{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:29.886392+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.7,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":15.0,"direction":"higher_better","percentile":71}],"summary":"매출 +5.7%","percentile":66},"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":32.6,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.9,"direction":"higher_better","percentile":23}],"summary":"RSI 33","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 22.3x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":16.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 16.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.98,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.91,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":18.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 1.9x","percentile":45}},"signals":[],"summary":"Jabil Circuit Inc(JBL)은 Technology 섹터 US 시장 종목입니다, 시가총액 280.20억. 현재가 $267.40, 전일 대비 -4.8%, 30일 -15.9%. PER 22.3배 / ROE 16.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.09%","value_pct":0.09},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":49.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.91,"direction":"lower_better","percentile":null}],"summary":"배당성향 2%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.09},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-8.759021930797303,"grade":"F","trend":"하락","atr_14":13.486428571428567,"rsi_14":32.5671219971738,"sma_20":297.87050000000005,"sma_60":312.3416666666668,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 32.6로 약세 구간입니다. MACD(-8.76)가 시그널선(-5.66)을 하회합니다(데드크로스). 현재가가 SMA20(298)과 SMA60(312) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 267~328 (현재 위치 -0%).","bb_lower":267.452659527672,"bb_upper":328.2883404723281,"macd_signal":-5.664319939931575},"change_pct":-4.83,"chart_data":[{"date":"2024-10-23","open":123.62,"high":124.29,"low":120.77,"close":122.59,"volume":1552968,"rsi_14":59.63,"sma_20":123.14,"sma_60":111.65,"sma_120":113.39},{"date":"2024-10-24","open":123.95,"high":125.01,"low":123.75,"close":124.67,"volume":1044793,"rsi_14":60.46,"sma_20":123.06,"sma_60":111.86,"sma_120":113.46},{"date":"2024-10-25","open":125.28,"high":126.25,"low":124.02,"close":124.36,"volume":680229,"rsi_14":57.67,"sma_20":123.18,"sma_60":112.12,"sma_120":113.51},{"date":"2024-10-28","open":124.89,"high":125.56,"low":124.21,"close":124.43,"volume":742316,"rsi_14":54.9,"sma_20":123.42,"sma_60":112.54,"sma_120":113.57},{"date":"2024-10-29","open":123.97,"high":125.21,"low":122.99,"close":124.48,"volume":1127833,"rsi_14":52.89,"sma_20":123.71,"sma_60":112.99,"sma_120":113.63},{"date":"2024-10-30","open":123.24,"high":125.18,"low":122.21,"close":123.62,"volume":1192910,"rsi_14":53.84,"sma_20":123.96,"sma_60":113.39,"sma_120":113.68},{"date":"2024-10-31","open":123.2,"high":123.61,"low":120.8,"close":122.74,"volume":2039983,"rsi_14":45.78,"sma_20":124.12,"sma_60":113.8,"sma_120":113.72},{"date":"2024-11-01","open":123.93,"high":127.9,"low":123.93,"close":127.3,"volume":1374655,"rsi_14":55.74,"sma_20":124.42,"sma_60":114.23,"sma_120":113.8},{"date":"2024-11-04","open":129.02,"high":129.59,"low":126.69,"close":126.93,"volume":1161311,"rsi_14":59.87,"sma_20":124.67,"sma_60":114.65,"sma_120":113.88},{"date":"2024-11-05","open":126.7,"high":128.59,"low":126.36,"close":128.29,"volume":796337,"rsi_14":64.63,"sma_20":124.93,"sma_60":115.09,"sma_120":113.99},{"date":"2024-11-06","open":132.62,"high":138.81,"low":132.13,"close":137.37,"volume":2006451,"rsi_14":75.29,"sma_20":125.62,"sma_60":115.65,"sma_120":114.18},{"date":"2024-11-07","open":137.43,"high":138.39,"low":136.07,"close":136.91,"volume":1192768,"rsi_14":73.38,"sma_20":126.34,"sma_60":116.22,"sma_120":114.37},{"date":"2024-11-08","open":136.36,"high":137.0,"low":135.13,"close":135.36,"volume":936572,"rsi_14":74.59,"sma_20":126.92,"sma_60":116.7,"sma_120":114.49},{"date":"2024-11-11","open":135.99,"high":136.24,"low":133.97,"close":135.13,"volume":1239765,"rsi_14":74.98,"sma_20":127.41,"sma_60":117.18,"sma_120":114.64},{"date":"2024-11-12","open":134.39,"high":135.32,"low":132.52,"close":132.53,"volume":823858,"rsi_14":70.31,"sma_20":127.84,"sma_60":117.61,"sma_120":114.76},{"date":"2024-11-13","open":132.62,"high":133.14,"low":131.31,"close":131.35,"volume":1061885,"rsi_14":64.17,"sma_20":128.23,"sma_60":118.02,"sma_120":114.87},{"date":"2024-11-14","open":129.63,"high":131.34,"low":128.22,"close":128.67,"volume":1139700,"rsi_14":58.3,"sma_20":128.39,"sma_60":118.36,"sma_120":114.95},{"date":"2024-11-15","open":127.33,"high":128.85,"low":126.57,"close":127.97,"volume":1074020,"rsi_14":56.49,"sma_20":128.48,"sma_60":118.71,"sma_120":115.02},{"date":"2024-11-18","open":128.81,"high":129.07,"low":127.16,"close":128.0,"volume":795191,"rsi_14":56.46,"sma_20":128.68,"sma_60":119.04,"sma_120":115.12},{"date":"2024-11-19","open":126.22,"high":127.64,"low":125.78,"close":127.26,"volume":1311789,"rsi_14":56.71,"sma_20":128.86,"sma_60":119.36,"sma_120":115.19},{"date":"2024-11-20","open":127.26,"high":128.56,"low":126.53,"close":127.89,"volume":1093736,"rsi_14":59.67,"sma_20":129.12,"sma_60":119.7,"sma_120":115.26},{"date":"2024-11-21","open":128.69,"high":131.49,"low":128.25,"close":130.35,"volume":948627,"rsi_14":56.13,"sma_20":129.4,"sma_60":120.09,"sma_120":115.37},{"date":"2024-11-22","open":129.71,"high":131.21,"low":129.19,"close":130.82,"volume":1569098,"rsi_14":57.85,"sma_20":129.72,"sma_60":120.48,"sma_120":115.52},{"date":"2024-11-25","open":132.61,"high":136.81,"low":132.3,"close":133.7,"volume":1369910,"rsi_14":60.33,"sma_20":130.18,"sma_60":120.89,"sma_120":115.67},{"date":"2024-11-26","open":133.38,"high":134.17,"low":132.15,"close":132.42,"volume":865483,"rsi_14":35.98,"sma_20":130.57,"sma_60":121.38,"sma_120":115.82},{"date":"2024-11-27","open":131.85,"high":133.11,"low":131.07,"close":133.03,"volume":1882767,"rsi_14":39.06,"sma_20":131.04,"sma_60":121.88,"sma_120":115.98},{"date":"2024-11-29","open":133.64,"high":135.62,"low":133.15,"close":135.52,"volume":678893,"rsi_14":50.21,"sma_20":131.68,"sma_60":122.43,"sma_120":116.14},{"date":"2024-12-02","open":136.13,"high":136.97,"low":134.77,"close":134.89,"volume":1058099,"rsi_14":49.15,"sma_20":132.05,"sma_60":123.0,"sma_120":116.28},{"date":"2024-12-03","open":134.44,"high":135.58,"low":134.06,"close":135.19,"volume":906103,"rsi_14":57.52,"sma_20":132.46,"sma_60":123.55,"sma_120":116.41},{"date":"2024-12-04","open":136.07,"high":136.93,"low":135.03,"close":136.13,"volume":704565,"rsi_14":63.88,"sma_20":132.85,"sma_60":124.13,"sma_120":116.53},{"date":"2024-12-05","open":137.18,"high":137.28,"low":135.2,"close":135.47,"volume":730024,"rsi_14":72.56,"sma_20":132.75,"sma_60":124.67,"sma_120":116.67},{"date":"2024-12-06","open":135.58,"high":136.28,"low":134.37,"close":135.33,"volume":824685,"rsi_14":75.8,"sma_20":132.67,"sma_60":125.2,"sma_120":116.76},{"date":"2024-12-09","open":135.65,"high":136.15,"low":133.89,"close":133.97,"volume":963251,"rsi_14":69.12,"sma_20":132.6,"sma_60":125.67,"sma_120":116.83},{"date":"2024-12-10","open":134.45,"high":134.45,"low":131.62,"close":132.45,"volume":888833,"rsi_14":65.83,"sma_20":132.46,"sma_60":126.12,"sma_120":117.0},{"date":"2024-12-11","open":133.78,"high":133.95,"low":131.95,"close":133.39,"volume":673287,"rsi_14":66.47,"sma_20":132.5,"sma_60":126.57,"sma_120":117.18},{"date":"2024-12-12","open":132.92,"high":133.87,"low":132.52,"close":133.34,"volume":905298,"rsi_14":60.47,"sma_20":132.59,"sma_60":127.0,"sma_120":117.35},{"date":"2024-12-13","open":134.34,"high":135.11,"low":133.09,"close":134.83,"volume":763002,"rsi_14":63.08,"sma_20":132.9,"sma_60":127.4,"sma_120":117.52},{"date":"2024-12-16","open":134.9,"high":136.18,"low":132.86,"close":134.69,"volume":1509644,"rsi_14":53.93,"sma_20":133.23,"sma_60":127.75,"sma_120":117.71},{"date":"2024-12-17","open":134.57,"high":135.2,"low":132.65,"close":133.66,"volume":1823870,"rsi_14":55.02,"sma_20":133.52,"sma_60":128.1,"sma_120":117.93},{"date":"2024-12-18","open":147.83,"high":149.74,"low":140.68,"close":143.37,"volume":4765092,"rsi_14":74.14,"sma_20":134.32,"sma_60":128.61,"sma_120":118.22},{"date":"2024-12-19","open":144.94,"high":145.3,"low":137.47,"close":140.12,"volume":2413692,"rsi_14":60.38,"sma_20":134.94,"sma_60":129.06,"sma_120":118.48},{"date":"2024-12-20","open":139.66,"high":145.42,"low":139.66,"close":144.67,"volume":6861290,"rsi_14":68.77,"sma_20":135.66,"sma_60":129.37,"sma_120":118.79},{"date":"2024-12-23","open":144.83,"high":146.16,"low":143.73,"close":145.34,"volume":1246532,"rsi_14":69.2,"sma_20":136.38,"sma_60":129.76,"sma_120":119.08},{"date":"2024-12-24","open":145.17,"high":147.77,"low":143.84,"close":147.44,"volume":537193,"rsi_14":70.49,"sma_20":137.07,"sma_60":130.23,"sma_120":119.41},{"date":"2024-12-26","open":146.78,"high":148.31,"low":146.37,"close":147.31,"volume":888249,"rsi_14":71.87,"sma_20":137.82,"sma_60":130.7,"sma_120":119.72},{"date":"2024-12-27","open":146.42,"high":147.31,"low":145.18,"close":145.59,"volume":637782,"rsi_14":67.91,"sma_20":138.45,"sma_60":131.15,"sma_120":120.02},{"date":"2024-12-30","open":143.68,"high":144.58,"low":141.93,"close":143.44,"volume":709837,"rsi_14":66.09,"sma_20":138.84,"sma_60":131.55,"sma_120":120.27},{"date":"2024-12-31","open":143.48,"high":144.8,"low":143.18,"close":143.58,"volume":760116,"rsi_14":69.83,"sma_20":139.28,"sma_60":131.92,"sma_120":120.52},{"date":"2025-01-02","open":144.2,"high":145.41,"low":142.15,"close":142.51,"volume":910422,"rsi_14":66.18,"sma_20":139.65,"sma_60":132.26,"sma_120":120.75},{"date":"2025-01-03","open":143.68,"high":150.6,"low":143.68,"close":149.32,"volume":2004320,"rsi_14":72.87,"sma_20":140.31,"sma_60":132.7,"sma_120":121.04},{"date":"2025-01-06","open":151.17,"high":152.66,"low":150.33,"close":151.68,"volume":1359287,"rsi_14":73.53,"sma_20":141.12,"sma_60":133.16,"sma_120":121.32},{"date":"2025-01-07","open":152.66,"high":155.38,"low":152.11,"close":152.39,"volume":1613197,"rsi_14":74.33,"sma_20":141.97,"sma_60":133.66,"sma_120":121.64},{"date":"2025-01-08","open":151.37,"high":154.18,"low":150.14,"close":153.6,"volume":1121432,"rsi_14":77.27,"sma_20":142.96,"sma_60":134.16,"sma_120":121.98},{"date":"2025-01-10","open":152.14,"high":155.76,"low":150.87,"close":153.53,"volume":1266401,"rsi_14":68.88,"sma_20":144.01,"sma_60":134.63,"sma_120":122.35},{"date":"2025-01-13","open":151.04,"high":153.35,"low":150.18,"close":153.16,"volume":1102202,"rsi_14":77.1,"sma_20":145.0,"sma_60":135.11,"sma_120":122.68},{"date":"2025-01-14","open":154.42,"high":156.35,"low":153.16,"close":155.62,"volume":1266916,"rsi_14":74.92,"sma_20":146.12,"sma_60":135.65,"sma_120":123.05},{"date":"2025-01-15","open":158.82,"high":159.24,"low":155.88,"close":157.81,"volume":1587966,"rsi_14":76.55,"sma_20":147.27,"sma_60":136.19,"sma_120":123.44},{"date":"2025-01-16","open":158.99,"high":162.35,"low":158.51,"close":161.37,"volume":1648301,"rsi_14":77.92,"sma_20":148.61,"sma_60":136.78,"sma_120":123.87},{"date":"2025-01-17","open":162.63,"high":163.88,"low":161.33,"close":162.53,"volume":1620961,"rsi_14":79.3,"sma_20":150.06,"sma_60":137.42,"sma_120":124.3},{"date":"2025-01-21","open":164.63,"high":168.42,"low":164.23,"close":167.2,"volume":1450142,"rsi_14":87.34,"sma_20":151.25,"sma_60":138.14,"sma_120":124.78},{"date":"2025-01-22","open":168.57,"high":170.42,"low":167.98,"close":168.59,"volume":1500540,"rsi_14":94.65,"sma_20":152.68,"sma_60":138.91,"sma_120":125.28},{"date":"2025-01-23","open":167.11,"high":171.16,"low":166.12,"close":170.85,"volume":1276368,"rsi_14":95.03,"sma_20":153.99,"sma_60":139.68,"sma_120":125.77},{"date":"2025-01-24","open":174.09,"high":174.41,"low":171.28,"close":172.94,"volume":1592761,"rsi_14":98.6,"sma_20":155.37,"sma_60":140.49,"sma_120":126.31},{"date":"2025-01-27","open":166.67,"high":168.5,"low":155.16,"close":159.17,"volume":3052385,"rsi_14":62.87,"sma_20":155.96,"sma_60":141.07,"sma_120":126.8},{"date":"2025-01-28","open":162.42,"high":162.79,"low":158.22,"close":161.36,"volume":1368952,"rsi_14":62.7,"sma_20":156.67,"sma_60":141.69,"sma_120":127.34},{"date":"2025-01-29","open":164.56,"high":165.4,"low":159.67,"close":160.62,"volume":1361325,"rsi_14":60.8,"sma_20":157.42,"sma_60":142.3,"sma_120":127.84},{"date":"2025-01-30","open":162.03,"high":164.01,"low":160.47,"close":162.27,"volume":1207264,"rsi_14":61.24,"sma_20":158.36,"sma_60":142.96,"sma_120":128.38},{"date":"2025-01-31","open":163.91,"high":164.63,"low":160.91,"close":162.04,"volume":1185329,"rsi_14":60.99,"sma_20":159.29,"sma_60":143.54,"sma_120":128.88},{"date":"2025-02-03","open":157.29,"high":160.36,"low":155.39,"close":159.12,"volume":1421698,"rsi_14":57.22,"sma_20":160.12,"sma_60":144.08,"sma_120":129.36},{"date":"2025-02-04","open":160.0,"high":161.62,"low":158.74,"close":161.47,"volume":814375,"rsi_14":57.1,"sma_20":160.73,"sma_60":144.63,"sma_120":129.86},{"date":"2025-02-05","open":161.97,"high":164.55,"low":161.47,"close":163.25,"volume":1206703,"rsi_14":56.67,"sma_20":161.31,"sma_60":145.06,"sma_120":130.36},{"date":"2025-02-06","open":164.15,"high":165.77,"low":163.63,"close":165.38,"volume":1002790,"rsi_14":55.1,"sma_20":161.96,"sma_60":145.53,"sma_120":130.88},{"date":"2025-02-07","open":166.46,"high":168.94,"low":164.11,"close":165.04,"volume":1022157,"rsi_14":53.25,"sma_20":162.53,"sma_60":146.03,"sma_120":131.36},{"date":"2025-02-10","open":166.01,"high":167.39,"low":165.47,"close":166.14,"volume":990700,"rsi_14":48.49,"sma_20":163.16,"sma_60":146.55,"sma_120":131.86},{"date":"2025-02-11","open":164.63,"high":167.19,"low":164.63,"close":166.94,"volume":846086,"rsi_14":47.6,"sma_20":163.85,"sma_60":147.12,"sma_120":132.36},{"date":"2025-02-12","open":164.82,"high":169.03,"low":163.87,"close":168.45,"volume":1160979,"rsi_14":46.42,"sma_20":164.5,"sma_60":147.74,"sma_120":132.88},{"date":"2025-02-13","open":168.42,"high":168.82,"low":166.4,"close":168.29,"volume":681590,"rsi_14":42.66,"sma_20":165.02,"sma_60":148.4,"sma_120":133.38},{"date":"2025-02-14","open":169.03,"high":169.8,"low":167.95,"close":169.27,"volume":604613,"rsi_14":76.74,"sma_20":165.42,"sma_60":149.09,"sma_120":133.9},{"date":"2025-02-18","open":170.69,"high":171.14,"low":167.83,"close":169.62,"volume":1070841,"rsi_14":74.12,"sma_20":165.77,"sma_60":149.78,"sma_120":134.41},{"date":"2025-02-19","open":169.57,"high":170.39,"low":168.36,"close":168.79,"volume":829555,"rsi_14":73.73,"sma_20":165.85,"sma_60":150.47,"sma_120":134.92},{"date":"2025-02-20","open":168.59,"high":168.8,"low":164.41,"close":165.82,"volume":1005800,"rsi_14":59.46,"sma_20":165.7,"sma_60":151.11,"sma_120":135.4},{"date":"2025-02-21","open":166.42,"high":166.74,"low":161.46,"close":162.32,"volume":1115975,"rsi_14":50.46,"sma_20":165.27,"sma_60":151.64,"sma_120":135.86},{"date":"2025-02-24","open":162.58,"high":163.03,"low":157.84,"close":158.82,"volume":1476837,"rsi_14":49.15,"sma_20":164.56,"sma_60":152.11,"sma_120":136.29},{"date":"2025-02-25","open":158.72,"high":160.42,"low":156.59,"close":157.23,"volume":1260388,"rsi_14":39.95,"sma_20":164.46,"sma_60":152.5,"sma_120":136.69},{"date":"2025-02-26","open":159.08,"high":160.64,"low":157.66,"close":158.47,"volume":1034398,"rsi_14":38.38,"sma_20":164.31,"sma_60":152.93,"sma_120":137.16},{"date":"2025-02-27","open":159.51,"high":159.51,"low":153.5,"close":153.85,"volume":952447,"rsi_14":25.2,"sma_20":163.97,"sma_60":153.28,"sma_120":137.58},{"date":"2025-02-28","open":152.86,"high":154.7,"low":151.17,"close":154.64,"volume":2009709,"rsi_14":28.06,"sma_20":163.58,"sma_60":153.6,"sma_120":138.01},{"date":"2025-03-03","open":155.85,"high":156.56,"low":145.12,"close":146.19,"volume":2042274,"rsi_14":17.91,"sma_20":162.78,"sma_60":153.78,"sma_120":138.39},{"date":"2025-03-04","open":144.04,"high":144.29,"low":139.96,"close":141.31,"volume":1835147,"rsi_14":13.57,"sma_20":161.89,"sma_60":153.88,"sma_120":