{"date":"2026-01-13","close":148.4517},{"date":"2026-01-14","close":146.2394},{"date":"2026-01-15","close":153.6834},{"date":"2026-01-16","close":153.8528},{"date":"2026-01-20","close":151.8},{"date":"2026-01-21","close":154.0621},{"date":"2026-01-22","close":151.9694},{"date":"2026-01-23","close":150.4646},{"date":"2026-01-26","close":155.0187},{"date":"2026-01-27","close":165.6716},{"date":"2026-01-28","close":145.4521},{"date":"2026-01-29","close":149.0596},{"date":"2026-01-30","close":143.5787},{"date":"2026-02-02","close":144.4257},{"date":"2026-02-03","close":146.5483},{"date":"2026-02-04","close":129.5477},{"date":"2026-02-05","close":127.1859},{"date":"2026-02-06","close":135.756},{"date":"2026-02-09","close":143.6983},{"date":"2026-02-10","close":143.6385},{"date":"2026-02-11","close":143.5388},{"date":"2026-02-12","close":143.2299},{"date":"2026-02-13","close":146.2095},{"date":"2026-02-17","close":148.0531},{"date":"2026-02-18","close":147.216},{"date":"2026-02-19","close":150.6739},{"date":"2026-02-20","close":150.5145},{"date":"2026-02-23","close":147.3057},{"date":"2026-02-24","close":150.9729},{"date":"2026-02-25","close":152.1089},{"date":"2026-02-26","close":147.9534},{"date":"2026-02-27","close":145.5518},{"date":"2026-03-02","close":134.6897},{"date":"2026-03-03","close":129.1291},{"date":"2026-03-04","close":132.2881},{"date":"2026-03-05","close":135.766},{"date":"2026-03-06","close":131.4112},{"date":"2026-03-09","close":135.5866},{"date":"2026-03-10","close":136.2642},{"date":"2026-03-11","close":134.0719},{"date":"2026-03-12","close":131.0126},{"date":"2026-03-13","close":133.454},{"date":"2026-03-16","close":136.324},{"date":"2026-03-17","close":134.6499},{"date":"2026-03-18","close":127.3653},{"date":"2026-03-19","close":130.1954},{"date":"2026-03-20","close":126.299},{"date":"2026-03-23","close":130.4645},{"date":"2026-03-24","close":127.7587},{"date":"2026-03-25","close":128.5275},{"date":"2026-03-26","close":122.9363},{"date":"2026-03-27","close":123.4256},{"date":"2026-03-30","close":118.9626},{"date":"2026-03-31","close":126.1513},{"date":"2026-04-01","close":127.4992},{"date":"2026-04-02","close":127.7987},{"date":"2026-04-06","close":126.2911},{"date":"2026-04-07","close":128.1781},{"date":"2026-04-08","close":135.1072},{"date":"2026-04-09","close":137.4635},{"date":"2026-04-10","close":140.5286},{"date":"2026-04-13","close":145.0415},{"date":"2026-04-14","close":148.4861},{"date":"2026-04-15","close":146.7488},{"date":"2026-04-16","close":148.7257},{"date":"2026-04-17","close":150.8224},{"date":"2026-04-20","close":152.5697},{"date":"2026-04-21","close":151.691},{"date":"2026-04-22","close":147.897},{"date":"2026-04-23","close":149.9438},{"date":"2026-04-24","close":149.4745},{"date":"2026-04-27","close":148.4062},{"date":"2026-04-28","close":143.494},{"date":"2026-04-29","close":148.1466},{"date":"2026-04-30","close":147.0384},{"date":"2026-05-01","close":142.0762},{"date":"2026-05-04","close":140.8082},{"date":"2026-05-05","close":136.475},{"date":"2026-05-06","close":138.2522},{"date":"2026-05-07","close":136.4051},{"date":"2026-05-08","close":127.8286},{"date":"2026-05-11","close":122.2774},{"date":"2026-05-12","close":127.6689},{"date":"2026-05-13","close":124.444},{"date":"2026-05-14","close":128.9868},{"date":"2026-05-15","close":124.8034},{"date":"2026-05-18","close":121.5286},{"date":"2026-05-19","close":119.0125},{"date":"2026-05-20","close":122.8565},{"date":"2026-05-21","close":124.6636},{"date":"2026-05-22","close":131.8523},{"date":"2026-05-26","close":139.3405},{"date":"2026-05-27","close":140.0194},{"date":"2026-05-28","close":147.4477},{"date":"2026-05-29","close":148.526},{"date":"2026-06-01","close":146.1098},{"date":"2026-06-02","close":148.1666},{"date":"2026-06-03","close":147.3878},{"date":"2026-06-04","close":146.5392},{"date":"2026-06-05","close":138.5917},{"date":"2026-06-08","close":143.3741},{"date":"2026-06-09","close":153.8277},{"date":"2026-06-10","close":148.9853},{"date":"2026-06-11","close":152.2202},{"date":"2026-06-12","close":153.5581},{"date":"2026-06-15","close":158.3406},{"date":"2026-06-16","close":158.5602},{"date":"2026-06-17","close":160.8566},{"date":"2026-06-18","close":163.7021},{"date":"2026-06-22","close":165.699},{"date":"2026-06-23","close":158.7},{"date":"2026-06-24","close":162.78},{"date":"2026-06-25","close":165.15},{"date":"2026-06-26","close":163.72},{"date":"2026-06-29","close":166.42},{"date":"2026-06-30","close":176.32},{"date":"2026-07-01","close":172.22},{"date":"2026-07-02","close":164.59},{