138.72},{"date":"2025-03-05","open":141.93,"high":144.13,"low":140.31,"close":142.88,"volume":1296382,"rsi_14":13.75,"sma_20":160.95,"sma_60":154.0,"sma_120":139.06},{"date":"2025-03-06","open":139.18,"high":141.92,"low":137.54,"close":138.0,"volume":1188885,"rsi_14":12.13,"sma_20":159.68,"sma_60":154.04,"sma_120":139.35},{"date":"2025-03-07","open":137.5,"high":139.75,"low":134.49,"close":139.7,"volume":1210572,"rsi_14":13.67,"sma_20":158.39,"sma_60":154.11,"sma_120":139.65},{"date":"2025-03-10","open":135.8,"high":136.63,"low":131.78,"close":133.11,"volume":1376883,"rsi_14":11.27,"sma_20":156.79,"sma_60":154.09,"sma_120":139.88},{"date":"2025-03-11","open":132.09,"high":134.78,"low":131.01,"close":132.2,"volume":1133046,"rsi_14":11.25,"sma_20":155.09,"sma_60":154.09,"sma_120":140.1},{"date":"2025-03-12","open":135.1,"high":135.99,"low":133.23,"close":133.86,"volume":1556511,"rsi_14":15.18,"sma_20":153.43,"sma_60":154.1,"sma_120":140.33},{"date":"2025-03-13","open":133.09,"high":134.07,"low":129.75,"close":130.28,"volume":1026161,"rsi_14":15.15,"sma_20":151.51,"sma_60":154.04,"sma_120":140.52},{"date":"2025-03-14","open":132.83,"high":136.13,"low":131.6,"close":135.69,"volume":1223955,"rsi_14":25.85,"sma_20":149.87,"sma_60":154.06,"sma_120":140.73},{"date":"2025-03-17","open":134.44,"high":139.55,"low":134.44,"close":138.1,"volume":1612215,"rsi_14":30.37,"sma_20":148.31,"sma_60":154.11,"sma_120":140.93},{"date":"2025-03-18","open":136.92,"high":137.1,"low":134.52,"close":135.38,"volume":1225391,"rsi_14":27.0,"sma_20":146.59,"sma_60":154.14,"sma_120":141.12},{"date":"2025-03-19","open":135.5,"high":140.34,"low":135.26,"close":139.23,"volume":2386928,"rsi_14":35.22,"sma_20":145.11,"sma_60":154.07,"sma_120":141.34},{"date":"2025-03-20","open":146.04,"high":147.94,"low":140.75,"close":143.57,"volume":2631611,"rsi_14":39.55,"sma_20":144.0,"sma_60":154.13,"sma_120":141.6},{"date":"2025-03-21","open":142.08,"high":144.96,"low":138.74,"close":144.96,"volume":3300568,"rsi_14":48.66,"sma_20":143.13,"sma_60":154.13,"sma_120":141.75},{"date":"2025-03-24","open":147.74,"high":149.71,"low":146.48,"close":149.7,"volume":1477960,"rsi_14":59.17,"sma_20":142.67,"sma_60":154.2,"sma_120":141.98},{"date":"2025-03-25","open":149.6,"high":149.64,"low":146.74,"close":148.03,"volume":1921447,"rsi_14":55.6,"sma_20":142.21,"sma_60":154.21,"sma_120":142.22},{"date":"2025-03-26","open":148.61,"high":148.61,"low":142.17,"close":143.6,"volume":1540068,"rsi_14":56.17,"sma_20":141.47,"sma_60":154.15,"sma_120":142.42},{"date":"2025-03-27","open":141.58,"high":142.02,"low":137.94,"close":139.15,"volume":1434252,"rsi_14":49.43,"sma_20":140.73,"sma_60":154.04,"sma_120":142.59},{"date":"2025-03-28","open":137.47,"high":138.04,"low":134.95,"close":135.75,"volume":996345,"rsi_14":52.93,"sma_20":139.78,"sma_60":153.91,"sma_120":142.73},{"date":"2025-03-31","open":133.45,"high":136.14,"low":131.91,"close":135.83,"volume":1537586,"rsi_14":54.1,"sma_20":139.27,"sma_60":153.78,"sma_120":142.85},{"date":"2025-04-01","open":135.33,"high":137.09,"low":132.78,"close":136.18,"volume":940657,"rsi_14":52.7,"sma_20":139.01,"sma_60":153.67,"sma_120":142.97},{"date":"2025-04-02","open":133.85,"high":139.43,"low":133.57,"close":138.5,"volume":912480,"rsi_14":59.89,"sma_20":138.79,"sma_60":153.49,"sma_120":143.09},{"date":"2025-04-03","open":129.79,"high":131.62,"low":120.31,"close":123.27,"volume":2539644,"rsi_14":37.92,"sma_20":138.05,"sma_60":153.01,"sma_120":143.09},{"date":"2025-04-04","open":117.76,"high":118.83,"low":108.47,"close":116.67,"volume":3385129,"rsi_14":30.72,"sma_20":136.9,"sma_60":152.42,"sma_120":143.04},{"date":"2025-04-07","open":112.74,"high":125.54,"low":111.41,"close":121.06,"volume":2737525,"rsi_14":37.5,"sma_20":136.29,"sma_60":151.87,"sma_120":143.01},{"date":"2025-04-08","open":125.56,"high":128.61,"low":117.53,"close":120.14,"volume":2494028,"rsi_14":32.43,"sma_20":135.69,"sma_60":151.31,"sma_120":142.97},{"date":"2025-04-09","open":120.35,"high":139.15,"low":118.53,"close":137.14,"volume":2983450,"rsi_14":45.19,"sma_20":135.85,"sma_60":151.04,"sma_120":143.08},{"date":"2025-04-10","open":132.76,"high":135.51,"low":127.65,"close":131.8,"volume":2202985,"rsi_14":40.73,"sma_20":135.93,"sma_60":150.65,"sma_120":143.15},{"date":"2025-04-11","open":130.65,"high":134.18,"low":127.92,"close":131.7,"volume":1688327,"rsi_14":36.43,"sma_20":135.73,"sma_60":150.21,"sma_120":143.2},{"date":"2025-04-14","open":135.82,"high":136.85,"low":131.79,"close":133.62,"volume":1178312,"rsi_14":39.17,"sma_20":135.51,"sma_60":149.74,"sma_120":143.26},{"date":"2025-04-15","open":133.62,"high":136.34,"low":132.29,"close":135.27,"volume":1203140,"rsi_14":43.46,"sma_20":135.5,"sma_60":149.29,"sma_120":143.35},{"date":"2025-04-16","open":132.01,"high":135.14,"low":130.64,"close":133.63,"volume":854475,"rsi_14":45.47,"sma_20":135.22,"sma_60":148.73,"sma_120":143.44},{"date":"2025-04-17","open":133.77,"high":135.77,"low":132.42,"close":134.8,"volume":1016054,"rsi_14":49.19,"sma_20":134.78,"sma_60":148.16,"sma_120":143.54},{"date":"2025-04-21","open":133.19,"high":134.49,"low":127.49,"close":129.52,"volume":1515639,"rsi_14":45.06,"sma_20":134.01,"sma_60":147.47,"sma_120":143.58},{"date":"2025-04-22","open":131.43,"high":133.7,"low":130.52,"close":133.0,"volume":744673,"rsi_14":47.63,"sma_20":133.17,"sma_60":146.8,"sma_120":143.65},{"date":"2025-04-23","open":139.57,"high":143.12,"low":138.15,"close":138.24,"volume":1260583,"rsi_14":49.81,"sma_20":132.68,"sma_60":146.45,"sma_120":143.76},{"date":"2025-04-24","open":139.36,"high":146.02,"low":138.91,"close":145.87,"volume":1382329,"rsi_14":68.12,"sma_20":132.79,"sma_60":146.19,"sma_120":143.94},{"date":"2025-04-25","open":144.78,"high":147.74,"low":144.75,"close":146.66,"volume":1049730,"rsi_14":76.52,"sma_20":133.17,"sma_60":145.96,"sma_120":144.13},{"date":"2025-04-28","open":146.15,"high":148.36,"low":144.11,"close":146.11,"volume":838861,"rsi_14":73.76,"sma_20":133.69,"sma_60":145.68,"sma_120":144.32},{"date":"2025-04-29","open":144.92,"high":147.03,"low":143.44,"close":146.31,"volume":627143,"rsi_14":75.18,"sma_20":134.21,"sma_60":145.42,"sma_120":144.48},{"date":"2025-04-30","open":142.8,"high":146.6,"low":141.78,"close":146.3,"volume":1325723,"rsi_14":63.1,"sma_20":134.72,"sma_60":145.21,"sma_120":144.64},{"date":"2025-05-01","open":148.67,"high":150.91,"low":147.23,"close":147.32,"volume":966858,"rsi_14":75.29,"sma_20":135.16,"sma_60":144.97,"sma_120":144.8},{"date":"2025-05-02","open":150.48,"high":151.83,"low":149.73,"close":150.09,"volume":891110,"rsi_14":77.57,"sma_20":136.51,"sma_60":144.75,"sma_120":144.9},{"date":"2025-05-05","open":148.84,"high":151.66,"low":148.81,"close":149.95,"volume":743249,"rsi_14":75.87,"sma_20":138.17,"sma_60":144.49,"sma_120":145.01},{"date":"2025-05-06","open":147.1,"high":150.52,"low":146.62,"close":150.02,"volume":1525177,"rsi_14":74.6,"sma_20":139.62,"sma_60":144.24,"sma_120":145.13},{"date":"2025-05-07","open":150.27,"high":152.96,"low":148.58,"close":152.45,"volume":1090670,"rsi_14":80.57,"sma_20":141.24,"sma_60":144.01,"sma_120":145.28},{"date":"2025-05-08","open":154.71,"high":155.72,"low":152.51,"close":154.12,"volume":962620,"rsi_14":80.89,"sma_20":142.09,"sma_60":143.79,"sma_120":145.46},{"date":"2025-05-09","open":154.93,"high":155.24,"low":152.78,"close":153.71,"volume":498638,"rsi_14":95.77,"sma_20":143.19,"sma_60":143.54,"sma_120":145.64},{"date":"2025-05-12","open":159.52,"high":162.29,"low":159.18,"close":161.45,"volume":1126286,"rsi_14":96.36,"sma_20":144.68,"sma_60":143.43,"sma_120":145.91},{"date":"2025-05-13","open":162.09,"high":168.95,"low":162.01,"close":166.71,"volume":1375032,"rsi_14":96.36,"sma_20":146.34,"sma_60":143.38,"sma_120":146.24},{"date":"2025-05-14","open":167.99,"high":170.02,"low":165.97,"close":166.56,"volume":1189571,"rsi_14":94.54,"sma_20":147.91,"sma_60":143.33,"sma_120":146.56},{"date":"2025-05-15","open":165.21,"high":166.93,"low":163.2,"close":166.31,"volume":661622,"rsi_14":92.99,"sma_20":149.54,"sma_60":143.29,"sma_120":146.88},{"date":"2025-05-16","open":165.99,"high":167.89,"low":165.27,"close":167.57,"volume":828313,"rsi_14":95.54,"sma_20":151.18,"sma_60":143.32,"sma_120":147.21},{"date":"2025-05-19","open":164.25,"high":167.82,"low":164.0,"close":167.22,"volume":842767,"rsi_14":94.09,"sma_20":153.06,"sma_60":143.4,"sma_120":147.52},{"date":"2025-05-20","open":169.15,"high":170.68,"low":166.37,"close":167.29,"volume":1390409,"rsi_14":94.14,"sma_20":154.77,"sma_60":143.54,"sma_120":147.82},{"date":"2025-05-21","open":165.38,"high":167.79,"low":163.87,"close":164.98,"volume":764639,"rsi_14":85.21,"sma_20":156.11,"sma_60":143.67,"sma_120":148.08},{"date":"2025-05-22","open":164.38,"high":166.69,"low":164.33,"close":164.88,"volume":801456,"rsi_14":82.99,"sma_20":157.06,"sma_60":143.77,"sma_120":148.35},{"date":"2025-05-23","open":161.68,"high":165.86,"low":161.31,"close":165.16,"volume":595617,"rsi_14":83.72,"sma_20":157.98,"sma_60":143.96,"sma_120":148.62},{"date":"2025-05-27","open":167.48,"high":169.9,"low":166.48,"close":168.95,"volume":861548,"rsi_14":86.03,"sma_20":159.12,"sma_60":144.2,"sma_120":148.9},{"date":"2025-05-28","open":168.95,"high":169.54,"low":167.23,"close":167.52,"volume":801928,"rsi_14":79.8,"sma_20":160.18,"sma_60":144.55,"sma_120":149.17},{"date":"2025-05-29","open":169.23,"high":169.75,"low":165.94,"close":168.33,"volume":971181,"rsi_14":79.08,"sma_20":161.28,"sma_60":145.0,"sma_120":149.44},{"date":"2025-05-30","open":167.38,"high":168.25,"low":165.17,"close":167.79,"volume":1843473,"rsi_14":78.69,"sma_20":162.3,"sma_60":145.42,"sma_120":149.71},{"date":"2025-06-02","open":167.08,"high":167.98,"low":164.47,"close":167.8,"volume":840665,"rsi_14":68.8,"sma_20":163.18,"sma_60":145.91,"sma_120":149.98},{"date":"2025-06-03","open":167.78,"high":172.93,"low":167.65,"close":172.76,"volume":1225396,"rsi_14":68.23,"sma_20":164.32,"sma_60":146.46,"sma_120":150.29},{"date":"2025-06-04","open":173.36,"high":174.2,"low":171.49,"close":171.75,"volume":951983,"rsi_14":64.79,"sma_20":165.41,"sma_60":147.11,"sma_120":150.6},{"date":"2025-06-05","open":172.84,"high":174.44,"low":171.43,"close":172.41,"volume":912598,"rsi_14":67.35,"sma_20":166.4,"sma_60":147.78,"sma_120":150.93},{"date":"2025-06-06","open":174.59,"high":176.77,"low":173.77,"close":176.39,"volume":1182941,"rsi_14":71.72,"sma_20":167.51,"sma_60":148.49,"sma_120":151.29},{"date":"2025-06-09","open":177.77,"high":179.14,"low":176.79,"close":177.15,"volume":1004353,"rsi_14":73.96,"sma_20":168.68,"sma_60":149.27,"sma_120":151.66},{"date":"2025-06-10","open":179.77,"high":179.88,"low":174.84,"close":177.81,"volume":1959058,"rsi_14":74.68,"sma_20":169.5,"sma_60":149.97,"sma_120":152.01},{"date":"2025-06-11","open":177.25,"high":178.73,"low":175.96,"close":178.2,"volume":1429083,"rsi_14":84.08,"sma_20":170.07,"sma_60":150.64,"sma_120":152.37},{"date":"2025-06-12","open":176.7,"high":179.93,"low":176.7,"close":178.85,"volume":1120605,"rsi_14":85.02,"sma_20":170.68,"sma_60":151.36,"sma_120":152.75},{"date":"2025-06-13","open":176.57,"high":178.55,"low":174.85,"close":175.61,"volume":1224933,"rsi_14":72.82,"sma_20":171.15,"sma_60":151.97,"sma_120":153.02},{"date":"2025-06-16","open":178.02,"high":181.9,"low":176.95,"close":180.58,"volume":2269669,"rsi_14":74.16,"sma_20":171.8,"sma_60":152.58,"sma_120":153.36},{"date":"2025-06-17","open":184.95,"high":203.63,"low":184.76,"close":196.63,"volume":6196249,"rsi_14":87.61,"sma_20":173.27,"sma_60":153.45,"sma_120":153.79},{"date":"2025-06-18","open":199.5,"high":206.83,"low":197.95,"close":204.39,"volume":3556320,"rsi_14":89.5,"sma_20":175.13,"sma_60":154.36,"sma_120":154.28},{"date":"2025-06-20","open":204.83,"high":208.41,"low":203.07,"close":205.93,"volume":3051946,"rsi_14":90.88,"sma_20":177.18,"sma_60":155.32,"sma_120":154.77},{"date":"2025-06-23","open":203.81,"high":208.21,"low":202.04,"close":208.08,"volume":1644819,"rsi_14":91.28,"sma_20":179.34,"sma_60":156.4,"sma_120":155.27},{"date":"2025-06-24","open":209.73,"high":211.79,"low":208.4,"close":211.67,"volume":1777391,"rsi_14":91.03,"sma_20":181.67,"sma_60":157.61,"sma_120":155.82},{"date":"2025-06-25","open":212.57,"high":215.69,"low":212.1,"close":214.38,"volume":1701417,"rsi_14":93.41,"sma_20":183.94,"sma_60":158.92,"sma_120":156.41},{"date":"2025-06-26","open":215.66,"high":217.92,"low":214.47,"close":215.03,"volume":1831070,"rsi_14":93.41,"sma_20":186.32,"sma_60":160.24,"sma_120":157.01},{"date":"2025-06-27","open":215.33,"high":218.06,"low":214.23,"close":217.09,"volume":3320155,"rsi_14":93.14,"sma_20":188.76,"sma_60":161.59,"sma_120":157.63},{"date":"2025-06-30","open":217.72,"high":218.71,"low":214.51,"close":217.82,"volume":1713124,"rsi_14":93.14,"sma_20":191.27,"sma_60":162.91,"sma_120":158.2},{"date":"2025-07-01","open":217.73,"high":218.71,"low":213.91,"close":215.86,"volume":1906205,"rsi_14":89.28,"sma_20":193.67,"sma_60":164.45,"sma_120":158.73},{"date":"2025-07-02","open":216.69,"high":221.91,"low":215.73,"close":221.6,"volume":1658433,"rsi_14":90.35,"sma_20":196.12,"sma_60":166.2,"sma_120":159.31},{"date":"2025-07-03","open":222.45,"high":227.24,"low":222.26,"close":225.72,"volume":1129028,"rsi_14":90.93,"sma_20":198.82,"sma_60":167.95,"sma_120":159.91},{"date":"2025-07-07","open":224.71,"high":227.17,"low":223.09,"close":225.12,"volume":1084067,"rsi_14":95.32,"sma_20":201.46,"sma_60":169.7,"sma_120":160.51},{"date":"2025-07-08","open":227.2,"high":227.2,"low":219.43,"close":221.57,"volume":1672097,"rsi_14":88.53,"sma_20":203.72,"sma_60":171.11,"sma_120":161.08},{"date":"2025-07-09","open":223.08,"high":223.42,"low":219.76,"close":220.97,"volume":1398849,"rsi_14":82.24,"sma_20":205.91,"sma_60":172.6,"sma_120":161.62},{"date":"2025-07-10","open":220.94,"high":223.05,"low":218.91,"close":220.67,"volume":1196742,"rsi_14":76.88,"sma_20":208.06,"sma_60":174.08,"sma_120":162.14},{"date":"2025-07-11","open":220.39,"high":222.38,"low":218.2,"close":221.73,"volume":865671,"rsi_14":76.51,"sma_20":210.24,"sma_60":175.55,"sma_120":162.65},{"date":"2025-07-14","open":220.67,"high":221.76,"low":218.71,"close":220.23,"volume":943160,"rsi_14":70.85,"sma_20":212.31,"sma_60":176.97,"sma_120":163.13},{"date":"2025-07-15","open":221.82,"high":222.51,"low":217.12,"close":218.49,"volume":1356748,"rsi_14":62.5,"sma_20":214.46,"sma_60":178.38,"sma_120":163.55},{"date":"2025-07-16","open":218.25,"high":218.48,"low":214.22,"close":218.01,"volume":1272569,"rsi_14":57.23,"sma_20":216.33,"sma_60":179.77,"sma_120":163.96},{"date":"2025-07-17","open":217.99,"high":222.69,"low":217.34,"close":221.94,"volume":1462308,"rsi_14":62.18,"sma_20":217.6,"sma_60":181.31,"sma_120":164.39},{"date":"2025-07-18","open":224.22,"high":226.16,"low":222.59,"close":223.69,"volume":1280131,"rsi_14":61.77,"sma_20":218.56,"sma_60":182.82,"sma_120":164.81},{"date":"2025-07-21","open":223.71,"high":225.69,"low":221.25,"close":222.91,"volume":1085296,"rsi_14":59.06,"sma_20":219.41,"sma_60":184.23,"sma_120":165.34},{"date":"2025-07-22","open":222.51,"high":223.05,"low":216.4,"close":220.55,"volume":1252275,"rsi_14":58.23,"sma_20":220.04,"sma_60":185.48,"sma_120":165.83},{"date":"2025-07-23","open":221.7,"high":228.86,"low":221.46,"close":228.85,"volume":1281858,"rsi_14":61.67,"sma_20":220.9,"sma_60":186.85,"sma_120":166.4},{"date":"2025-07-24","open":225.92,"high":226.61,"low":212.02,"close":218.13,"volume":1934707,"rsi_14":39.93,"sma_20":221.09,"sma_60":188.05,"sma_120":166.87},{"date":"2025-07-25","open":218.99,"high":223.05,"low":218.99,"close":222.26,"volume":854415,"rsi_14":46.53,"sma_20":221.45,"sma_60":189.32,"sma_120":167.37},{"date":"2025-07-28","open":221.67,"high":224.51,"low":219.77,"close":224.5,"volume":828706,"rsi_14":53.67,"sma_20":221.82,"sma_60":190.62,"sma_120":167.91},{"date":"2025-07-29","open":227.65,"high":232.48,"low":227.28,"close":230.03,"volume":1791631,"rsi_14":60.15,"sma_20":222.43,"sma_60":192.0,"sma_120":168.48},{"date":"2025-07-30","open":229.65,"high":231.56,"low":224.79,"close":226.07,"volume":1151176,"rsi_14":55.62,"sma_20":222.95,"sma_60":193.27,"sma_120":169.01},{"date":"2025-07-31","open":227.52,"high":227.7,"low":220.69,"close":222.83,"volume":1203986,"rsi_14":51.13,"sma_20":223.01,"sma_60":194.48,"sma_120":169.49},{"date":"2025-08-01","open":218.31,"high":221.48,"low":213.67,"close":218.22,"volume":1370899,"rsi_14":48.18,"sma_20":222.64,"sma_60":195.62,"sma_120":169.93},{"date":"2025-08-04","open":220.86,"high":222.02,"low":218.0,"close":221.95,"volume":1058450,"rsi_14":53.14,"sma_20":222.48,"sma_60":196.78,"sma_120":170.39},{"date":"2025-08-05","open":223.76,"high":225.42,"low":217.64,"close":219.27,"volume":930930,"rsi_14":51.14,"sma_20":222.37,"sma_60":197.87,"sma_120":170.83},{"date":"2025-08-06","open":219.29,"high":220.99,"low":216.68,"close":220.34,"volume":1290928,"rsi_14":48.6,"sma_20":222.34,"sma_60":198.98,"sma_120":171.26},{"date":"2025-08-07","open":222.19,"high":222.49,"low":218.05,"close":220.15,"volume":1350733,"rsi_14":46.75,"sma_20":222.32,"sma_60":199.96,"sma_120":171.69},{"date":"2025-08-08","open":222.33,"high":226.71,"low":221.24,"close":224.0,"volume":1315389,"rsi_14":51.0,"sma_20":222.43,"sma_60":200.91,"sma_120":172.15},{"date":"2025-08-11","open":224.12,"high":227.09,"low":221.7,"close":222.33,"volume":842292,"rsi_14":51.63,"sma_20":222.54,"sma_60":201.84,"sma_120":172.59},{"date":"2025-08-12","open":224.2,"high":230.14,"low":223.64,"close":229.96,"volume":1135341,"rsi_14":51.05,"sma_20":223.12,"sma_60":202.91,"sma_120":173.1},{"date":"2025-08-13","open":230.58,"high":232.06,"low":215.69,"close":218.74,"volume":1843153,"rsi_14":50.6,"sma_20":223.16,"sma_60":203.76,"sma_120":173.54},{"date":"2025-08-14","open":216.96,"high":219.04,"low":213.96,"close":217.07,"volume":1654148,"rsi_14":45.18,"sma_20":222.92,"sma_60":204.59,"sma_120":174.0},{"date":"2025-08-15","open":216.23,"high":216.3,"low":211.48,"close":215.08,"volume":1272609,"rsi_14":41.11,"sma_20":222.48,"sma_60":205.39,"sma_120":174.47},{"date":"2025-08-18","open":214.12,"high":216.2,"low":213.46,"close":215.41,"volume":1477171,"rsi_14":34.65,"sma_20":222.11,"sma_60":206.23,"sma_120":174.95},{"date":"2025-08-19","open":211.35,"high":211.86,"low":204.55,"close":205.86,"volume":2051570,"rsi_14":31.03,"sma_20":221.37,"sma_60":206.92,"sma_120":175.34},{"date":"2025-08-20","open":204.88,"high":205.07,"low":199.38,"close":203.81,"volume":1515968,"rsi_14":31.74,"sma_20":220.11,"sma_60":207.56,"sma_120":175.76},{"date":"2025-08-21","open":204.45,"high":206.36,"low":203.66,"close":204.82,"volume":1049028,"rsi_14":36.16,"sma_20":219.45,"sma_60":208.16,"sma_120":176.18},{"date":"2025-08-22","open":205.43,"high":210.08,"low":204.52,"close":209.6,"volume":1033601,"rsi_14":37.5,"sma_20":218.81,"sma_60":208.86,"sma_120":176.71},{"date":"2025-08-25","open":209.99,"high":212.15,"low":208.45,"close":208.6,"volume":1167339,"rsi_14":38.81,"sma_20":218.01,"sma_60":209.53,"sma_120":177.27},{"date":"2025-08-26","open":209.26,"high":209.81,"low":205.57,"close":208.13,"volume":2141888,"rsi_14":37.05,"sma_20":216.91,"sma_60":210.2,"sma_120":177.81},{"date":"2025-08-27","open":207.82,"high":208.32,"low":205.66,"close":207.66,"volume":1125109,"rsi_14":36.83,"sma_20":215.99,"sma_60":210.87,"sma_120":178.39},{"date":"2025-08-28","open":208.51,"high":210.97,"low":208.13,"close":209.63,"volume":1352336,"rsi_14":34.25,"sma_20":215.32,"sma_60":211.48,"sma_120":178.97},{"date":"2025-08-29","open":208.99,"high":210.44,"low":202.72,"close":204.59,"volume":1645256,"rsi_14":31.91,"sma_20":214.64,"sma_60":212.03,"sma_120":179.57},{"date":"2025-09-02","open":199.53,"high":201.91,"low":196.7,"close":201.84,"volume":2109292,"rsi_14":18.22,"sma_20":213.63,"sma_60":212.52,"sma_120":180.15},{"date":"2025-09-03","open":203.41,"high":203.41,"low":200.79,"close":202.96,"volume":1064440,"rsi_14":26.85,"sma_20":212.8,"sma_60":212.97,"sma_120":180.73},{"date":"2025-09-04","open":203.86,"high":208.58,"low":201.62,"close":207.73,"volume":1121465,"rsi_14":37.39,"sma_20":212.17,"sma_60":213.47,"sma_120":181.37},{"date":"2025-09-05","open":207.99,"high":212.33,"low":205.76,"close":209.86,"volume":1116964,"rsi_14":43.02,"sma_20":211.65,"sma_60":214.01,"sma_120":181.99},{"date":"2025-09-08","open":210.81,"high":211.93,"low":207.56,"close":208.93,"volume":1078430,"rsi_14":41.47,"sma_20":210.89,"sma_60":214.52,"sma_120":182.58},{"date":"2025-09-09","open":208.62,"high":209.54,"low":206.33,"close":208.98,"volume":781785,"rsi_14":55.47,"sma_20":210.22,"sma_60":215.02,"sma_120":183.19},{"date":"2025-09-10","open":209.14,"high":215.8,"low":209.11,"close":215.47,"volume":1439386,"rsi_14":67.69,"sma_20":209.49,"sma_60":215.69,"sma_120":183.83},{"date":"2025-09-11","open":216.11,"high":216.9,"low":213.53,"close":214.03,"volume":863274,"rsi_14":63.79,"sma_20":209.25,"sma_60":216.25,"sma_120":184.42},{"date":"2025-09-12","open":213.14,"high":215.05,"low":212.56,"close":213.81,"volume":966309,"rsi_14":57.31,"sma_20":209.08,"sma_60":216.53,"sma_120":184.99},{"date":"2025-09-15","open":214.13,"high":219.55,"low":213.14,"close":215.81,"volume":1263168,"rsi_14":62.09,"sma_20":209.12,"sma_60":216.72,"sma_120":185.54},{"date":"2025-09-16","open":215.49,"high":216.21,"low":210.62,"close":213.08,"volume":1306484,"rsi_14":57.72,"sma_20":209.0,"sma_60":216.84,"sma_120":186.08},{"date":"2025-09-17","open":212.69,"high":213.75,"low":208.17,"close":213.39,"volume":1289119,"rsi_14":58.98,"sma_20":209.38,"sma_60":216.93,"sma_120":186.66},{"date":"2025-09-18","open":216.57,"high":226.23,"low":216.36,"close":223.03,"volume":2748603,"rsi_14":66.93,"sma_20":210.34,"sma_60":217.12,"sma_120":187.36},{"date":"2025-09-19","open":222.86,"high":224.48,"low":219.6,"close":224.08,"volume":2883859,"rsi_14":77.36,"sma_20":211.31,"sma_60":217.28,"sma_120":188.1},{"date":"2025-09-22","open":224.16,"high":233.54,"low":224.16,"close":232.96,"volume":2267793,"rsi_14":87.27,"sma_20":212.47,"sma_60":217.58,"sma_120":188.91},{"date":"2025-09-23","open":233.84,"high":236.86,"low":232.17,"close":234.18,"volume":2054242,"rsi_14":87.3,"sma_20":213.76,"sma_60":217.86,"sma_120":189.72},{"date":"2025-09-24","open":234.73,"high":234.73,"low":224.11,"close":225.02,"volume":2581375,"rsi_14":68.7,"sma_20":214.6,"sma_60":217.98,"sma_120":190.45},{"date":"2025-09-25","open":206.47,"high":212.97,"low":203.31,"close":209.96,"volume":3241726,"rsi_14":50.08,"sma_20":214.72,"sma_60":217.88,"sma_120":191.17},{"date":"2025-09-26","open":213.31,"high":216.87,"low":211.2,"close":215.59,"volume":1735121,"rsi_14":55.22,"sma_20":215.01,"sma_60":217.78,"sma_120":191.99},{"date":"2025-09-29","open":218.25,"high":220.27,"low":212.28,"close":214.26,"volume":1638616,"rsi_14":54.05,"sma_20":215.5,"sma_60":217.59,"sma_120":192.77},{"date":"2025-09-30","open":214.79,"high":218.69,"low":213.17,"close":216.92,"volume":1212468,"rsi_14":51.18,"sma_20":216.25,"sma_60":217.45,"sma_120":193.58},{"date":"2025-10-01","open":214.29,"high":216.4,"low":210.65,"close":214.59,"volume":1512506,"rsi_14":50.45,"sma_20":216.84,"sma_60":217.34,"sma_120":194.22},{"date":"2025-10-02","open":216.88,"high":218.74,"low":213.5,"close":215.44,"volume":1326677,"rsi_14":51.3,"sma_20":217.22,"sma_60":217.24,"sma_120":194.92},{"date":"2025-10-03","open":215.75,"high":216.9,"low":201.41,"close":201.84,"volume":2050301,"rsi_14":40.62,"sma_20":216.82,"sma_60":216.93,"sma_120":195.5},{"date":"2025-10-06","open":207.45,"high":208.29,"low":201.95,"close":201.96,"volume":1480220,"rsi_14":42.26,"sma_20":216.47,"sma_60":216.6,"sma_120":196.07},{"date":"2025-10-07","open":204.63,"high":205.64,"low":199.27,"close":202.38,"volume":1241261,"rsi_14":42.35,"sma_20":216.14,"sma_60":216.3,"sma_120":196.63},{"date":"2025-10-08","open":203.8,"high":206.86,"low":202.76,"close":206.29,"volume":860628,"rsi_14":37.36,"sma_20":215.68,"sma_60":216.1,"sma_120":197.24},{"date":"2025-10-09","open":206.47,"high":207.17,"low":202.76,"close":204.47,"volume":942485,"rsi_14":35.36,"sma_20":215.2,"sma_60":215.87,"sma_120":197.82},{"date":"2025-10-10","open":205.59,"high":205.59,"low":193.61,"close":193.76,"volume":1408437,"rsi_14":21.52,"sma_20":214.2,"sma_60":215.4,"sma_120":198.35},{"date":"2025-10-13","open":199.27,"high":200.72,"low":197.57,"close":199.67,"volume":1145386,"rsi_14":26.52,"sma_20":213.39,"sma_60":215.0,"sma_120":198.91},{"date":"2025-10-14","open":196.5,"high":202.21,"low":194.77,"close":200.36,"volume":939423,"rsi_14":31.03,"sma_20":212.75,"sma_60":214.62,"sma_120":199.43},{"date":"2025-10-15","open":203.56,"high":207.83,"low":202.55,"close":206.64,"volume":1032255,"rsi_14":47.05,"sma_20":212.42,"sma_60":214.39,"sma_120":199.93},{"date":"2025-10-16","open":209.79,"high":210.57,"low":206.2,"close":209.5,"volume":1188466,"rsi_14":44.3,"sma_20":211.74,"sma_60":214.07,"sma_120":200.46},{"date":"2025-10-17","open":207.28,"high":209.76,"low":205.62,"close":209.1,"volume":1033612,"rsi_14":45.08,"sma_20":210.99,"sma_60":213.91,"sma_120":200.98},{"date":"2025-10-20","open":210.15,"high":210.66,"low":200.86,"close":203.78,"volume":1181917,"rsi_14":38.1,"sma_20":209.53,"sma_60":213.61,"sma_120":201.46},{"date":"2025-10-21","open":203.12,"high":203.85,"low":200.49,"close":200.89,"volume":1134701,"rsi_14":37.71,"sma_20":207.86,"sma_60":213.21,"sma_120":201.92},{"date":"2025-10-22","open":201.49,"high":201.76,"low":194.52,"close":198.52,"volume":1764053,"rsi_14":35.23,"sma_20":206.54,"sma_60":212.68,"sma_120":202.34},{"date":"2025-10-23","open":200.16,"high":206.96,"low":199.31,"close":206.33,"volume":1161138,"rsi_14":54.35,"sma_20":206.35,"sma_60":212.35,"sma_120":202.81},{"date":"2025-10-24","open":209.76,"high":215.16,"low":209.57,"close":212.19,"volume":1472966,"rsi_14":58.94,"sma_20":206.18,"sma_60":212.17,"sma_120":203.33},{"date":"2025-10-27","open":214.35,"high":215.95,"low":208.41,"close":210.98,"volume":943573,"rsi_14":57.41,"sma_20":206.02,"sma_60":212.05,"sma_120":203.84},{"date":"2025-10-28","open":212.95,"high":215.84,"low":210.21,"close":214.27,"volume":1275177,"rsi_14":56.95,"sma_20":205.89,"sma_60":211.92,"sma_120":204.35},{"date":"2025-10-29","open":212.46,"high":226.57,"low":211.98,"close":222.06,"volume":1540709,"rsi_14":63.88,"sma_20":206.26,"sma_60":211.97,"sma_120":204.92},{"date":"2025-10-30","open":220.63,"high":228.63,"low":218.83,"close":221.21,"volume":911494,"rsi_14":75.64,"sma_20":206.55,"sma_60":211.98,"sma_120":205.48},{"date":"2025-10-31","open":222.9,"high":228.96,"low":219.73,"close":220.63,"volume":1115184,"rsi_14":71.75,"sma_20":207.49,"sma_60":211.99,"sma_120":205.97},{"date":"2025-11-03","open":222.14,"high":224.01,"low":217.44,"close":220.05,"volume":1521469,"rsi_14":70.48,"sma_20":208.4,"sma_60":211.92,"sma_120":206.42},{"date":"2025-11-04","open":214.04,"high":215.79,"low":208.75,"close":208.98,"volume":1260861,"rsi_14":52.21,"sma_20":208.73,"sma_60":211.7,"sma_120":206.77},{"date":"2025-11-05","open":209.72,"high":218.84,"low":209.46,"close":217.9,"volume":927686,"rsi_14":57.13,"sma_20":209.31,"sma_60":211.49,"sma_120":207.2},{"date":"2025-11-06","open":218.31,"high":220.29,"low":212.4,"close":214.81,"volume":944694,"rsi_14":54.64,"sma_20":209.83,"sma_60":211.43,"sma_120":207.59},{"date":"2025-11-07","open":212.16,"high":214.51,"low":205.69,"close":213.46,"volume":1075700,"rsi_14":58.39,"sma_20":210.81,"sma_60":211.36,"sma_120":207.98},{"date":"2025-11-10","open":218.49,"high":221.72,"low":216.07,"close":219.0,"volume":1019522,"rsi_14":65.02,"sma_20":211.78,"sma_60":211.43,"sma_120":208.41},{"date":"2025-11-11","open":216.71,"high":217.07,"low":209.77,"close":210.84,"volume":819914,"rsi_14":59.32,"sma_20":212.3,"sma_60":211.35,"sma_120":208.79},{"date":"2025-11-12","open":210.63,"high":216.07,"low":209.88,"close":213.68,"volume":884909,"rsi_14":56.01,"sma_20":212.66,"sma_60":211.48,"sma_120":209.2},{"date":"2025-11-13","open":211.87,"high":213.31,"low":199.64,"close":201.58,"volume":1329790,"rsi_14":42.13,"sma_20":212.26,"sma_60":211.45,"sma_120":209.5},{"date":"2025-11-14","open":197.44,"high":204.15,"low":196.17,"close":201.63,"volume":926785,"rsi_14":42.94,"sma_20":211.89,"sma_60":211.39,"sma_120":209.78},{"date":"2025-11-17","open":200.62,"high":203.02,"low":197.47,"close":200.31,"volume":1226687,"rsi_14":39.08,"sma_20":211.71,"sma_60":211.24,"sma_120":210.05},{"date":"2025-11-18","open":197.27,"high":200.9,"low":195.82,"close":198.73,"volume":940883,"rsi_14":29.86,"sma_20":211.6,"sma_60":211.07,"sma_120":210.3},{"date":"2025-11-19","open":198.2,"high":204.73,"low":197.85,"close":199.94,"volume":800339,"rsi_14":31.74,"sma_20":211.66,"sma_60":210.93,"sma_120":210.57},{"date":"2025-11-20","open":204.84,"high":206.4,"low":191.02,"close":192.34,"volume":1526613,"rsi_14":28.34,"sma_20":210.96,"sma_60":210.68,"sma_120":210.77},{"date":"2025-11-21","open":192.06,"high":197.46,"low":189.45,"close":196.55,"volume":1505636,"rsi_14":32.94,"sma_20":210.17,"sma_60":210.46,"sma_120":210.97},{"date":"2025-11-24","open":196.68,"high":199.86,"low":193.58,"close":197.0,"volume":2320791,"rsi_14":39.69,"sma_20":209.47,"sma_60":210.33,"sma_120":211.18},{"date":"2025-11-25","open":196.39,"high":205.0,"low":194.39,"close":203.82,"volume":1062944,"rsi_14":37.45,"sma_20":208.94,"sma_60":210.36,"sma_120":211.44},{"date":"2025-11-26","open":203.62,"high":209.76,"low":203.34,"close":207.07,"volume":877497,"rsi_14":43.08,"sma_20":208.19,"sma_60":210.43,"sma_120":211.7},{"date":"2025-11-28","open":209.54,"high":211.67,"low":206.13,"close":210.55,"volume":460699,"rsi_14":47.45,"sma_20":207.65,"sma_60":210.47,"sma_120":211.97},{"date":"2025-12-01","open":208.49,"high":213.52,"low":207.25,"close":209.83,"volume":1091705,"rsi_14":41.4,"sma_20":207.11,"sma_60":210.47,"sma_120":212.24},{"date":"2025-12-02","open":210.77,"high":214.34,"low":209.76,"close":211.89,"volume":1033885,"rsi_14":51.0,"sma_20":206.69,"sma_60":210.52,"sma_120":212.52},{"date":"2025-12-03","open":212.24,"high":215.2,"low":209.24,"close":213.89,"volume":1403199,"rsi_14":50.13,"sma_20":206.93,"sma_60":210.6,"sma_120":212.81},{"date":"2025-12-04","open":213.14,"high":219.49,"low":211.85,"close":218.55,"volume":619351,"rsi_14":71.38,"sma_20":206.96,"sma_60":210.65,"sma_120":213.17},{"date":"2025-12-05","open":219.72,"high":222.12,"low":218.21,"close":219.89,"volume":764912,"rsi_14":72.29,"sma_20":207.21,"sma_60":210.75,"sma_120":213.5},{"date":"2025-12-08","open":222.55,"high":231.88,"low":221.3,"close":225.25,"volume":1354730,"rsi_14":77.88,"sma_20":207.8,"sma_60":210.94,"sma_120":213.73},{"date":"2025-12-09","open":222.93,"high":230.17,"low":222.2,"close":227.92,"volume":1126315,"rsi_14":81.85,"sma_20":208.24,"sma_60":211.14,"sma_120":213.93},{"date":"2025-12-10","open":228.25,"high":231.27,"low":222.64,"close":229.79,"volume":1291500,"rsi_14":82.12,"sma_20":209.18,"sma_60":211.41,"sma_120":214.13},{"date":"2025-12-11","open":227.78,"high":234.14,"low":223.14,"close":234.07,"volume":1090988,"rsi_14":98.33,"sma_20":210.2,"sma_60":211.76,"sma_120":214.34},{"date":"2025-12-12","open":232.53,"high":233.32,"low":218.96,"close":222.2,"volume":1725846,"rsi_14":75.23,"sma_20":211.23,"sma_60":211.74,"sma_120":214.43},{"date":"2025-12-15","open":223.48,"high":225.87,"low":220.44,"close":221.04,"volume":1803865,"rsi_14":73.32,"sma_20":212.19,"sma_60":211.69,"sma_120":214.48},{"date":"2025-12-16","open":219.72,"high":222.1,"low":212.28,"close":212.4,"volume":2123343,"rsi_14":58.03,"sma_20":212.8,"sma_60":211.35,"sma_120":214.46},{"date":"2025-12-17","open":222.33,"high":232.67,"low":206.84,"close":216.13,"volume":4280504,"rsi_14":58.42,"sma_20":213.67,"sma_60":211.04,"sma_120":214.45},{"date":"2025-12-18","open":219.05,"high":220.92,"low":206.6,"close":216.87,"volume":2246692,"rsi_14":56.19,"sma_20":214.52,"sma_60":210.91,"sma_120":214.44},{"date":"2025-12-19","open":217.38,"high":227.67,"low":217.38,"close":226.45,"volume":2