"date":"2026-07-06","close":166.81},{"date":"2026-07-07","close":158.61},{"date":"2026-07-08","close":158.22},{"date":"2026-07-09","close":162.24},{"date":"2026-07-10","close":159.06},{"date":"2026-07-13","close":155.99},{"date":"2026-07-14","close":158.37},{"date":"2026-07-15","close":157.04},{"date":"2026-07-16","close":153.14},{"date":"2026-07-17","close":151.2},{"date":"2026-07-20","close":150.51},{"date":"2026-07-21","close":157.81},{"date":"2026-07-22","close":157.51},{"date":"2026-07-23","close":157.43},{"date":"2026-07-24","close":152.67},{"date":"2026-07-27","close":149.28},{"date":"2026-07-28","close":143.85},{"date":"2026-07-29","close":150.31},{"date":"2026-07-30","close":159.82},{"date":"2026-07-31","close":160.7},{"date":"2026-08-03","close":163.34},{"date":"2026-08-04","close":171.33},{"date":"2026-08-05","close":172.24},{"date":"2026-08-06","close":170.61},{"date":"2026-08-07","close":169.18},{"date":"2026-08-10","close":167.7},{"date":"2026-08-11","close":167.23},{"date":"2026-08-12","close":169.96},{"date":"2026-08-13","close":165.75},{"date":"2026-08-14","close":167.11},{"date":"2026-08-17","close":170.87},{"date":"2026-08-18","close":159.57},{"date":"2026-08-19","close":156.04},{"date":"2026-08-20","close":153.11},{"date":"2026-08-21","close":157.01},{"date":"2026-08-24","close":155.55},{"date":"2026-08-25","close":158.78},{"date":"2026-08-26","close":161.34},{"date":"2026-08-27","close":161.38},{"date":"2026-08-28","close":157.74},{"date":"2026-08-31","close":158.55},{"date":"2026-09-01","close":163.18},{"date":"2026-09-02","close":160.08},{"date":"2026-09-03","close":82.07},{"date":"2026-09-04","close":82.78},{"date":"2026-09-08","close":81.76},{"date":"2026-09-09","close":81.34},{"date":"2026-09-10","close":80.25},{"date":"2026-09-11","close":83.92},{"date":"2026-09-14","close":78.55},{"date":"2026-09-15","close":77.65},{"date":"2026-09-16","close":77.26},{"date":"2026-09-17","close":78.37},{"date":"2026-09-18","close":77.55},{"date":"2026-09-21","close":80.72},{"date":"2026-09-22","close":82.84},{"date":"2026-09-23","close":82.19},{"date":"2026-09-24","close":83.08},{"date":"2026-09-25","close":84.09},{"date":"2026-09-28","close":84.62},{"date":"2026-09-29","close":84.34},{"date":"2026-09-30","close":84.3},{"date":"2026-10-01","close":85.67},{"date":"2026-10-02","close":86.96},{"date":"2026-10-05","close":87.27},{"date":"2026-10-06","close":88.62},{"date":"2026-10-07","close":87.55},{"date":"2026-10-08","close":85.32},{"date":"2026-10-09","close":87.24},{"date":"2026-10-12","close":86.19},{"date":"2026-10-13","close":85.89},{"date":"2026-10-14","close":82.69},{"date":"2026-10-15","close":81.49},{"date":"2026-10-16","close":79.35},{"date":"2026-10-19","close":80.28},{"date":"2026-10-20","close":79.32},{"date":"2026-10-21","close":79.2},{"date":"2026-10-22","close":73.1}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":73.07,"low_30d":72.23,"support":74.0,"high_30d":89.93,"change_1d":-7.7,"change_7d":-7.9,"change_30d":-12.9,"resistance":88.16,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":18.47,"per":40.35,"quarter":"2024-Q2"},{"pbr":17.01,"per":36.92,"quarter":"2024-Q3"},{"pbr":17.54,"per":36.35,"quarter":"2024-Q4"},{"pbr":15.79,"per":31.11,"quarter":"2025-Q1"},{"pbr":21.3,"per":39.39,"quarter":"2025-Q2"},{"pbr":24.59,"per":42.15,"quarter":"2025-Q3"},{"pbr":25.11,"per":40.32,"quarter":"2025-Q4"},{"pbr":22.58,"per":33.46,"quarter":"2026-Q1"},{"pbr":28.47,"per":40.91,"quarter":"2026-Q2"},{"pbr":6.55,"per":16.95,"quarter":"현재"}],"timeline":[{"close":66.3038,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":64.2965,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":68.68,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":65.0308,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":98.0814,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":123.0811,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":134.6698,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":126.1513,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":176.32,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":21.21,"pbr_5y_low":15.79,"per_5y_avg":37.88,"per_5y_low":31.11,"current_pbr":6.55,"current_per":16.95,"pbr_5y_high":28.47,"per_5y_high":42.15,"pbr_5y_median":21.3,"per_5y_median":39.39,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Electronic Components"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +14.9%"},"momentum":{"grade":"D","reason":"RSI 20"},"valuation":{"grade":"C","reason":"PER 16.96x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 11.4%"},"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":3.95,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":11.42,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":23.0,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.21,"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":1.07,"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":40.51,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":27.