546733,"rsi_14":63.86,"sma_20":216.22,"sma_60":211.18,"sma_120":214.53},{"date":"2025-12-22","open":228.81,"high":230.99,"low":225.63,"close":229.6,"volume":942810,"rsi_14":64.51,"sma_20":217.88,"sma_60":211.41,"sma_120":214.6},{"date":"2025-12-23","open":227.55,"high":235.14,"low":226.28,"close":234.89,"volume":1103516,"rsi_14":66.32,"sma_20":219.77,"sma_60":211.75,"sma_120":214.67},{"date":"2025-12-24","open":235.37,"high":236.32,"low":233.09,"close":234.31,"volume":520490,"rsi_14":63.07,"sma_20":221.3,"sma_60":212.04,"sma_120":214.75},{"date":"2025-12-26","open":236.11,"high":236.82,"low":233.82,"close":235.93,"volume":710209,"rsi_14":63.24,"sma_20":222.74,"sma_60":212.4,"sma_120":214.87},{"date":"2025-12-29","open":233.82,"high":236.57,"low":232.88,"close":234.79,"volume":648456,"rsi_14":58.47,"sma_20":223.96,"sma_60":212.72,"sma_120":214.98},{"date":"2025-12-30","open":234.94,"high":235.28,"low":231.05,"close":231.39,"volume":535199,"rsi_14":53.05,"sma_20":225.03,"sma_60":213.21,"sma_120":215.07},{"date":"2025-12-31","open":232.51,"high":232.56,"low":227.57,"close":227.85,"volume":668270,"rsi_14":48.34,"sma_20":225.83,"sma_60":213.64,"sma_120":215.12},{"date":"2026-01-02","open":231.11,"high":240.48,"low":230.59,"close":240.21,"volume":1018838,"rsi_14":54.59,"sma_20":227.15,"sma_60":214.27,"sma_120":215.29},{"date":"2026-01-05","open":243.71,"high":248.81,"low":221.84,"close":223.27,"volume":2099641,"rsi_14":50.74,"sma_20":227.39,"sma_60":214.55,"sma_120":215.32},{"date":"2026-01-06","open":220.83,"high":225.72,"low":215.45,"close":224.21,"volume":1293982,"rsi_14":52.21,"sma_20":227.6,"sma_60":214.88,"sma_120":215.38},{"date":"2026-01-07","open":222.1,"high":226.08,"low":219.27,"close":224.28,"volume":834337,"rsi_14":59.42,"sma_20":227.55,"sma_60":215.39,"sma_120":215.39},{"date":"2026-01-08","open":223.19,"high":225.16,"low":214.84,"close":221.64,"volume":1025880,"rsi_14":54.44,"sma_20":227.24,"sma_60":215.75,"sma_120":215.38},{"date":"2026-01-09","open":222.22,"high":228.67,"low":220.93,"close":225.98,"volume":993777,"rsi_14":56.94,"sma_20":227.05,"sma_60":216.18,"sma_120":215.4},{"date":"2026-01-12","open":224.75,"high":231.13,"low":224.01,"close":230.4,"volume":1203850,"rsi_14":53.27,"sma_20":226.87,"sma_60":216.57,"sma_120":215.48},{"date":"2026-01-13","open":230.1,"high":240.92,"low":230.1,"close":238.17,"volume":1168153,"rsi_14":56.58,"sma_20":227.66,"sma_60":217.05,"sma_120":215.56},{"date":"2026-01-14","open":239.82,"high":245.4,"low":237.06,"close":241.16,"volume":1363957,"rsi_14":54.99,"sma_20":228.67,"sma_60":217.58,"sma_120":215.75},{"date":"2026-01-15","open":246.31,"high":255.97,"low":243.42,"close":252.99,"volume":1578270,"rsi_14":62.62,"sma_20":230.7,"sma_60":218.4,"sma_120":216.0},{"date":"2026-01-16","open":253.22,"high":254.3,"low":248.35,"close":251.1,"volume":1580922,"rsi_14":60.21,"sma_20":232.45,"sma_60":219.24,"sma_120":216.23},{"date":"2026-01-20","open":247.54,"high":252.47,"low":245.09,"close":246.56,"volume":1072938,"rsi_14":57.58,"sma_20":233.94,"sma_60":220.04,"sma_120":216.36},{"date":"2026-01-21","open":247.72,"high":254.34,"low":243.79,"close":252.96,"volume":843622,"rsi_14":63.37,"sma_20":235.26,"sma_60":220.82,"sma_120":216.58},{"date":"2026-01-22","open":256.63,"high":257.85,"low":241.93,"close":244.51,"volume":1124518,"rsi_14":59.74,"sma_20":236.01,"sma_60":221.35,"sma_120":216.76},{"date":"2026-01-23","open":243.32,"high":246.81,"low":237.54,"close":242.95,"volume":927700,"rsi_14":51.84,"sma_20":236.41,"sma_60":221.89,"sma_120":216.97},{"date":"2026-01-26","open":243.04,"high":245.21,"low":239.76,"close":241.62,"volume":957300,"rsi_14":65.52,"sma_20":236.78,"sma_60":222.34,"sma_120":217.13},{"date":"2026-01-27","open":241.69,"high":246.28,"low":238.82,"close":242.09,"volume":864400,"rsi_14":65.24,"sma_20":237.09,"sma_60":222.67,"sma_120":217.32},{"date":"2026-01-28","open":242.71,"high":246.94,"low":240.32,"close":243.43,"volume":1016500,"rsi_14":65.98,"sma_20":237.52,"sma_60":223.04,"sma_120":217.51},{"date":"2026-01-29","open":244.72,"high":246.09,"low":235.33,"close":243.73,"volume":1100300,"rsi_14":69.18,"sma_20":238.14,"sma_60":223.43,"sma_120":217.71},{"date":"2026-01-30","open":241.23,"high":245.52,"low":235.05,"close":237.01,"volume":818900,"rsi_14":59.19,"sma_20":238.6,"sma_60":223.71,"sma_120":217.81},{"date":"2026-02-02","open":235.99,"high":246.62,"low":235.99,"close":243.03,"volume":922300,"rsi_14":60.25,"sma_20":238.74,"sma_60":224.27,"sma_120":217.98},{"date":"2026-02-03","open":246.53,"high":252.81,"low":239.62,"close":245.44,"volume":925100,"rsi_14":56.47,"sma_20":239.85,"sma_60":224.73,"sma_120":218.11},{"date":"2026-02-04","open":244.92,"high":245.31,"low":227.12,"close":235.88,"volume":1690800,"rsi_14":45.8,"sma_20":240.43,"sma_60":225.08,"sma_120":218.25},{"date":"2026-02-05","open":231.82,"high":241.76,"low":231.41,"close":241.64,"volume":796500,"rsi_14":40.01,"sma_20":241.3,"sma_60":225.55,"sma_120":218.46},{"date":"2026-02-06","open":250.86,"high":260.36,"low":250.86,"close":258.05,"volume":1172400,"rsi_14":54.88,"sma_20":243.12,"sma_60":226.2,"sma_120":218.82},{"date":"2026-02-09","open":256.76,"high":266.36,"low":255.88,"close":265.76,"volume":937845,"rsi_14":63.53,"sma_20":237.55,"sma_60":222.27,"sma_120":217.16},{"date":"2026-02-10","open":264.31,"high":265.15,"low":257.09,"close":258.73,"volume":892073,"rsi_14":70.96,"sma_20":238.78,"sma_60":223.01,"sma_120":217.46},{"date":"2026-02-11","open":263.6,"high":267.8,"low":258.9,"close":260.88,"volume":856626,"rsi_14":71.37,"sma_20":240.02,"sma_60":223.65,"sma_120":217.81},{"date":"2026-02-12","open":263.53,"high":268.96,"low":250.37,"close":250.94,"volume":1218631,"rsi_14":63.94,"sma_20":240.83,"sma_60":224.15,"sma_120":218.06},{"date":"2026-02-13","open":252.0,"high":256.93,"low":247.82,"close":254.38,"volume":1033912,"rsi_14":66.98,"sma_20":241.98,"sma_60":224.71,"sma_120":218.35},{"date":"2026-02-17","open":253.76,"high":259.24,"low":250.44,"close":257.28,"volume":633080,"rsi_14":66.51,"sma_20":243.46,"sma_60":225.33,"sma_120":218.62},{"date":"2026-02-18","open":256.96,"high":264.88,"low":255.26,"close":260.42,"volume":889300,"rsi_14":60.13,"sma_20":249.23,"sma_60":232.56,"sma_120":221.75},{"date":"2026-02-19","open":259.04,"high":263.44,"low":256.67,"close":262.32,"volume":1457100,"rsi_14":60.88,"sma_20":249.69,"sma_60":233.73,"sma_120":222.2},{"date":"2026-02-20","open":260.31,"high":277.74,"low":260.31,"close":270.97,"volume":1663883,"rsi_14":69.48,"sma_20":251.01,"sma_60":234.97,"sma_120":222.71},{"date":"2026-02-23","open":267.47,"high":270.01,"low":259.7,"close":261.16,"volume":1218800,"rsi_14":59.94,"sma_20":251.92,"sma_60":236.04,"sma_120":223.18},{"date":"2026-02-24","open":264.44,"high":272.54,"low":263.65,"close":266.14,"volume":689979,"rsi_14":63.85,"sma_20":247.14,"sma_60":227.16,"sma_120":219.33},{"date":"2026-02-25","open":269.13,"high":281.09,"low":267.38,"close":277.44,"volume":1366662,"rsi_14":66.56,"sma_20":249.8,"sma_60":228.21,"sma_120":219.82},{"date":"2026-02-26","open":279.31,"high":281.22,"low":265.94,"close":271.79,"volume":909489,"rsi_14":59.09,"sma_20":252.18,"sma_60":229.18,"sma_120":220.27},{"date":"2026-02-27","open":269.01,"high":269.33,"low":261.54,"close":264.87,"volume":1834343,"rsi_14":56.36,"sma_20":254.34,"sma_60":229.94,"sma_120":220.68},{"date":"2026-03-02","open":259.82,"high":263.1,"low":254.74,"close":261.06,"volume":1337804,"rsi_14":56.79,"sma_20":256.09,"sma_60":230.78,"sma_120":221.06},{"date":"2026-03-03","open":250.39,"high":255.85,"low":243.27,"close":254.12,"volume":1054725,"rsi_14":50.56,"sma_20":257.28,"sma_60":231.45,"sma_120":221.47},{"date":"2026-03-04","open":259.19,"high":259.19,"low":252.76,"close":255.06,"volume":724330,"rsi_14":55.21,"sma_20":258.12,"sma_60":232.34,"sma_120":221.89},{"date":"2026-03-05","open":251.86,"high":257.27,"low":245.85,"close":252.1,"volume":1450626,"rsi_14":41.66,"sma_20":258.67,"sma_60":233.18,"sma_120":222.29},{"date":"2026-03-06","open":244.89,"high":250.11,"low":240.22,"close":240.98,"volume":1123813,"rsi_14":39.6,"sma_20":258.06,"sma_60":233.86,"sma_120":222.55},{"date":"2026-03-09","open":234.87,"high":247.87,"low":234.87,"close":247.35,"volume":1429316,"rsi_14":42.47,"sma_20":257.87,"sma_60":234.66,"sma_120":222.87},{"date":"2026-03-10","open":249.46,"high":255.13,"low":247.19,"close":251.04,"volume":1130875,"rsi_14":50.07,"sma_20":258.1,"sma_60":235.52,"sma_120":223.23},{"date":"2026-03-11","open":248.59,"high":255.44,"low":248.59,"close":255.34,"volume":1052261,"rsi_14":50.55,"sma_20":258.22,"sma_60":236.57,"sma_120":223.62},{"date":"2026-03-12","open":249.35,"high":255.16,"low":248.68,"close":252.03,"volume":1313022,"rsi_14":46.8,"sma_20":258.59,"sma_60":237.49,"sma_120":223.97},{"date":"2026-03-13","open":254.51,"high":254.52,"low":248.44,"close":250.54,"volume":951046,"rsi_14":36.06,"sma_20":257.82,"sma_60":238.38,"sma_120":224.36},{"date":"2026-03-16","open":254.76,"high":260.24,"low":253.02,"close":257.88,"volume":1438773,"rsi_14":44.48,"sma_20":257.78,"sma_60":239.28,"sma_120":224.82},{"date":"2026-03-17","open":258.02,"high":262.83,"low":254.05,"close":262.23,"volume":1933701,"rsi_14":39.18,"sma_20":257.85,"sma_60":240.2,"sma_120":225.32},{"date":"2026-03-18","open":247.59,"high":262.13,"low":239.08,"close":258.55,"volume":2967417,"rsi_14":40.0,"sma_20":258.21,"sma_60":241.0,"sma_120":225.74},{"date":"2026-03-19","open":253.09,"high":267.51,"low":252.9,"close":265.19,"volume":1734185,"rsi_14":50.46,"sma_20":258.77,"sma_60":241.92,"sma_120":226.2},{"date":"2026-03-20","open":265.66,"high":269.0,"low":249.91,"close":253.51,"volume":2156877,"rsi_14":44.89,"sma_20":258.56,"sma_60":242.62,"sma_120":226.57},{"date":"2026-03-23","open":257.17,"high":268.57,"low":254.23,"close":266.14,"volume":1344449,"rsi_14":57.46,"sma_20":258.32,"sma_60":243.49,"sma_120":227.04},{"date":"2026-03-24","open":264.2,"high":278.38,"low":262.88,"close":277.25,"volume":1078106,"rsi_14":62.18,"sma_20":258.86,"sma_60":244.46,"sma_120":227.56},{"date":"2026-03-25","open":279.25,"high":283.63,"low":274.81,"close":283.11,"volume":1101043,"rsi_14":66.49,"sma_20":259.15,"sma_60":245.52,"sma_120":228.13},{"date":"2026-03-26","open":276.94,"high":278.22,"low":263.47,"close":264.03,"volume":1037700,"rsi_14":61.36,"sma_20":258.76,"sma_60":246.16,"sma_120":228.55},{"date":"2026-03-27","open":259.88,"high":267.65,"low":258.69,"close":260.98,"volume":891767,"rsi_14":56.84,"sma_20":258.56,"sma_60":246.71,"sma_120":228.93},{"date":"2026-03-30","open":266.44,"high":268.6,"low":245.08,"close":247.37,"volume":1051604,"rsi_14":48.23,"sma_20":257.87,"sma_60":247.0,"sma_120":229.21},{"date":"2026-03-31","open":253.17,"high":265.54,"low":251.9,"close":265.51,"volume":1137727,"rsi_14":54.14,"sma_20":258.44,"sma_60":247.53,"sma_120":229.64},{"date":"2026-04-01","open":269.88,"high":275.45,"low":269.51,"close":271.84,"volume":738380,"rsi_14":57.93,"sma_20":259.28,"sma_60":248.35,"sma_120":230.05},{"date":"2026-04-02","open":266.29,"high":275.43,"low":261.03,"close":268.43,"volume":795213,"rsi_14":57.09,"sma_20":260.09,"sma_60":249.14,"sma_120":230.42},{"date":"2026-04-06","open":270.64,"high":272.88,"low":264.88,"close":267.35,"volume":729056,"rsi_14":53.9,"sma_20":261.41,"sma_60":250.06,"sma_120":230.7},{"date":"2026-04-07","open":265.93,"high":273.88,"low":265.83,"close":272.73,"volume":812205,"rsi_14":54.31,"sma_20":262.68,"sma_60":251.0,"sma_120":231.02},{"date":"2026-04-08","open":281.87,"high":291.3,"low":281.58,"close":287.01,"volume":1210310,"rsi_14":60.76,"sma_20":264.47,"sma_60":252.17,"sma_120":231.54},{"date":"2026-04-09","open":287.01,"high":295.09,"low":286.75,"close":292.89,"volume":1017593,"rsi_14":60.52,"sma_20":266.35,"sma_60":253.28,"sma_120":232.23},{"date":"2026-04-10","open":296.76,"high":303.6,"low":294.48,"close":299.36,"volume":1155863,"rsi_14":68.15,"sma_20":268.72,"sma_60":254.44,"sma_120":232.93},{"date":"2026-04-13","open":297.6,"high":305.81,"low":297.6,"close":305.23,"volume":1011137,"rsi_14":66.36,"sma_20":271.45,"sma_60":255.61,"sma_120":233.68},{"date":"2026-04-14","open":307.73,"high":310.56,"low":302.91,"close":305.83,"volume":958786,"rsi_14":63.21,"sma_20":273.87,"sma_60":256.8,"sma_120":234.42},{"date":"2026-04-15","open":303.98,"high":306.29,"low":298.5,"close":304.81,"volume":1047659,"rsi_14":60.38,"sma_20":275.98,"sma_60":257.95,"sma_120":235.17},{"date":"2026-04-16","open":298.76,"high":310.62,"low":295.87,"close":309.96,"volume":780158,"rsi_14":75.45,"sma_20":278.56,"sma_60":259.2,"sma_120":235.96},{"date":"2026-04-17","open":313.54,"high":323.4,"low":312.7,"close":321.54,"volume":1318045,"rsi_14":80.65,"sma_20":281.37,"sma_60":260.7,"sma_120":236.96},{"date":"2026-04-20","open":322.46,"high":331.67,"low":321.19,"close":330.13,"volume":861308,"rsi_14":94.14,"sma_20":285.22,"sma_60":262.41,"sma_120":238.02},{"date":"2026-04-21","open":333.3,"high":338.33,"low":330.66,"close":333.53,"volume":1028420,"rsi_14":93.05,"sma_20":288.58,"sma_60":263.96,"sma_120":239.12},{"date":"2026-04-22","open":334.8,"high":336.66,"low":328.8,"close":336.25,"volume":945886,"rsi_14":92.67,"sma_20":291.51,"sma_60":265.84,"sma_120":240.2},{"date":"2026-04-23","open":336.93,"high":344.34,"low":332.35,"close":338.38,"volume":1186324,"rsi_14":97.17,"sma_20":294.3,"sma_60":267.75,"sma_120":241.31},{"date":"2026-04-24","open":342.36,"high":346.06,"low":339.86,"close":341.49,"volume":1224718,"rsi_14":98.66,"sma_20":298.17,"sma_60":269.7,"sma_120":242.54},{"date":"2026-04-27","open":343.29,"high":343.29,"low":330.1,"close":340.64,"volume":740518,"rsi_14":97.36,"sma_20":302.15,"sma_60":271.68,"sma_120":243.72},{"date":"2026-04-28","open":329.85,"high":339.19,"low":325.26,"close":330.68,"volume":1323497,"rsi_14":82.44,"sma_20":306.32,"sma_60":273.43,"sma_120":244.8},{"date":"2026-04-29","open":333.94,"high":334.85,"low":327.25,"close":333.71,"volume":701796,"rsi_14":81.63,"sma_20":309.73,"sma_60":275.15,"sma_120":245.86},{"date":"2026-04-30","open":338.34,"high":340.89,"low":332.12,"close":337.34,"volume":1836688,"rsi_14":80.82,"sma_20":313.01,"sma_60":276.8,"sma_120":246.93},{"date":"2026-05-01","open":336.85,"high":349.46,"low":336.83,"close":342.31,"volume":1258054,"rsi_14":80.48,"sma_20":316.7,"sma_60":278.49,"sma_120":248.03},{"date":"2026-05-04","open":344.84,"high":347.67,"low":336.86,"close":340.64,"volume":770169,"rsi_14":77.98,"sma_20":320.36,"sma_60":279.95,"sma_120":249.17},{"date":"2026-05-05","open":341.61,"high":352.51,"low":335.0,"close":337.11,"volume":1849128,"rsi_14":75.13,"sma_20":323.59,"sma_60":281.38,"sma_120":250.31},{"date":"2026-05-06","open":354.72,"high":372.2,"low":351.32,"close":372.17,"volume":2582825,"rsi_14":83.0,"sma_20":327.85,"sma_60":283.47,"sma_120":251.76},{"date":"2026-05-07","open":367.56,"high":367.56,"low":344.21,"close":349.44,"volume":1753465,"rsi_14":63.27,"sma_20":330.68,"sma_60":285.08,"sma_120":252.95},{"date":"2026-05-08","open":355.67,"high":362.14,"low":353.16,"close":354.99,"volume":1300720,"rsi_14":62.12,"sma_20":333.46,"sma_60":286.92,"sma_120":254.14},{"date":"2026-05-11","open":355.04,"high":368.46,"low":354.99,"close":365.07,"volume":949254,"rsi_14":64.47,"sma_20":336.46,"sma_60":288.58,"sma_120":255.42},{"date":"2026-05-12","open":359.83,"high":359.83,"low":343.84,"close":350.64,"volume":1435869,"rsi_14":56.04,"sma_20":338.7,"sma_60":290.11,"sma_120":256.56},{"date":"2026-05-13","open":358.44,"high":360.57,"low":351.98,"close":355.27,"volume":990456,"rsi_14":56.88,"sma_20":341.22,"sma_60":291.68,"sma_120":257.67},{"date":"2026-05-14","open":356.48,"high":361.14,"low":346.73,"close":354.18,"volume":986096,"rsi_14":55.3,"sma_20":343.44,"sma_60":293.4,"sma_120":258.77},{"date":"2026-05-15","open":343.24,"high":346.14,"low":338.93,"close":339.75,"volume":1226091,"rsi_14":49.67,"sma_20":344.34,"sma_60":294.82,"sma_120":259.77},{"date":"2026-05-18","open":340.22,"high":342.78,"low":332.45