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.76,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":18.47,"per":40.35,"close":66.3038,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":17.01,"per":36.92,"close":64.2965,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":17.54,"per":36.35,"close":68.68,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":15.79,"per":31.11,"close":65.0308,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":21.3,"per":39.39,"close":98.0814,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":24.59,"per":42.15,"close":123.0811,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":25.11,"per":40.32,"close":134.6698,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":22.58,"per":33.46,"close":126.1513,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":28.47,"per":40.91,"close":176.32,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"17.0배"},{"label":"PBR","value":"6.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"11.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.35,"pbr":13.32,"per":46.01,"roa":0.039485254404485054,"roe":0.11420382658989388,"revenue":8758100000.0,"market_cap":182840934000.0,"net_income":1769200000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.40511069752571904,"total_assets":44806600000.0,"total_equity":15491600000.0,"profit_margin":0.20200728468503443,"dividend_yield":0.52,"fiscal_quarter":"Q2","operating_income":2584600000.0,"operating_margin":0.29510966990557314},{"eps":1.06,"pbr":13.32,"per":44.39,"roa":0.02238820139650352,"roe":0.06749041268387614,"revenue":7620100000.0,"market_cap":182840934000.0,"net_income":943300000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3674754924476057,"total_assets":42133800000.0,"total_equity":13976800000.0,"profit_margin":0.1237910263644834,"dividend_yield":0.51,"fiscal_quarter":"Q1","operating_income":1831800000.0,"operating_margin":0.24039054605582605},{"eps":0.97,"pbr":null,"per":null,"roa":0.032991232693745876,"roe":0.08912928405812229,"revenue":6439000000.0,"market_cap":null,"net_income":1195500000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3822177356732412,"total_assets":36236900000.0,"total_equity":13413100000.0,"profit_margin":0.18566547600559094,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1770100000.0,"operating_margin":0.27490293523839104},{"eps":0.93,"pbr":null,"per":null,"roa":0.04589396897911063,"roe":0.09949442106019823,"revenue":6194400000.0,"market_cap":null,"net_income":1245700000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.38087627534547336,"total_assets":27143000000.0,"total_equity":12520300000.0,"profit_margin":0.20110099444659693,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1702300000.0,"operating_margin":0.274812734082397},{"eps":0.81,"pbr":null,"per":null,"roa":0.04251531065434542,"roe":0.09473665934561996,"revenue":5650300000.0,"market_cap":null,"net_income":1091300000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3633966338070545,"total_assets":25668400000.0,"total_equity":11519300000.0,"profit_margin":0.19314018724669488,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1430800000.0,"operating_margin":0.2532254924517282},{"eps":0.63,"pbr":null,"per":null,"roa":0.032215386361949344,"roe":0.07162272356618646,"revenue":4811000000.0,"market_cap":null,"net_income":737800000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.34171689877364375,"total_assets":22902100000.0,"total_equity":10301200000.0,"profit_margin":0.15335689045936396,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1068800000.0,"operating_margin":0.222157555601746},{"eps":0.55,"pbr":null,"per":null,"roa":0.034803779815486796,"roe":0.07620506535947713,"revenue":4317900000.0,"market_cap":null,"net_income":746200000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.342921327497163,"total_assets":21440200000.0,"total_equity":9792000000.0,"profit_margin":0.17281548901086177,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":965700000.0,"operating_margin":0.2236503856041131},{"eps":0.5,"pbr":null,"per":null,"roa":0.030859406911200066,"roe":0.06394075641364719,"revenue":4038800