,"close":338.66,"volume":1445523,"rsi_14":53.17,"sma_20":344.76,"sma_60":296.18,"sma_120":260.75},{"date":"2026-05-19","open":334.04,"high":336.75,"low":321.85,"close":332.81,"volume":1357596,"rsi_14":49.73,"sma_20":344.73,"sma_60":297.21,"sma_120":261.78},{"date":"2026-05-20","open":337.38,"high":349.44,"low":334.87,"close":345.07,"volume":1078878,"rsi_14":52.77,"sma_20":345.16,"sma_60":298.52,"sma_120":262.84},{"date":"2026-05-21","open":347.92,"high":356.51,"low":341.39,"close":356.33,"volume":1023991,"rsi_14":54.81,"sma_20":346.05,"sma_60":299.83,"sma_120":264.02},{"date":"2026-05-22","open":360.37,"high":365.01,"low":353.92,"close":364.27,"volume":800227,"rsi_14":57.84,"sma_20":347.19,"sma_60":301.37,"sma_120":265.27},{"date":"2026-05-26","open":372.63,"high":381.3,"low":370.89,"close":380.17,"volume":1240424,"rsi_14":63.27,"sma_20":349.17,"sma_60":303.3,"sma_120":266.62},{"date":"2026-05-27","open":381.01,"high":381.86,"low":363.21,"close":371.3,"volume":754489,"rsi_14":49.56,"sma_20":351.18,"sma_60":305.12,"sma_120":267.95},{"date":"2026-05-28","open":370.82,"high":370.92,"low":359.05,"close":363.57,"volume":626199,"rsi_14":55.73,"sma_20":352.67,"sma_60":306.95,"sma_120":269.2},{"date":"2026-05-29","open":368.23,"high":369.91,"low":359.32,"close":364.48,"volume":1968138,"rsi_14":54.03,"sma_20":354.03,"sma_60":308.77,"sma_120":270.55},{"date":"2026-06-01","open":354.92,"high":364.55,"low":353.67,"close":359.89,"volume":1454308,"rsi_14":47.65,"sma_20":354.91,"sma_60":310.57,"sma_120":271.87},{"date":"2026-06-02","open":368.13,"high":374.09,"low":366.35,"close":373.08,"volume":1647609,"rsi_14":60.13,"sma_20":356.52,"sma_60":312.77,"sma_120":273.31},{"date":"2026-06-03","open":375.67,"high":384.62,"low":373.92,"close":378.96,"volume":1293384,"rsi_14":60.68,"sma_20":358.62,"sma_60":314.96,"sma_120":274.81},{"date":"2026-06-04","open":368.5,"high":378.66,"low":359.46,"close":373.74,"volume":1035160,"rsi_14":58.38,"sma_20":358.68,"sma_60":317.0,"sma_120":276.26},{"date":"2026-06-05","open":369.24,"high":369.24,"low":350.13,"close":353.16,"volume":1011448,"rsi_14":55.54,"sma_20":358.87,"sma_60":318.63,"sma_120":277.6},{"date":"2026-06-08","open":361.96,"high":366.26,"low":353.41,"close":363.87,"volume":895237,"rsi_14":59.63,"sma_20":359.31,"sma_60":320.5,"sma_120":278.99},{"date":"2026-06-09","open":374.56,"high":376.5,"low":341.39,"close":362.3,"volume":1194407,"rsi_14":61.62,"sma_20":359.16,"sma_60":322.36,"sma_120":280.37},{"date":"2026-06-10","open":364.79,"high":372.71,"low":351.08,"close":352.28,"volume":988979,"rsi_14":52.9,"sma_20":359.24,"sma_60":323.93,"sma_120":281.61},{"date":"2026-06-11","open":359.92,"high":377.49,"low":359.2,"close":376.81,"volume":998354,"rsi_14":57.34,"sma_20":360.3,"sma_60":325.83,"sma_120":283.02},{"date":"2026-06-12","open":379.32,"high":386.55,"low":374.69,"close":384.74,"volume":978435,"rsi_14":57.49,"sma_20":361.85,"sma_60":327.94,"sma_120":284.47},{"date":"2026-06-15","open":398.02,"high":398.8,"low":383.77,"close":385.55,"volume":1211907,"rsi_14":52.27,"sma_20":364.14,"sma_60":329.95,"sma_120":285.94},{"date":"2026-06-16","open":387.72,"high":389.86,"low":374.52,"close":375.43,"volume":1642981,"rsi_14":51.77,"sma_20":365.98,"sma_60":331.98,"sma_120":287.3},{"date":"2026-06-17","open":412.27,"high":428.84,"low":374.03,"close":374.9,"volume":2940651,"rsi_14":54.97,"sma_20":368.09,"sma_60":333.79,"sma_120":288.64},{"date":"2026-06-18","open":388.21,"high":389.96,"low":366.13,"close":371.8,"volume":2711644,"rsi_14":52.99,"sma_20":369.4,"sma_60":335.36,"sma_120":289.91},{"date":"2026-06-22","open":375.92,"high":378.92,"low":361.92,"close":377.16,"volume":1485462,"rsi_14":57.15,"sma_20":370.44,"sma_60":336.93,"sma_120":291.22},{"date":"2026-06-23","open":361.12,"high":373.66,"low":358.92,"close":372.91,"volume":2339930,"rsi_14":49.93,"sma_20":370.89,"sma_60":338.75,"sma_120":292.45},{"date":"2026-06-24","open":369.92,"high":386.78,"low":364.92,"close":371.72,"volume":2131559,"rsi_14":46.57,"sma_20":370.46,"sma_60":340.59,"sma_120":293.65},{"date":"2026-06-25","open":378.3,"high":383.86,"low":369.93,"close":374.56,"volume":1514322,"rsi_14":50.45,"sma_20":370.63,"sma_60":342.71,"sma_120":294.86},{"date":"2026-06-26","open":364.29,"high":369.89,"low":355.92,"close":358.52,"volume":3717773,"rsi_14":52.74,"sma_20":370.38,"sma_60":344.26,"sma_120":295.89},{"date":"2026-06-29","open":358.92,"high":373.53,"low":350.17,"close":373.5,"volume":1525605,"rsi_14":54.61,"sma_20":370.82,"sma_60":345.95,"sma_120":297.15},{"date":"2026-06-30","open":374.65,"high":386.29,"low":373.5,"close":385.4,"volume":1723432,"rsi_14":60.06,"sma_20":372.08,"sma_60":347.9,"sma_120":298.52},{"date":"2026-07-01","open":377.58,"high":379.11,"low":367.51,"close":375.26,"volume":1189580,"rsi_14":60.06,"sma_20":372.2,"sma_60":349.7,"sma_120":299.88},{"date":"2026-07-02","open":372.14,"high":373.92,"low":338.66,"close":341.22,"volume":1177431,"rsi_14":35.55,"sma_20":370.32,"sma_60":350.84,"sma_120":300.92},{"date":"2026-07-06","open":341.15,"high":350.98,"low":335.61,"close":338.15,"volume":1519379,"rsi_14":30.31,"sma_20":368.54,"sma_60":351.69,"sma_120":301.93},{"date":"2026-07-07","open":329.36,"high":329.36,"low":309.94,"close":321.01,"volume":1536237,"rsi_14":26.02,"sma_20":366.93,"sma_60":352.16,"sma_120":302.72},{"date":"2026-07-08","open":317.89,"high":325.98,"low":312.98,"close":325.14,"volume":1208725,"rsi_14":30.57,"sma_20":365.01,"sma_60":352.59,"sma_120":303.52},{"date":"2026-07-09","open":335.04,"high":342.03,"low":332.05,"close":332.44,"volume":1144299,"rsi_14":34.3,"sma_20":363.5,"sma_60":353.04,"sma_120":304.32},{"date":"2026-07-10","open":330.1,"high":333.73,"low":327.05,"close":330.22,"volume":764099,"rsi_14":34.49,"sma_20":362.39,"sma_60":353.44,"sma_120":305.12},{"date":"2026-07-13","open":325.27,"high":328.32,"low":318.36,"close":321.89,"volume":1187003,"rsi_14":29.9,"sma_20":359.65,"sma_60":353.73,"sma_120":305.84},{"date":"2026-07-14","open":329.84,"high":331.68,"low":320.39,"close":326.75,"volume":817958,"rsi_14":33.29,"sma_20":356.75,"sma_60":354.01,"sma_120":306.6},{"date":"2026-07-15","open":329.93,"high":329.98,"low":313.66,"close":319.11,"volume":1022753,"rsi_14":31.79,"sma_20":353.43,"sma_60":353.97,"sma_120":307.33},{"date":"2026-07-16","open":313.68,"high":315.56,"low":305.18,"close":306.99,"volume":1079768,"rsi_14":28.06,"sma_20":350.01,"sma_60":353.58,"sma_120":307.99},{"date":"2026-07-17","open":299.86,"high":304.81,"low":290.37,"close":300.94,"volume":1692238,"rsi_14":29.98,"sma_20":346.31,"sma_60":353.03,"sma_120":308.5},{"date":"2026-07-20","open":303.93,"high":309.9,"low":303.31,"close":305.84,"volume":886472,"rsi_14":24.72,"sma_20":343.01,"sma_60":352.53,"sma_120":309.19},{"date":"2026-07-21","open":315.49,"high":320.23,"low":312.1,"close":318.86,"volume":970732,"rsi_14":25.25,"sma_20":340.09,"sma_60":352.2,"sma_120":309.97},{"date":"2026-07-22","open":314.09,"high":324.22,"low":314.09,"close":318.22,"volume":752834,"rsi_14":27.27,"sma_20":337.36,"sma_60":351.81,"sma_120":310.76},{"date":"2026-07-23","open":314.57,"high":325.19,"low":313.01,"close":321.97,"volume":860698,"rsi_14":39.84,"sma_20":334.87,"sma_60":351.5,"sma_120":311.59},{"date":"2026-07-24","open":319.02,"high":321.93,"low":309.77,"close":312.52,"volume":914198,"rsi_14":37.33,"sma_20":331.76,"sma_60":351.19,"sma_120":312.31},{"date":"2026-07-27","open":311.35,"high":315.05,"low":298.28,"close":311.42,"volume":907660,"rsi_14":44.33,"sma_20":329.41,"sma_60":350.82,"sma_120":312.98},{"date":"2026-07-28","open":304.9,"high":306.29,"low":289.94,"close":302.88,"volume":1259306,"rsi_14":37.75,"sma_20":325.9,"sma_60":350.25,"sma_120":313.53},{"date":"2026-07-29","open":300.11,"high":300.11,"low":285.74,"close":287.08,"volume":1566702,"rsi_14":26.99,"sma_20":320.97,"sma_60":349.33,"sma_120":313.91},{"date":"2026-07-30","open":297.88,"high":309.07,"low":296.5,"close":308.45,"volume":1243481,"rsi_14":40.57,"sma_20":317.61,"sma_60":348.78,"sma_120":314.36},{"date":"2026-07-31","open":327.05,"high":328.33,"low":309.23,"close":314.98,"volume":1266954,"rsi_14":47.11,"sma_20":316.32,"sma_60":348.42,"sma_120":314.9},{"date":"2026-08-03","open":304.59,"high":321.87,"low":300.96,"close":318.32,"volume":938465,"rsi_14":46.45,"sma_20":315.34,"sma_60":347.52,"sma_120":315.67},{"date":"2026-08-04","open":329.24,"high":345.45,"low":327.55,"close":339.93,"volume":1000004,"rsi_14":58.12,"sma_20":316.27,"sma_60":347.36,"sma_120":316.34},{"date":"2026-08-05","open":337.32,"high":346.48,"low":336.99,"close":338.55,"volume":1000166,"rsi_14":63.4,"sma_20":316.93,"sma_60":347.08,"sma_120":316.99},{"date":"2026-08-06","open":336.51,"high":351.59,"low":334.38,"close":344.59,"volume":1119876,"rsi_14":68.58,"sma_20":317.55,"sma_60":346.74,"sma_120":317.77},{"date":"2026-08-07","open":347.24,"high":351.15,"low":338.43,"close":341.14,"volume":1057090,"rsi_14":65.2,"sma_20":318.09,"sma_60":346.58,"sma_120":318.49},{"date":"2026-08-10","open":344.96,"high":349.17,"low":336.43,"close":336.56,"volume":605520},{"date":"2026-08-11","open":350.08,"high":357.64,"low":346.65,"close":356.53,"volume":1443292,"rsi_14":65.14,"sma_20":320.32,"sma_60":346.31,"sma_120":319.95},{"date":"2026-08-12","open":365.72,"high":370.42,"low":363.5,"close":366.08,"volume":1414662,"rsi_14":66.62,"sma_20":322.66,"sma_60":346.74,"sma_120":320.81},{"date":"2026-08-13","open":365.92,"high":376.89,"low":364.33,"close":370.28,"volume":938344},{"date":"2026-08-14","open":369.69,"high":370.38,"low":360.51,"close":363.1,"volume":1049843,"rsi_14":69.31,"sma_20":328.93,"sma_60":347.77,"sma_120":322.49},{"date":"2026-08-17","open":365.77,"high":372.23,"low":364.7,"close":369.89,"volume":707779},{"date":"2026-08-18","open":359.78,"high":362.14,"low":337.5,"close":338.62,"volume":1182404,"rsi_14":67.54,"sma_20":333.13,"sma_60":347.89,"sma_120":323.86},{"date":"2026-08-19","open":347.24,"high":347.24,"low":321.62,"close":322.77,"volume":917288,"rsi_14":55.02,"sma_20":333.34,"sma_60":347.2,"sma_120":324.28},{"date":"2026-08-20","open":320.17,"high":323.79,"low":315.48,"close":316.65,"volume":928267,"rsi_14":50.57,"sma_20":333.07,"sma_60":346.14,"sma_120":324.71},{"date":"2026-08-21","open":320.55,"high":321.48,"low":311.22,"close":313.21,"volume":753561,"rsi_14":48.17,"sma_20":333.1,"sma_60":345.17,"sma_120":325.15},{"date":"2026-08-24","open":309.36,"high":310.28,"low":300.11,"close":304.89,"volume":1063939,"rsi_14":36.31,"sma_20":332.77,"sma_60":344.19,"sma_120":325.57},{"date":"2026-08-25","open":313.01,"high":313.68,"low":304.0,"close":308.68,"volume":599798},{"date":"2026-08-26","open":310.48,"high":315.15,"low":309.94,"close":310.91,"volume":564216,"rsi_14":36.69,"sma_20":334.25,"sma_60":342.44,"sma_120":326.5},{"date":"2026-08-27","open":314.88,"high":315.94,"low":306.2,"close":312.22,"volume":918905,"rsi_14":38.37,"sma_20":334.43,"sma_60":341.42,"sma_120":327.09},{"date":"2026-08-28","open":312.52,"high":315.0,"low":301.28,"close":301.45,"volume":1022897,"rsi_14":36.56,"sma_20":333.75,"sma_60":340.13,"sma_120":327.54},{"date":"2026-08-31","open":303.1,"high":306.29,"low":300.67,"close":305.26,"volume":975071,"rsi_14":27.62,"sma_20":333.1,"sma_60":338.99,"sma_120":327.99},{"date":"2026-09-01","open":302.07,"high":306.08,"low":294.69,"close":299.14,"volume":926433,"rsi_14":19.89,"sma_20":331.05,"sma_60":338.08,"sma_120":328.36},{"date":"2026-09-02","open":299.28,"high":302.38,"low":292.29,"close":299.39,"volume":872309},{"date":"2026-09-03","open":298.0,"high":306.61,"low":292.5,"close":305.92,"volume":1134493,"rsi_14":23.19,"sma_20":327.15,"sma_60":336.07,"sma_120":329.21},{"date":"2026-09-04","open":309.43,"high":315.71,"low":307.22,"close":310.57,"volume":714194,"rsi_14":21.61,"sma_20":325.62,"sma_60":335.37,"sma_120":329.65},{"date":"2026-09-08","open":312.64,"high":314.58,"low":308.33,"close":312.33,"volume":1052567,"rsi_14":32.46,"sma_20":324.41,"sma_60":334.29,"sma_120":330.07},{"date":"2026-09-09","open":311.11,"high":315.29,"low":310.81,"close":311.37,"volume":834975,"rsi_14":40.54,"sma_20":322.15,"sma_60":333.07,"sma_120":330.51},{"date":"2026-09-10","open":307.28,"high":309.54,"low":302.31,"close":302.8,"volume":754713},{"date":"2026-09-11","open":307.16,"high":319.87,"low":305.51,"close":318.08,"volume":859211,"rsi_14":53.28,"sma_20":316.36,"sma_60":330.73,"sma_120":331.36},{"date":"2026-09-14","open":302.47,"high":306.0,"low":296.94,"close":298.72,"volume":749779},{"date":"2026-09-15","open":303.08,"high":305.0,"low":294.6,"close":296.05,"volume":1039856,"rsi_14":42.47,"sma_20":309.45,"sma_60":328.2,"sma_120":331.78},{"date":"2026-09-16","open":302.62,"high":306.93,"low":293.6,"close":297.24,"volume":1042643,"rsi_14":41.96,"sma_20":307.39,"sma_60":326.87,"sma_120":331.9},{"date":"2026-09-17","open":305.26,"high":307.4,"low":295.61,"close":295.94,"volume":908941,"rsi_14":40.2,"sma_20":306.04,"sma_60":325.58,"sma_120":332.16},{"date":"2026-09-18","open":299.2,"high":302.0,"low":295.03,"close":299.57,"volume":3807784,"rsi_14":48.76,"sma_20":305.19,"sma_60":324.38,"sma_120":332.48},{"date":"2026-09-21","open":303.94,"high":306.69,"low":295.5,"close":303.67,"volume":1403539,"rsi_14":48.96,"sma_20":304.71,"sma_60":323.19,"sma_120":332.95},{"date":"2026-09-22","open":302.42,"high":309.02,"low":300.8,"close":308.98,"volume":1311769},{"date":"2026-09-23","open":306.62,"high":309.11,"low":301.3,"close":308.75,"volume":831683,"rsi_14":56.12,"sma_20":304.91,"sma_60":321.29,"sma_120":333.62},{"date":"2026-09-24","open":303.5,"high":312.4,"low":300.0,"close":310.69,"volume":973059,"rsi_14":53.3,"sma_20":304.9,"sma_60":320.04,"sma_120":333.97},{"date":"2026-09-25","open":318.88,"high":331.58,"low":316.08,"close":316.74,"volume":1334741,"rsi_14":54.26,"sma_20":305.13,"sma_60":319.06,"sma_120":334.38},{"date":"2026-09-28","open":319.97,"high":323.0,"low":309.57,"close":318.93,"volume":1752851,"rsi_14":54.52,"sma_20":306.01,"sma_60":318.69,"sma_120":334.77},{"date":"2026-09-29","open":323.35,"high":323.9,"low":314.65,"close":318.84,"volume":1595070,"rsi_14":55.21,"sma_20":306.69,"sma_60":318.37,"sma_120":335.03},{"date":"2026-09-30","open":306.0,"high":328.0,"low":284.39,"close":286.86,"volume":4929870,"rsi_14":41.64,"sma_20":306.07,"sma_60":317.8,"sma_120":334.98},{"date":"2026-10-01","open":293.9,"high":300.05,"low":285.46,"close":299.79,"volume":2457263},{"date":"2026-10-02","open":303.7,"high":308.84,"low":301.36,"close":304.41,"volume":1378513,"rsi_14":53.64,"sma_20":306.02,"sma_60":316.91,"sma_120":334.97},{"date":"2026-10-05","open":305.27,"high":307.9,"low":300.36,"close":300.94,"volume":1045278},{"date":"2026-10-06","open":300.32,"high":309.25,"low":299.0,"close":309.19,"volume":1222782,"rsi_14":56.94,"sma_20":305.38,"sma_60":316.2,"sma_120":334.97},{"date":"2026-10-07","open":302.18,"high":306.16,"low":295.5,"close":299.47,"volume":1420178},{"date":"2026-10-08","open":294.81,"high":304.15,"low":292.95,"close":299.16,"volume":1338276,"rsi_14":49.77,"sma_20":304.6,"sma_60":315.41,"sma_120":334.69},{"date":"2026-10-09","open":303.0,"high":307.31,"low":298.0,"close":306.28,"volume":1280495,"rsi_14":51.39,"sma_20":304.01,"sma_60":315.4,"sma_120":334.49},{"date":"2026-10-12","open":303.67,"high":312.26,"low":302.1,"close":312.01,"volume":1107674,"rsi_14":51.6,"sma_20":304.68,"sma_60":315.58,"sma_120":334.31},{"date":"2026-10-13","open":307.66,"high":319.6,"low":301.02,"close":317.86,"volume":1264875,"rsi_14":54.57,"sma_20":305.77,"sma_60":315.78,"sma_120":334.16},{"date":"2026-10-14","open":311.39,"high":313.31,"low":289.61,"close":293.91,"volume":1485461,"rsi_14":43.14,"sma_20":305.6,"sma_60":315.37,"sma_120":333.78},{"date":"2026-10-15","open":285.05,"high":287.37,"low":276.57,"close":287.14,"volume":1710971,"rsi_14":37.95,"sma_20":305.16,"sma_60":314.85,"sma_120":333.33},{"date":"2026-10-16","open":284.57,"high":284.57,"low":276.68,"close":278.25,"volume":1191812,"rsi_14":34.25,"sma_20":304.08,"sma_60":314.11,"sma_120":332.81},{"date":"2026-10-19","open":284.91,"high":289.61,"low":281.07,"close":282.06,"volume":1134461,"rsi_14":36.24,"sma_20":303.02,"sma_60":313.61,"sma_120":332.4},{"date":"2026-10-20","open":278.57,"high":284.33,"low":272.17,"close":277.18,"volume":1078218,"rsi_14":45.45,"sma_20":301.42,"sma_60":313.04,"sma_120":331.93},{"date":"2026-10-21","open":281.5,"high":284.14,"low":279.16,"close":280.99,"volume":1125967,"rsi_14":40.47,"sma_20":300.05,"sma_60":312.67,"sma_120":331.46},{"date":"2026-10-22","open":274.66,"high":274.66,"low":259.44,"close":267.41,"volume":1533110,"rsi_14":32.57,"sma_20":297.87,"sma_60":312.34,"sma_120":330.83}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":11.989999999999998,"pbr":20.79,"per":22.3,"roa":0.94,"roe":16.86,"grade":"B","comment":"PER 22.3배, ROE 16.86%","revenue":33590000000.0,"analysis":"PER 22.3배입니다. ROE 16.9%입니다. 