000.0,"market_cap":null,"net_income":604400000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.33596612855303554,"total_assets":19585600000.0,"total_equity":9452500000.0,"profit_margin":0.1496484104189363,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":864900000.0,"operating_margin":0.21414776666336535},{"eps":0.4102572264444902,"pbr":null,"per":null,"roa":0.02823509157036176,"roe":0.05844032917228093,"revenue":3609700000.0,"market_cap":null,"net_income":524800000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3360667091448043,"total_assets":18586800000.0,"total_equity":8980100000.0,"profit_margin":0.14538604316148157,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":768800000.0,"operating_margin":0.2129816882289387},{"eps":0.4289408158347785,"pbr":null,"per":null,"roa":0.03281207953356256,"roe":0.06320336347405402,"revenue":3256300000.0,"market_cap":null,"net_income":548700000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.33442864600927436,"total_assets":16722500000.0,"total_equity":8681500000.0,"profit_margin":0.16850413045481066,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":684800000.0,"operating_margin":0.2103000337806713},{"eps":0.40212712896921826,"pbr":null,"per":null,"roa":0.03112595604608384,"roe":0.06163062361468879,"revenue":3327500000.0,"market_cap":null,"net_income":514400000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.33069872276483847,"total_assets":16526400000.0,"total_equity":8346500000.0,"profit_margin":0.15459053343350865,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":706300000.0,"operating_margin":0.21226145755071374},{"eps":0.40173625889829173,"pbr":null,"per":null,"roa":0.032609937178754995,"roe":0.06540830872619896,"revenue":3199200000.0,"market_cap":null,"net_income":513900000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3277381845461365,"total_assets":15759000000.0,"total_equity":7856800000.0,"profit_margin":0.16063390847711928,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":666900000.0,"operating_margin":0.20845836459114778}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.6431,"per":40.35,"date":"2024-06","close":66.3,"source":"reported"},{"eps":1.6431,"per":38.49,"date":"2024-07","close":63.24,"source":"reported"},{"eps":1.6431,"per":40.4,"date":"2024-08","close":66.38,"source":"reported"},{"eps":1.7413,"per":36.92,"date":"2024-09","close":64.3,"source":"reported"},{"eps":1.7413,"per":37.98,"date":"2024-10","close":66.13,"source":"reported"},{"eps":1.7413,"per":41.17,"date":"2024-11","close":71.69,"source":"reported"},{"eps":1.8892,"per":36.35,"date":"2024-12","close":68.68,"source":"reported"},{"eps":1.8892,"per":37.05,"date":"2025-01","close":70.0,"source":"reported"},{"eps":1.8892,"per":34.86,"date":"2025-02","close":65.86,"source":"reported"},{"eps":2.0903,"per":31.11,"date":"2025-03","close":65.03,"source":"reported"},{"eps":2.0903,"per":36.5,"date":"2025-04","close":76.29,"source":"reported"},{"eps":2.0903,"per":42.66,"date":"2025-05","close":89.16,"source":"reported"},{"eps":2.49,"per":39.39,"date":"2025-06","close":98.08,"source":"reported"},{"eps":2.49,"per":42.49,"date":"2025-07","close":105.79,"source":"reported"},{"eps":2.49,"per":43.42,"date":"2025-08","close":108.12,"source":"reported"},{"eps":2.92,"per":42.15,"date":"2025-09","close":123.08,"source":"reported"},{"eps":2.92,"per":47.46,"date":"2025-10","close":138.59,"source":"reported"},{"eps":2.92,"per":47.99,"date":"2025-11","close":140.14,"source":"reported"},{"eps":3.34,"per":40.32,"date":"2025-12","close":134.67,"source":"reported"},{"eps":3.34,"per":42.99,"date":"2026-01","close":143.58,"source":"reported"},{"eps":3.34,"per":43.58,"date":"2026-02","close":145.55,"source":"reported"},{"eps":3.77,"per":33.46,"date":"2026-03","close":126.15,"source":"reported"},{"eps":3.77,"per":39.0,"date":"2026-04","close":147.04,"source":"reported"},{"eps":3.77,"per":39.4,"date":"2026-05","close":148.53,"source":"reported"},{"eps":4.31,"per":40.91,"date":"2026-06","close":176.32,"source":"reported"},{"eps":4.31,"per":37.29,"date":"2026-07","close":160.7,"source":"reported"},{"eps":4.31,"per":36.79,"date":"2026-08","close":158.55,"source":"reported"},{"eps":4.31,"per":19.56,"date":"2026-09","close":84.3,"source":"reported"},{"eps":4.31,"per":16.96,"date":"2026-10","close":73.1,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":38.17,"std":6.55,"count":29,"current":16.96,"lower_1sd":31.63,"upper_1sd":44.72},"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":"Amphenol Corporation","phase":"above-fold","symbol_resolved":true}