시가총액 280.20억. 매출 335.90억, 영업이익 14.52억.","eps_basis":"TTM","debt_ratio":2.941798941798942,"market_cap":28021091670,"net_income":862000000.0,"total_debt":3892000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":9.46,"total_assets":23819000000.0,"total_equity":1323000000.0,"profit_margin":2.57,"revenue_basis":"TTM","dividend_yield":0.09,"net_income_basis":"TTM","operating_income":1452000000.0,"operating_margin":4.32,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 2.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":267.41,"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":21.85},{"date":"2016-10-25","close":21.78},{"date":"2016-10-26","close":21.68},{"date":"2016-10-27","close":21.53},{"date":"2016-10-28","close":21.42},{"date":"2016-10-31","close":21.34},{"date":"2016-11-01","close":21.05},{"date":"2016-11-02","close":20.72},{"date":"2016-11-03","close":20.52},{"date":"2016-11-04","close":20.45},{"date":"2016-11-07","close":21.1},{"date":"2016-11-08","close":21.31},{"date":"2016-11-09","close":21.57},{"date":"2016-11-10","close":21.29},{"date":"2016-11-11","close":21.65},{"date":"2016-11-14","close":21.7},{"date":"2016-11-15","close":21.42},{"date":"2016-11-16","close":20.65},{"date":"2016-11-17","close":20.63},{"date":"2016-11-18","close":20.41},{"date":"2016-11-21","close":20.43},{"date":"2016-11-22","close":21.4},{"date":"2016-11-23","close":21.72},{"date":"2016-11-25","close":21.62},{"date":"2016-11-28","close":21.39},{"date":"2016-11-29","close":21.17},{"date":"2016-11-30","close":21.15},{"date":"2016-12-01","close":20.66},{"date":"2016-12-02","close":20.5},{"date":"2016-12-05","close":20.99},{"date":"2016-12-06","close":21.49},{"date":"2016-12-07","close":21.31},{"date":"2016-12-08","close":21.58},{"date":"2016-12-09","close":21.62},{"date":"2016-12-12","close":21.49},{"date":"2016-12-13","close":21.63},{"date":"2016-12-14","close":21.5},{"date":"2016-12-15","close":21.57},{"date":"2016-12-16","close":24.15},{"date":"2016-12-19","close":24.24},{"date":"2016-12-20","close":24.39},{"date":"2016-12-21","close":24.2},{"date":"2016-12-22","close":24.07},{"date":"2016-12-23","close":24.11},{"date":"2016-12-27","close":24.16},{"date":"2016-12-28","close":23.77},{"date":"2016-12-29","close":23.8},{"date":"2016-12-30","close":23.67},{"date":"2017-01-03","close":23.98},{"date":"2017-01-04","close":23.95},{"date":"2017-01-05","close":23.47},{"date":"2017-01-06","close":23.34},{"date":"2017-01-09","close":23.25},{"date":"2017-01-10","close":23.34},{"date":"2017-01-11","close":23.23},{"date":"2017-01-12","close":23.39},{"date":"2017-01-13","close":23.58},{"date":"2017-01-17","close":22.99},{"date":"2017-01-18","close":23.23},{"date":"2017-01-19","close":23.07},{"date":"2017-01-20","close":23.2},{"date":"2017-01-23","close":23.22},{"date":"2017-01-24","close":23.58},{"date":"2017-01-25","close":23.85},{"date":"2017-01-26","close":23.82},{"date":"2017-01-27","close":23.88},{"date":"2017-01-30","close":23.78},{"date":"2017-01-31","close":23.98},{"date":"2017-02-01","close":24.25},{"date":"2017-02-02","close":24.22},{"date":"2017-02-03","close":24.39},{"date":"2017-02-06","close":24.36},{"date":"2017-02-07","close":24.35},{"date":"2017-02-08","close":24.43},{"date":"2017-02-09","close":24.94},{"date":"2017-02-10","close":25.44},{"date":"2017-02-13","close":25.44},{"date":"2017-02-14","close":25.16},{"date":"2017-02-15","close":25.72},{"date":"2017-02-16","close":25.97},{"date":"2017-02-17","close":25.91},{"date":"2017-02-21","close":26.2},{"date":"2017-02-22","close":26.29},{"date":"2017-02-23","close":26.14},{"date":"2017-02-24","close":26.23},{"date":"2017-02-27","close":26.3},{"date":"2017-02-28","close":25.51},{"date":"2017-03-01","close":25.9},{"date":"2017-03-02","close":25.76},{"date":"2017-03-03","close":25.96},{"date":"2017-03-06","close":26.03},{"date":"2017-03-07","close":26.27},{"date":"2017-03-08","close":26.37},{"date":"2017-03-09","close":26.25},{"date":"2017-03-10","close":26.33},{"date":"2017-03-13","close":26.45},{"date":"2017-03-14","close":26.7},{"date":"2017-03-15","close":26.98},{"date":"2017-03-16","close":28.26},{"date":"2017-03-17","close":28.8},{"date":"2017-03-20","close":28.93},{"date":"2017-03-21","close":28.4},{"date":"2017-03-22","close":28.85},{"date":"2017-03-23","close":28.77},{"date":"2017-03-24","close":28.74},{"date":"2017-03-27","close":28.78},{"date":"2017-03-28","close":28.95},{"date":"2017-03-29","close":28.94},{"date":"2017-03-30","close":29.06},{"date":"2017-03-31","close":28.92},{"date":"2017-04-03","close":28.68},{"date":"2017-04-04","close":28.59},{"date":"2017-04-05","close":28.0},{"date":"2017-04-06","close":28.86},{"date":"2017-04-07","close":28.72},{"date":"2017-04-10","close":28.69},{"date":"2017-04-11","close":28.85},{"date":"2017-04-12","close":28.61},{"date":"2017-04-13","close":28.24},{"date":"2017-04-17","close":28.63},{"date":"2017-04-18","close":28.66},{"date":"2017-04-19","close":29.0},{"date":"2017-04-20","close":29.37},{"date":"2017-04-21","close":28.95},{"date":"2017-04-24","close":29.52},{"date":"2017-04-25","close":29.44},{"date":"2017-04-26","close":29.31},{"date":"2017-04-27","close":29.48},{"date":"2017-04-28","close":29.02},{"date":"2017-05-01","close":29.14},{"date":"2017-05-02","close":29.21},{"date":"2017-05-03","close":28.83},{"date":"2017-05-04","close":28.94},{"date":"2017-05-05","close":28.95},{"date":"2017-05-08","close":29.09},{"date":"2017-05-09","close":28.78},{"date":"2017-05-10","close":29.05},{"date":"2017-05-11","close":29.09},{"date":"2017-05-12","close":28.95},{"date":"2017-05-15","close":29.22},{"date":"2017-05-16","close":29.85},{"date":"2017-05-17","close":29.33},{"date":"2017-05-18","close":28.23},{"date":"2017-05-19","close":28.58},{"date":"2017-05-22","close":29.04},{"date":"2017-05-23","close":29.01},{"date":"2017-05-24","close":29.4},{"date":"2017-05-25","close":29.86},{"date":"2017-05-26","close":29.32},{"date":"2017-05-30","close":29.95},{"date":"2017-05-31","close":29.92},{"date":"2017-06-01","close":30.66},{"date":"2017-06-02","close":30.86},{"date":"2017-06-05","close":30.94},{"date":"2017-06-06","close":31.13},{"date":"2017-06-07","close":30.98},{"date":"2017-06-08","close":31.46},{"date":"2017-06-09","close":31.04},{"date":"2017-06-12","close":30.84},{"date":"2017-06-13","close":30.85},{"date":"2017-06-14","close":30.63},{"date":"2017-06-15","close":29.44},{"date":"2017-06-16","close":28.46},{"date":"2017-06-19","close":29.14},{"date":"2017-06-20","close":28.64},{"date":"2017-06-21","close":29.1},{"date":"2017-06-22","close":29.36},{"date":"2017-06-23","close":30.09},{"date":"2017-06-26","close":30.24},{"date":"2017-06-27","close":29.19},{"date":"2017-06-28","close":29.77},{"date":"2017-06-29","close":29.04},{"date":"2017-06-30","close":29.19},{"date":"2017-07-03","close":29.54},{"date":"2017-07-05","close":29.25},{"date":"2017-07-06","close":28.85},{"date":"2017-07-07","close":29.29},{"date":"2017-07-10","close":29.45},{"date":"2017-07-11","close":29.66},{"date":"2017-07-12","close":30.02},{"date":"2017-07-13","close":30.2},{"date":"2017-07-14","close":30.49},{"date":"2017-07-17","close":30.5},{"date":"2017-07-18","close":30.55},{"date":"2017-07-19","close":30.72},{"date":"2017-07-20","close":30.65},{"date":"2017-07-21","close":30.74},{"date":"2017-07-24","close":30.92},{"date":"2017-07-25","close":31.1},{"date":"2017-07-26","close":31.07},{"date":"2017-07-27","close":31.2},{"date":"2017-07-28","close":30.57},{"date":"2017-07-31","close":30.5},{"date":"2017-08-01","close":30.42},{"date":"2017-08-02","close":31.19},{"date":"2017-08-03","close":30.69},{"date":"2017-08-04","close":30.72},{"date":"2017-08-07","close":31.03},{"date":"2017-08-08","close":30.77},{"date":"2017-08-09","close":30.42},{"date":"2017-08-10","close":29.4},{"date":"2017-08-11","close":29.22},{"date":"2017-08-14","close":29.62},{"date":"2017-08-15","close":29.59},{"date":"2017-08-16","close":30.08},{"date":"2017-08-17","close":29.48},{"date":"2017-08-18","close":29.67},{"date":"2017-08-21","close":29.53},{"date":"2017-08-22","close":30.08},{"date":"2017-08-23","close":30.1},{"date":"2017-08-24","close":30.29},{"date":"2017-08-25","close":30.3},{"date":"2017-08-28","close":30.41},{"date":"2017-08-29","close":30.61},{"date":"2017-08-30","close":30.92},{"date":"2017-08-31","close":31.35},{"date":"2017-09-01","close":31.34},{"date":"2017-09-05","close":30.87},{"date":"2017-09-06","close":30.43},{"date":"2017-09-07","close":30.36},{"date":"2017-09-08","close":30.44},{"date":"2017-09-11","close":31.25},{"date":"2017-09-12","close":31.14},{"date":"2017-09-13","close":31.02},{"date":"2017-09-14","close":30.71},{"date":"2017-09-15","close":30.72},{"date":"2017-09-18","close":30.76},{"date":"2017-09-19","close":31.44},{"date":"2017-09-20","close":30.41},{"date":"2017-09-21","close":29.76},{"date":"2017-09-22","close":29.44},{"date":"2017-09-25","close":28.28},{"date":"2017-09-26","close":27.82},{"date":"2017-09-27","close":28.81},{"date":"2017-09-28","close":29.92},{"date":"2017-09-29","close":28.55},{"date":"2017-10-02","close":29.29},{"date":"2017-10-03","close":29.55},{"date":"2017-10-04","close":29.82},{"date":"2017-10-05","close":29.77},{"date":"2017-10-06","close":29.79},{"date":"2017-10-09","close":29.48},{"date":"2017-10-10","close":28.57},{"date":"2017-10-11","close":28.4},{"date":"2017-10-12","close":28.28},{"date":"2017-10-13","close":28.24},{"date":"2017-10-16","close":28.61},{"date":"2017-10-17","close":28.86},{"date":"2017-10-18","close":28.99},{"date":"2017-10-19","close":27.85},{"date":"2017-10-20","close":27.96},{"date":"2017-10-23","close":28.02},{"date":"2017-10-24","close":28.31},{"date":"2017-10-25","close":28.31},{"date":"2017-10-26","close":27.92},{"date":"2017-10-27","close":28.44},{"date":"2017-10-30","close":27.9},{"date":"2017-10-31","close":28.28},{"date":"2017-11-01","close":28.42},{"date":"2017-11-02","close":28.49},{"date":"2017-11-03","close":28.02},{"date":"2017-11-06","close":28.46},{"date":"2017-11-07","close":27.66},{"date":"2017-11-08","close":28.26},{"date":"2017-11-09","close":28.32},{"date":"2017-11-10","close":28.61},{"date":"2017-11-13","close":28.66},{"date":"2017-11-14","close":28.69},{"date":"2017-11-15","close":28.58},{"date":"2017-11-16","close":29.1},{"date":"2017-11-17","close":29.22},{"date":"2017-11-20","close":29.56},{"date":"2017-11-21","close":29.77},{"date":"2017-11-22","close":29.77},{"date":"2017-11-24","close":29.78},{"date":"2017-11-27","close":29.38},{"date":"2017-11-28","close":29.04},{"date":"2017-11-29","close":28.52},{"date":"2017-11-30","close":28.85},{"date":"2017-12-01","close":28.58},{"date":"2017-12-04","close":28.74},{"date":"2017-12-05","close":28.19},{"date":"2017-12-06","close":27.56},{"date":"2017-12-07","close":27.72},{"date":"2017-12-08","close":27.88},{"date":"2017-12-11","close":28.4},{"date":"2017-12-12","close":28.42},{"date":"2017-12-13","close":28.53},{"date":"2017-12-14","close":27.45},{"date":"2017-12-15","close":27.87},{"date":"2017-12-18","close":26.96},{"date":"2017-12-19","close":26.75},{"date":"2017-12-20","close":26.9},{"date":"2017-12-21","close":26.95},{"date":"2017-12-22","close":26.7},{"date":"2017-12-26","close":26.24},{"date":"2017-12-27","close":26.24},{"date":"2017-12-28","close":26.24},{"date":"2017-12-29","close":26.25},{"date":"2018-01-02","close":25.356},{"date":"2018-01-03","close":25.6884},{"date":"2018-01-04","close":25.9353},{"date":"2018-01-05","close":25.8214},{"date":"2018-01-08","close":25.7169},{"date":"2018-01-09","close":25.5745},{"date":"2018-01-10","close":25.565},{"date":"2018-01-11","close":26.0588},{"date":"2018-01-12","close":26.2677},{"date":"2018-01-16","close":26.1253},{"date":"2018-01-17","close":27.018},{"date":"2018-01-18","close":26.5621},{"date":"2018-01-19","close":26.0113},{"date":"2018-01-22","close":25.2801},{"date":"2018-01-23","close":25.7264},{"date":"2018-01-24","close":25.508},{"date":"2018-01-25","close":25.4415},{"date":"2018-01-26","close":25.1946},{"date":"2018-01-29","close":24.6533},{"date":"2018-01-30","close":24.5583},{"date":"2018-01-31","close":24.15},{"date":"2018-02-01","close":24.7293},{"date":"2018-02-02","close":24.0075},{"date":"2018-02-05","close":23.1528},{"date":"2018-02-06","close":23.6371},{"date":"2018-02-07","close":23.9315},{"date":"2018-02-08","close":23.6751},{"date":"2018-02-09","close":24.1595},{"date":"2018-02-12","close":24.5298},{"date":"2018-02-13","close":24.3969},{"date":"2018-02-14","close":24.8922},{"date":"2018-02-15","close":25.2066},{"date":"2018-02-16","close":25.1209},{"date":"2018-02-20","close":25.1304},{"date":"2018-02-21","close":25.1018},{"date":"2018-02-22","close":25.0828},{"date":"2018-02-23","close":25.3495},{"date":"2018-02-26","close":25.8925},{"date":"2018-02-27","close":26.0068},{"date":"2018-02-28","close":25.8068},{"date":"2018-03-01","close":25.2828},{"date":"2018-03-02","close":25.721},{"date":"2018-03-05","close":25.7972},{"date":"2018-03-06","close":26.1688},{"date":"2018-03-07","close":26.245},{"date":"2018-03-08","close":26.5212},{"date":"2018-03-09","close":26.8547},{"date":"2018-03-12","close":26.969},{"date":"2018-03-13","close":26.9309},{"date":"2018-03-14","close":26.8642},{"date":"2018-03-15","close":27.1405},{"date":"2018-03-16","close":29.884},{"date":"2018-03-19","close":29.5601},{"date":"2018-03-20","close":29.3125},{"date":"2018-03-21","close":29.1315},{"date":"2018-03-22","close":27.8645},{"date":"2018-03-23","close":27.2357},{"date":"2018-03-26","close":27.3786},{"date":"2018-03-27","close":27.2833},{"date":"2018-03-28","close":26.9023},{"date":"2018-03-29","close":27.3691},{"date":"2018-04-02","close":26.6356},{"date":"2018-04-03","close":27.0071},{"date":"2018-04-04","close":27.1309},{"date":"2018-04-05","close":27.2167},{"date":"2018-04-06","close":26.626},{"date":"2018-04-09","close":26.5784},{"date":"2018-04-10","close":27.2167},{"date":"2018-04-11","close":27.3786},{"date":"2018-04-12","close":27.7882},{"date":"2018-04-13","close":27.8454},{"date":"2018-04-16","close":27.8263},{"date":"2018-04-17","close":28.0264},{"date":"2018-04-18","close":27.9692},{"date":"2018-04-19","close":27.0261},{"date":"2018-04-20","close":26.6165},{"date":"2018-04-23","close":25.9687},{"date":"2018-04-24","close":25.8544},{"date":"2018-04-25","close":25.6448},{"date":"2018-04-26","close":25.8544},{"date":"2018-04-27","close":25.4067},{"date":"2018-04-30","close":25.34},{"date":"2018-05-01","close":25.4257},{"date":"2018-05-02","close":25.7306},{"date":"2018-05-03","close":25.8449},{"date":"2018-05-04","close":26.1402},{"date":"2018-05-07","close":26.1211},{"date":"2018-05-08","close":26.1211},{"date":"2018-05-09","close":26.1307},{"date":"2018-05-10","close":26.3117},{"date":"2018-05-11","close":26.3021},{"date":"2018-05-14","close":26.5601},{"date":"2018-05-15","close":26.5314},{"date":"2018-05-16","close":26.8754},{"date":"2018-05-17","close":26.8563},{"date":"2018-05-18","close":26.6843},{"date":"2018-05-21","close":26.8945},{"date":"2018-05-22","close":26.99},{"date":"2018-05-23","close":26.8754},{"date":"2018-05-24","close":26.6939},{"date":"2018-05-25","close":26.9518},{"date":"2018-05-29","close":27.2575},{"date":"2018-05-30","close":27.2289},{"date":"2018-05-31","close":27.0187},{"date":"2018-06-01","close":27.4009},{"date":"2018-06-04","close":27.6493},{"date":"2018-06-05","close":27.8212},{"date":"2018-06-06","close":28.0887},{"date":"2018-06-07","close":28.1461},{"date":"2018-06-08","close":27.9454},{"date":"2018-06-11","close":28.2034},{"date":"2018-06-12","close":28.4804},{"date":"2018-06-13","close":28.2607},{"date":"2018-06-14","close":28.3371},{"date":"2018-06-15","close":26.4932},{"date":"2018-06-18","close":25.7862},{"date":"2018-06-19","close":25.6047},{"date":"2018-06-20","close":25.9104},{"date":"2018-06-21","close":25.92},{"date":"2018-06-22","close":27.0378},{"date":"2018-06-25","close":26.2926},{"date":"2018-06-26","close":26.5888},{"date":"2018-06-27","close":26.4168},{"date":"2018-06-28","close":26.283},{"date":"2018-06-29","close":26.4263},{"date":"2018-07-02","close":26.4168},{"date":"2018-07-03","close":26.1684},{"date":"2018-07-05","close":26.5219},{"date":"2018-07-06","close":26.9614},{"date":"2018-07-09","close":27.5346},{"date":"2018-07-10","close":27.7543},{"date":"2018-07-11","close":27.1907},{"date":"2018-07-12","close":27.4677},{"date":"2018-07-13","close":27.3913},{"date":"2018-07-16","close":27.4295},{"date":"2018-07-17","close":27.5633},{"date":"2018-07-18","close":27.6206},{"date":"2018-07-19","close":27.7639},{"date":"2018-07-20","close":27.2862},{"date":"2018-07-23","close":27.42},{"date":"2018-07-24","close":27.4009},{"date":"2018-07-25","close":27.525},{"date":"2018-07-26","close":27.2098},{"date":"2018-07-27","close":26.7989},{"date":"2018-07-30","close":26.7894},{"date":"2018-07-31","close":26.9136},{"date":"2018-08-01","close":26.9805},{"date":"2018-08-02","close":27.1907},{"date":"2018-08-03","close":27.2671},{"date":"2018-08-06","close":27.1429},{"date":"2018-08-07","close":27.4677},{"date":"2018-08-08","close":27.3626},{"date":"2018-08-09","close":27.2002},{"date":"2018-08-10","close":26.8276},{"date":"2018-08-13","close":26.7225},{"date":"2018-08-14","close":26.9429},{"date":"2018-08-15","close":26.5405},{"date":"2018-08-16","close":26.4542},{"date":"2018-08-17","close":26.5117},{"date":"2018-08-20","close":26.8279},{"date":"2018-08-21","close":27.1249},{"date":"2018-08-22","close":27.1345},{"date":"2018-08-23","close":26.78},{"date":"2018-08-24","close":26.9237},{"date":"2018-08-27","close":27.6519},{"date":"2018-08-28","close":28.4376},{"date":"2018-08-29","close":28.3993},{"date":"2018-08-30","close":28.4184},{"date":"2018-08-31","close":28.3226},{"date":"2018-09-04","close":28.4184},{"date":"2018-09-05","close":28.3897},{"date":"2018-09-06","close":28.1501},{"date":"2018-09-07","close":27.9298},{"date":"2018-09-10","close":28.2268},{"date":"2018-09-11","close":28.2555},{"date":"2018-09-12","close":28.0352},{"date":"2018-09-13","close":28.1693},{"date":"2018-09-14","close":28.2651},{"date":"2018-09-17","close":27.9777},{"date":"2018-09-18","close":28.0735},{"date":"2018-09-19","close":28.1022},{"date":"2018-09-20","close":28.5047},{"date":"2018-09-21","close":28.61},{"date":"2018-09-24","close":28.8208},{"date":"2018-09-25","close":26.7321},{"date":"2018-09-26","close":26.2626},{"date":"2018-09-27","close":26.0518},{"date":"2018-09-28","close":25.9464},{"date":"2018-10-01","close":25.726},{"date":"2018-10-02","close":26.0614},{"date":"2018-10-03","close":25.8219},{"date":"2018-10-04","close":25.1895},{"date":"2018-10-05","close":24.6434},{"date":"2018-10-08","close":24.1547},{"date":"2018-10-09","close":23.6756},{"date":"2018-10-10","close":22.8133},{"date":"2018-10-11","close":22.5163},{"date":"2018-10-12","close":22.7367},{"date":"2018-10-15","close":22.6408},{"date":"2018-10-16","close":23.1774},{"date":"2018-10-17","close":23.2636},{"date":"2018-10-18","close":22.9091},{"date":"2018-10-19","close":22.9283},{"date":"2018-10-22","close":23.0145},{"date":"2018-10-23","close":23.2636},{"date":"2018-10-24","close":22.5163},{"date":"2018-10-25","close":23.072},{"date":"2018-10-26","close":22.6408},{"date":"2018-10-29","close":22.6408},{"date":"2018-10-30","close":23.5894},{"date":"2018-10-31","close":23.6948},{"date":"2018-11-01","close":24.7296},{"date":"2018-11-02","close":25.0362},{"date":"2018-11-05","close":24.7871},{"date":"2018-11-06","close":24.7008},{"date":"2018-11-07","close":24.9404},{"date":"2018-11-08","close":24.7679},{"date":"2018-11-09","close":24.2313},{"date":"2018-11-12","close":23.1487},{"date":"2018-11-13","close":23.6565},{"date":"2018-11-14","close":23.3585},{"date":"2018-11-15","close":23.8776},{"date":"2018-11-16","close":24.0217},{"date":"2018-11-19","close":23.2143},{"date":"2018-11-20","close":23.0509},{"date":"2018-11-21","close":23.4162},{"date":"2018-11-23","close":23.6853},{"date":"2018-11-26","close":23.9352},{"date":"2018-11-27","close":23.5796},{"date":"2018-11-28","close":24.3197},{"date":"2018-11-29","close":24.1563},{"date":"2018-11-30","close":24.0025},{"date":"2018-12-03","close":24.2717},{"date":"2018-12-04","close":23.5123},{"date":"2018-12-06","close":23.445},{"date":"2018-12-07","close":22.3588},{"date":"2018-12-10","close":22.2146},{"date":"2018-12-11","close":22.2627},{"date":"2018-12-12","close":22.0416},{"date":"2018-12-13","close":21.3879},{"date":"2018-12-14","close":20.9938},{"date":"2018-12-17","close":20.7246},{"date":"2018-12-18","close":21.3495},{"date":"2018-12-19","close":22.8298},{"date":"2018-12-20","close":23.0605},{"date":"2018-12-21","close":22.4933},{"date":"2018-12-24","close":22.1377},{"date":"2018-12-26","close":23.0028},{"date":"2018-12-27","close":23.3585},{"date":"2018-12-28","close":23.5411},{"date":"2018-12-31","close":23.8295},{"date":"2019-01-02","close":23.8007},{"date":"2019-01-03","close":22.2242},{"date":"2019-01-04","close":23.022},{"date":"2019-01-07","close":23.1855},{"date":"2019-01-08","close":22.503},{"date":"2019-01-09","close":23.1182},{"date":"2019-01-10","close":23.3873},{"date":"2019-01-11","close":23.5988},{"date":"2019-01-14","close":23.6276},{"date":"2019-01-15","close":23.7622},{"date":"2019-01-16","close":23.9737},{"date":"2019-01-17","close":23.9448},{"date":"2019-01-18","close":24.4351},{"date":"2019-01-22","close":24.0794},{"date":"2019-01-23","close":24.0025},{"date":"2019-01-24","close":24.512},{"date":"2019-01-25","close":24.8292},{"date":"2019-01-28","close":24.685},{"date":"2019-01-29","close":24.9349},{"date":"2019-01-30","close":25.2233},{"date":"2019-01-31","close":25.6174},{"date":"2019-02-01","close":25.5405},{"date":"2019-02-04","close":25.7232},{"date":"2019-02-05","close":25.8577},{"date":"2019-02-06","close":26.5114},{"date":"2019-02-07","close":26.3095},{"date":"2019-02-08","close":26.1942},{"date":"2019-02-11","close":26.4633},{"date":"2019-02-12","close":26.8382},{"date":"2019-02-13","close":27.2419},{"date":"2019-02-14","close":27.3673},{"date":"2019-02-15","close":27.2709},{"date":"2019-02-19","close":27.3865},{"date":"2019-02-20","close":27.5408},{"date":"2019-02-21","close":27.6083},{"date":"2019-02-22","close":28.1481},{"date":"2019-02-25","close":28.1095},{"date":"2019-02-26","close":28.0131},{"date":"2019-02-27","close":27.5119},{"date":"2019-02-28","close":27.3769},{"date":"2019-03-01","close":27.5504},{"date":"2019-03-04","close":27.6083},{"date":"2019-03-05","close":27.2998},{"date":"2019-03-06","close":26.9913},{"date":"2019-03-07","close":26.2105},{"date":"2019-03-08","close":26.0466},{"date":"2019-03-11","close":26.625},{"date":"2019-03-12","close":26.384},{"date":"2019-03-13","close":26.6636},{"date":"2019-03-14","close":26.4226},{"date":"2019-03-15","close":26.1912},{"date":"2019-03-18","close":25.9213},{"date":"2019-03-19","close":26.3069},{"date":"2019-03-20","close":26.1045},{"date":"2019-03-21","close":26.5768},{"date":"2019-03-22","close":25.902},{"date":"2019-03-25","close":25.8827},{"date":"2019-03-26","close":25.6996},{"date":"2019-03-27","close":25.4682},{"date":"2019-03-28","close":25.5261},{"date":"2019-03-29","close":25.6321},{"date":"2019-04-01","close":27.1938},{"date":"2019-04-02","close":27.2901},{"date":"2019-04-03","close":27.5697},{"date":"2019-04-04","close":27.8685},{"date":"2019-04-05","close":28.1095},{"date":"2019-04-08","close":28.418},{"date":"2019-04-09","close":28.071},{"date":"2019-04-10","close":28.5626},{"date":"2019-04-11","close":28.6783},{"date":"2019-04-12","close":29.1892},{"date":"2019-04-15","close":29.1795},{"date":"2019-04-16","close":29.7868},{"date":"2019-04-17","close":29.7676},{"date":"2019-04-18","close":30.0182},{"date":"2019-04-22","close":29.6422},{"date":"2019-04-23","close":29.8736},{"date":"2019-04-24","close":29.835},{"date":"2019-04-25","close":29.2663},{"date":"2019-04-26","close":29.2952},{"date":"2019-04-29","close":29.1603},{"date":"2019-04-30","close":29.1217},{"date":"2019-05-01","close":29.3531},{"date":"2019-05-02","close":29.4109},{"date":"2019-05-03","close":29.9218},{"date":"2019-05-06","close":29.5266},{"date":"2019-05-07","close":29.0735},{"date":"2019-05-08","close":28.4373},{"date":"2019-05-09","close":28.0902},{"date":"2019-05-10","close":28.283},{"date":"2019-05-13","close":26.5961},{"date":"2019-05-14","close":27.1568},{"date":"2019-05-15","close":27.5725},{"date":"2019-05-16","close":27.3598},{"date":"2019-05-17","close":26.7024},{"date":"2019-05-20","close":26.132},{"date":"2019-05-21","close":26.7604},{"date":"2019-05-22","close":26.0644},{"date":"2019-05-23","close":25.3006},{"date":"2019-05-24","close":25.1749},{"date":"2019-05-28","close":24.9912},{"date":"2019-05-29","close":24.9139},{"date":"2019-05-30","close":24.7592},{"date":"2019-05-31","close":23.7731},{"date":"2019-06-03","close":24.1695},{"date":"2019-06-04","close":25.2329},{"date":"2019-06-05","close":25.0782},{"date":"2019-06-06","close":25.4069},{"date":"2019-06-07","close":25.581},{"date":"2019-06-10","close":26.0257},{"date":"2019-06-11","close":25.8807},{"date":"2019-06-12","close":26.0547},{"date":"2019-06-13","close":26.0837},{"date":"2019-06-14","close":25.5906},{"date":"2019-06-17","close":25.9193},{"date":"2019-06-18","close":26.4124},{"date":"2019-06-19","close":29.1194},{"date":"2019-06-20","close":29.5931},{"date":"2019-06-21","close":29.3901},{"date":"2019-06-24","close":29.3707},{"date":"2019-06-25","close":29.5448},{"date":"2019-06-26","close":29.7478},{"date":"2019-06-27","close":30.0571},{"date":"2019-06-28","close":30.5502},{"date":"2019-07-01","close":30.8886},{"date":"2019-07-02","close":30.6179},{"date":"2019-07-03","close":30.5115},{"date":"2019-07-05","close":30.4922},{"date":"2019-07-08","close":29.9798},{"date":"2019-07-09","close":29.7864},{"date":"2019-07-10","close":29.8155},{"date":"2019-07-11","close":29.3127},{"date":"2019-07-12","close":29.7381},{"date":"2019-07-15","close":29.6704},{"date":"2019-07-16","close":29.5254},{"date":"2019-07-17","close":29.4094},{"date":"2019-07-18","close":29.3514},{"date":"2019-07-19","close":29.2451},{"date":"2019-07-22","close":29.4577},{"date":"2019-07-23","close":29.7961},{"date":"2019-07-24","close":29.9218},{"date":"2019-07-25","close":29.8251},{"date":"2019-07-26","close":30.0862},{"date":"2019-07-29","close":30.1925},{"date":"2019-07-30","close":30.3665},{"date":"2019-07-31","close":29.8541},{"date":"2019-08-01","close":29.0904},{"date":"2019-08-02","close":28.1719},{"date":"2019-08-05","close":26.9635},{"date":"2019-08-06","close":26.9055},{"date":"2019-08-07","close":27.1375},{"date":"2019-08-08","close":27.7659},{"date":"2019-08-09","close":27.2245},{"date":"2019-08-12","close":26.9731},{"date":"2019-08-13","close":27.7949},{"date":"2019-08-14","close":26.6024},{"date":"2019-08-15","close":26.0111},{"date":"2019-08-16","close":26.6218},{"date":"2019-08-19","close":26.903},{"date":"2019-08-20","close":26.4861},{"date":"2019-08-21","close":26.7188},{"date":"2019-08-22","close":26.9708},{"date":"2019-08-23","close":25.8462},{"date":"2019-08-26","close":25.8365},{"date":"2019-08-27","close":25.1288},{"date":"2019-08-28","close":25.3809},{"date":"2019-08-29","close":27.3683},{"date":"2019-08-30","close":27.9306},{"date":"2019-09-03","close":27.8628},{"date":"2019-09-04","close":28.1245},{"date":"2019-09-05","close":28.997},{"date":"2019-09-06","close":29.094},{"date":"2019-09-09","close":29.9374},{"date":"2019-09-10","close":30.6742},{"date":"2019-09-11","close":31.3723},{"date":"2019-09-12","close":30.8487},{"date":"2019-09-13","close":30.49},{"date":"2019-09-16","close":30.587},{"date":"2019-09-17","close":30.238},{"date":"2019-09-18","close":30.0053},{"date":"2019-09-19","close":30.2089},{"date":"2019-09-20","close":29.7435},{"date":"2019-09-23","close":30.3737},{"date":"2019-09-24","close":31.8473},{"date":"2019-09-25","close":34.3485},{"date":"2019-09-26","close":34.2807},{"date":"2019-09-27","close":34.1546},{"date":"2019-09-30","close":34.6782},{"date":"2019-10-01","close":33.8929},{"date":"2019-10-02","close":33.573},{"date":"2019-10-03","close":33.5924},{"date":"2019-10-04","close":34.4261},{"date":"2019-10-07","close":34.5231},{"date":"2019-10-08","close":33.5633},{"date":"2019-10-09","close":34.1062},{"date":"2019-10-10","close":33.7863},{"date":"2019-10-11","close":34.3582},{"date":"2019-10-14","close":34.5521},{"date":"2019-10-15","close":35.3762},{"date":"2019-10-16","close":34.9399},{"date":"2019-10-17","close":35.2986},{"date":"2019-10-18","close":35.095},{"date":"2019-10-21","close":35.6864},{"date":"2019-10-22","close":35.4828},{"date":"2019-10-23","close":35.1823},{"date":"2019-10-24","close":35.3374},{"date":"2019-10-25","close":35.5895},{"date":"2019-10-28","close":35.9094},{"date":"2019-10-29","close":36.462},{"date":"2019-10-30","close":36.3651},{"date":"2019-10-31","close":35.6961},{"date":"2019-11-01","close":36.0839},{"date":"2019-11-04","close":37.2764},{"date":"2019-11-05","close":37.7417},{"date":"2019-11-06","close":37.9259},{"date":"2019-11-07","close":37.9841},{"date":"2019-11-08","close":38.0616},{"date":"2019-11-11","close":38.3816},{"date":"2019-11-12","close":37.9065},{"date":"2019-11-13","close":38.1392},{"date":"2019-11-14","close":37.5855},{"date":"2019-11-15","close":37.9061},{"date":"2019-11-18","close":37.43},{"date":"2019-11-19","close":37.6243},{"date":"2019-11-20","close":37.8963},{"date":"2019-11-21","close":37.6535},{"date":"2019-11-22","close":37.5369},{"date":"2019-11-25","close":38.1586},{"date":"2019-11-26","close":38.1003},{"date":"2019-11-27","close":38.2072},{"date":"2019-11-29","close":37.7312},{"date":"2019-12-02","close":37.5563},{"date":"2019-12-03","close":37.0706},{"date":"2019-12-04","close":37.9352},{"date":"2019-12-05","close":38.0323},{"date":"2019-12-06","close":38.1198},{"date":"2019-12-09","close":37.6438},{"date":"2019-12-10","close":38.0809},{"date":"2019-12-11","close":38.6638},{"date":"2019-12-12","close":39.2855},{"date":"2019-12-13","close":38.8289},{"date":"2019-12-16","close":39.4798},{"date":"2019-12-17","close":42.1902},{"date":"2019-12-18","close":40.1793},{"date":"2019-12-19","close":40.6941},{"date":"2019-12-20","close":40.1501},{"date":"2019-12-23","close":40.4124},{"date":"2019-12-24","close":40.2181},{"date":"2019-12-26","close":40.3347},{"date":"2019-12-27","close":40.053},{"date":"2019-12-30","close":40.2667},{"date":"2019-12-31","close":40.1501},{"date":"2020-01-02","close":40.7718},{"date":"2020-01-03","close":40.2667},{"date":"2020-01-06","close":39.7615},{"date":"2020-01-07","close":40.0627},{"date":"2020-01-08","close":40.1307},{"date":"2020-01-09","close":40.5387},{"date":"2020-01-10","close":40.7233},{"date":"2020-01-13","close":41.6267},{"date":"2020-01-14","close":41.889},{"date":"2020-01-15","close":41.5101},{"date":"2020-01-16","close":41.889},{"date":"2020-01-17","close":41.9861},{"date":"2020-01-21","close":41.5879},{"date":"2020-01-22","close":41.617},{"date":"2020-01-23","close":41.9764},{"date":"2020-01-24","close":41.6267},{"date":"2020-01-27","close":40.2181},{"date":"2020-01-28","close":40.1793},{"date":"2020-01-29","close":39.8295},{"date":"2020-01-30","close":38.6638},{"date":"2020-01-31","close":37.7798},{"date":"2020-02-03","close":38.9649},{"date":"2020-02-04","close":39.4895},{"date":"2020-02-05","close":39.2369},{"date":"2020-02-06","close":38.8387},{"date":"2020-02-07","close":37.6438},{"date":"2020-02-10","close":37.4106},{"date":"2020-02-11","close":38.0615},{"date":"2020-02-12","close":38.8095},{"date":"2020-02-13","close":38.0794},{"date":"2020-02-14","close":37.2229},{"date":"2020-02-18","close":36.5707},{"date":"2020-02-19","close":36.8822},{"date":"2020-02-20","close":37.0087},{"date":"2020-02-21","close":36.2495},{"date":"2020-02-24","close":34.7407},{"date":"2020-02-25","close":34.0593},{"date":"2020-02-26","close":33.7089},{"date":"2020-02-27","close":31.6063},{"date":"2020-02-28","close":31.1975},{"date":"2020-03-02","close":32.8231},{"date":"2020-03-03","close":32.3656},{"date":"2020-03-04","close":33.7381},{"date":"2020-03-05","close":32.2488},{"date":"2020-03-06","close":31.5187},{"date":"2020-03-09","close":28.3941},{"date":"2020-03-10","close":30.4675},{"date":"2020-03-11","close":26.5836},{"date":"2020-03-12","close":22.8457},{"date":"2020-03-13","close":24.1695},{"date":"2020-03-16","close":21.0839},{"date":"2020-03-17","close":21.1423},{"date":"2020-03-18","close":18.1637},{"date":"2020-03-19","close":19.4194},{"date":"2020-03-20","close":17.9982},{"date":"2020-03-23","close":18.6893},{"date":"2020-03-24","close":21.4148},{"date":"2020-03-25","close":23.0015},{"date":"2020-03-26","close":24.9775},{"date":"2020-03-27","close":23.2156},{"date":"2020-03-30","close":23.9457},{"date":"2020-03-31","close":23.9262},{"date":"2020-04-01","close":22.2617},{"date":"2020-04-02","close":22.252},{"date":"2020-04-03","close":21.7944},{"date":"2020-04-06","close":23.7997},{"date":"2020-04-07","close":24.1014},{"date":"2020-04-08","close":25.2792},{"date":"2020-04-09","close":25.7075},{"date":"2020-04-13","close":24.8509},{"date":"2020-04-14","close":25.5031},{"date":"2020-04-15","close":23.7899},{"date":"2020-04-16","close":23.9554},{"date":"2020-04-17","close":25.1624},{"date":"2020-04-20","close":23.7607},{"date":"2020-04-21","close":22.7094},{"date":"2020-04-22","close":23.3227},{"date":"2020-04-23","close":24.0625},{"date":"2020-04-24","close":24.4518},{"date":"2020-04-27","close":25.7854},{"date":"2020-04-28","close":26.1358},{"date":"2020-04-29","close":28.5693},{"date":"2020-04-30","close":27.6835},{"date":"2020-05-01","close":25.873},{"date":"2020-05-04","close":25.4252},{"date":"2020-05-05","close":25.5518},{"date":"2020-05-06","close":25.5031},{"date":"2020-05-07","close":26.0677},{"date":"2020-05-08","close":27.7127},{"date":"2020-05-11","close":26.9243},{"date":"2020-05-12","close":27.0021},{"date":"2020-05-13","close":25.7659},{"date":"2020-05-14","close":26.0881},{"date":"2020-05-15","close":27.3671},{"date":"2020-05-18","close":29.6616},{"date":"2020-05-19","close":29.5444},{"date":"2020-05-20","close":30.0716},{"date":"2020-05-21","close":28.9488},{"date":"2020-05-22","close":28.4216},{"date":"2020-05-26","close":30.1009},{"date":"2020-05-27","close":30.9211},{"date":"2020-05-28","close":29.5737},{"date":"2020-05-29","close":29.2125},{"date":"2020-06-01","close":30.2474},{"date":"2020-06-02","close":30.6477},{"date":"2020-06-03","close":31.5948},{"date":"2020-06-04","close":32.8445},{"date":"2020-06-05","close":34.0356},{"date":"2020-06-08","close":34.0356},{"date":"2020-06-09","close":32.9421},{"date":"2020-06-10","close":31.7021},{"date":"2020-06-11","close":29.0953},{"date":"2020-06-12","close":30.0716},{"date":"2020-06-15","close":31.0578},{"date":"2020-06-16","close":32.3075},{"date":"2020-06-17","close":32.0829},{"date":"2020-06-18","close":32.0146},{"date":"2020-06-19","close":32.7176},{"date":"2020-06-22","close":33.069},{"date":"2020-06-23","close":32.864},{"date":"2020-06-24","close":30.7258},{"date":"2020-06-25","close":30.9015},{"date":"2020-06-26","close":29.8568},{"date":"2020-06-29","close":31.5069},{"date":"2020-06-30","close":31.3214},{"date":"2020-07-01","close":30.306},{"date":"2020-07-02","close":30.7063},{"date":"2020-07-06","close":31.1163},{"date":"2020-07-07","close":29.9935},{"date":"2020-07-08","close":30.2571},{"date":"2020-07-09","close":29.8568},{"date":"2020-07-10","close":30.5696},{"date":"2020-07-13","close":30.7844},{"date":"2020-07-14","close":31.2335},{"date":"2020-07-15","close":32.6101},{"date":"2020-07-16","close":32.8738},{"date":"2020-07-17","close":33.0886},{"date":"2020-07-20","close":33.0593},{"date":"2020-07-21","close":33.1764},{"date":"2020-07-22","close":33.2253},{"date":"2020-07-23","close":33.3424},{"date":"2020-07-24","close":32.122},{"date":"2020-07-27","close":32.9812},{"date":"2020-07-28","close":31.9365},{"date":"2020-07-29","close":32.9323},{"date":"2020-07-30","close":33.3619},{"date":"2020-07-31","close":34.0356},{"date":"2020-08-03","close":34.3969},{"date":"2020-08-04","close":34.2895},{"date":"2020-08-05","close":34.7581},{"date":"2020-08-06","close":34.5336},{"date":"2020-08-07","close":34.2407},{"date":"2020-08-10","close":33.9868},{"date":"2020-08-11","close":34.1625},{"date":"2020-08-12","close":34.3969},{"date":"2020-08-13","close":34.0837},{"date":"2020-08-14","close":34.0152},{"date":"2020-08-17","close":34.1816},{"date":"2020-08-18","close":33.3107},{"date":"2020-08-19","close":34.0642},{"date":"2020-08-20","close":33.066},{"date":"2020-08-21","close":33.4868},{"date":"2020-08-24","close":33.6532},{"date":"2020-08-25","close":33.5553},{"date":"2020-08-26","close":33.6727},{"date":"2020-08-27","close":33.4281},{"date":"2020-08-28","close":34.4067},{"date":"2020-08-31","close":33.4183},{"date":"2020-09-01","close":33.6629},{"date":"2020-09-02","close":34.5437},{"date":"2020-09-03","close":32.5278},{"date":"2020-09-04","close":32.2049},{"date":"2020-09-08","close":30.3749},{"date":"2020-09-09","close":30.5902},{"date":"2020-09-10","close":29.9737},{"date":"2020-09-11","close":30.0324},{"date":"2020-09-14","close":31.0893},{"date":"2020-09-15","close":31.9504},{"date":"2020-09-16","close":32.0287},{"date":"2020-09-17","close":32.2636},{"date":"2020-09-18","close":32.7039},{"date":"2020-09-21","close":32.244},{"date":"2020-09-22","close":32.5474},{"date":"2020-09-23","close":31.6177},{"date":"2020-09-24","close":33.6727},{"date":"2020-09-25","close":32.7235},{"date":"2020-09-28","close":33.1639},{"date":"2020-09-29","close":32.5767},{"date":"2020-09-30","close":33.5259},{"date":"2020-10-01","close":33.888},{"date":"2020-10-02","close":33.6336},{"date":"2020-10-05","close":34.6513},{"date":"2020-10-06","close":34.1131},{"date":"2020-10-07","close":35.2091},{"date":"2020-10-08","close":35.6201},{"date":"2020-10-09","close":35.5907},{"date":"2020-10-12","close":35.9528},{"date":"2020-10-13","close":34.8177},{"date":"2020-10-14","close":34.8666},{"date":"2020-10-15","close":35.4537},{"date":"2020-10-16","close":35.532},{"date":"2020-10-19","close":35.2678},{"date":"2020-10-20","close":34.7981},{"date":"2020-10-21","close":34.2305},{"date":"2020-10-22","close":34.4067},{"date":"2020-10-23","close":34.9742},{"date":"2020-10-26","close":33.3987},{"date":"2020-10-27","close":32.7039},{"date":"2020-10-28","close":30.9327},{"date":"2020-10-29","close":32.4593},{"date":"2020-10-30","close":32.4299},{"date":"2020-11-02","close":33.0954},{"date":"2020-11-03","close":33.8782},{"date":"2020-11-04","close":33.7119},{"date":"2020-11-05","close":35.0232},{"date":"2020-11-06","close":35.1699},{"date":"2020-11-09","close":36.3149},{"date":"2020-11-10","close":36.491},{"date":"2020-11-11","close":36.5399},{"date":"2020-11-12","close":35.5027},{"date":"2020-11-13","close":36.9836},{"date":"2020-11-16","close":38.2193},{"date":"2020-11-17","close":37.5916},{"date":"2020-11-18","close":37.0522},{"date":"2020-11-19","close":36.8463},{"date":"2020-11-20","close":36.709},{"date":"2020-11-23","close":37.6407},{"date":"2020-11-24","close":38.5724},{"date":"2020-11-25","close":38.337},{"date":"2020-11-27","close":38.6312},{"date":"2020-11-30","close":37.4838},{"date":"2020-12-01","close":38.0232},{"date":"2020-12-02","close":38.6999},{"date":"2020-12-03","close":38.7685},{"date":"2020-12-04","close":39.7689},{"date":"2020-12-07","close":39.9454},{"date":"2020-12-08","close":39.4452},{"date":"2020-12-09","close":38.7979},{"date":"2020-12-10","close":39.151},{"date":"2020-12-11","close":38.8568},{"date":"2020-12-14","close":39.5335},{"date":"2020-12-15","close":40.681},{"date":"2020-12-16","close":40.2691},{"date":"2020-12-17","close":43.2407},{"date":"2020-12-18","close":41.6127},{"date":"2020-12-21","close":41.3086},{"date":"2020-12-22","close":41.8186},{"date":"2020-12-23","close":42.4953},{"date":"2020-12-24","close":42.0442},{"date":"2020-12-28","close":42.005},{"date":"2020-12-29","close":41.0438},{"date":"2020-12-30","close":41.4754},{"date":"2020-12-31","close":41.7107},{"date":"2021-01-04","close":41.3577},{"date":"2021-01-05","close":42.2305},{"date":"2021-01-06","close":43.1426},{"date":"2021-01-07","close":44.0449},{"date":"2021-01-08","close":43.6035},{"date":"2021-01-11","close":43.7801},{"date":"2021-01-12","close":43.9762},{"date":"2021-01-13","close":43.7212},{"date":"2021-01-14","close":44.6039},{"date":"2021-01-15","close":43.7409},{"date":"2021-01-19","close":44.2704},{"date":"2021-01-20","close":44.6333},{"date":"2021-01-21","close":44.7118},{"date":"2021-01-22","close":44.3489},{"date":"2021-01-25","close":43.2603},{"date":"2021-01-26","close":42.1913},{"date":"2021-01-27","close":40.7692},{"date":"2021-01-28","close":41.5244},{"date":"2021-01-29","close":40.5731},{"date":"2021-02-01","close":41.7598},{"date":"2021-02-02","close":42.6522},{"date":"2021-02-03","close":42.3678},{"date":"2021-02-04","close":43.5937},{"date":"2021-02-05","close":43.7212},{"date":"2021-02-08","close":44.9275},{"date":"2021-02-09","close":43.9664},{"date":"2021-02-10","close":43.3191},{"date":"2021-02-11","close":44.056},{"date":"2021-02-12","close":43.9283},{"date":"2021-02-16","close":44.6455},{"date":"2021-02-17","close":43.4862},{"date":"2021-02-18","close":42.9065},{"date":"2021-02-19","close":43.7711},{"date":"2021-02-22","close":43.3191},{"date":"2021-02-23","close":42.8672},{"date":"2021-02-24","close":44.223},{"date":"2021-02-25","close":42.0713},{"date":"2021-02-26","close":42.4152},{"date":"2021-03-01","close":44.3704},{"date":"2021-03-02","close":43.1718},{"date":"2021-03-03","close":42.6117},{"date":"2021-03-04","close":41.3246},{"date":"2021-03-05","close":42.6019},{"date":"2021-03-08","close":42.8967},{"date":"2021-03-09","close":43.7809},{"date":"2021-03-10","close":44.5375},{"date":"2021-03-11","close":46.8759},{"date":"2021-03-12","close":47.5636},{"date":"2021-03-15","close":47.9861},{"date":"2021-03-16","close":49.5876},{"date":"2021-03-17","close":50.128},{"date":"2021-03-18","close":49.0472},{"date":"2021-03-19","close":50.1575},{"date":"2021-03-22","close":49.6662},{"date":"2021-03-23","close":47.6226},{"date":"2021-03-24","close":47.937},{"date":"2021-03-25","close":48.664},{"date":"2021-03-26","close":50.8157},{"date":"2021-03-29","close":50.2262},{"date":"2021-03-30","close":50.5799},{"date":"2021-03-31","close":51.248},{"date":"2021-04-01","close":52.0439},{"date":"2021-04-05","close":52.7611},{"date":"2021-04-06","close":52.4664},{"date":"2021-04-07","close":52.2502},{"date":"2021-04-08","close":52.8692},{"date":"2021-04-09","close":52.5057},{"date":"2021-04-12","close":52.7415},{"date":"2021-04-13","close":52.5057},{"date":"2021-04-14","close":53.105},{"date":"2021-04-15","close":52.7415},{"date":"2021-04-16","close":53.4882},{"date":"2021-04-19","close":53.3899},{"date":"2021-04-20","close":52.5744},{"date":"2021-04-21","close":53.105},{"date":"2021-04-22","close":52.5843},{"date":"2021-04-23","close":53.2819},{"date":"2021-04-26","close":53.5177},{"date":"2021-04-27","close":53.3408},{"date":"2021-04-28","close":53.3605},{"date":"2021-04-29","close":53.0854},{"date":"2021-04-30","close":51.5035},{"date":"2021-05-03","close":51.6804},{"date":"2021-05-04","close":51.0221},{"date":"2021-05-05","close":51.4544},{"date":"2021-05-06","close":51.8965},{"date":"2021-05-07","close":53.8714},{"date":"2021-05-10","close":52.152},{"date":"2021-05-11","close":52.6236},{"date":"2021-05-12","close":50.0101},{"date":"2021-05-13","close":51.8208},{"date":"2021-05-14","close":53.0803},{"date":"2021-05-17","close":53.1394},{"date":"2021-05-18","close":52.6375},{"date":"2021-05-19","close":53.3165},{"date":"2021-05-20","close":53.4051},{"date":"2021-05-21","close":53.474},{"date":"2021-05-24","close":54.4679},{"date":"2021-05-25","close":54.6155},{"date":"2021-05-26","close":54.9107},{"date":"2021-05-27","close":55.3831},{"date":"2021-05-28","close":55.5504},{"date":"2021-06-01","close":55.5504},{"date":"2021-06-02","close":55.7275},{"date":"2021-06-03","close":55.7373},{"date":"2021-06-04","close":56.8887},{"date":"2021-06-07","close":57.056},{"date":"2021-06-08","close":56.7706},{"date":"2021-06-09","close":56.3868},{"date":"2021-06-10","close":56.4262},{"date":"2021-06-11","close":56.9674},{"date":"2021-06-14","close":56.5246},{"date":"2021-06-15","close":55.7472},{"date":"2021-06-16","close":55.6586},{"date":"2021-06-17","close":56.9084},{"date":"2021-06-18","close":54.7729},{"date":"2021-06-21","close":55.816},{"date":"2021-06-22","close":56.0325},{"date":"2021-06-23","close":55.6684},{"date":"2021-06-24","close":56.6328},{"date":"2021-06-25","close":56.5344},{"date":"2021-06-28","close":57.3118},{"date":"2021-06-29","close":57.4102},{"date":"2021-06-30","close":57.1937},{"date":"2021-07-01","close":57.1347},{"date":"2021-07-02","close":57.4496},{"date":"2021-07-06","close":56.1703},{"date":"2021-07-07","close":56.5639},{"date":"2021-07-08","close":55.5011},{"date":"2021-07-09","close":56.9674},{"date":"2021-07-12","close":57.0166},{"date":"2021-07-13","close":56.1703},{"date":"2021-07-14","close":56.1309},{"date":"2021-07-15","close":55.2945},{"date":"2021-07-16","close":53.9955},{"date":"2021-07-19","close":52.7458},{"date":"2021-07-20","close":54.2415},{"date":"2021-07-21","close":55.57},{"date":"2021-07-22","close":54.7336},{"date":"2021-07-23","close":56.0325},{"date":"2021-07-26","close":56.5541},{"date":"2021-07-27","close":55.9833},{"date":"2021-07-28","close":56.9182},{"date":"2021-07-29","close":58.0007},{"date":"2021-07-30","close":58.5911},{"date":"2021-08-02","close":58.1876},{"date":"2021-08-03","close":59.0536},{"date":"2021-08-04","close":57.9908},{"date":"2021-08-05","close":58.0499},{"date":"2021-08-06","close":58.719},{"date":"2021-08-09","close":58.3057},{"date":"2021-08-10","close":58.5813},{"date":"2021-08-11","close":59.3882},{"date":"2021-08-12","close":59.4079},{"date":"2021-08-13","close":59.7429},{"date":"2021-08-16","close":59.4276},{"date":"2021-08-17","close":58.5014},{"date":"2021-08-18","close":58.6098},{"date":"2021-08-19","close":57.3978},{"date":"2021-08-20","close":58.7083},{"date":"2021-08-23","close":58.8561},{"date":"2021-08-24","close":59.0138},{"date":"2021-08-25","close":59.8119},{"date":"2021-08-26","close":59.7134},{"date":"2021-08-27","close":61.0436},{"date":"2021-08-30","close":61.7728},{"date":"2021-08-31","close":60.8761},{"date":"2021-09-01","close":60.1962},{"date":"2021-09-02","close":60.5805},{"date":"2021-09-03","close":61.1027},{"date":"2021-09-07","close":62.0388},{"date":"2021-09-08","close":61.0929},{"date":"2021-09-09","close":61.0929},{"date":"2021-09-10","close":62.0191},{"date":"2021-09-13","close":61.9304},{"date":"2021-09-14","close":61.4673},{"date":"2021-09-15","close":61.9009},{"date":"2021-09-16","close":62.029},{"date":"2021-09-17","close":59.9991},{"date":"2021-09-20","close":58.2156},{"date":"2021-09-21","close":57.7525},{"date":"2021-09-22","close":59.4473},{"date":"2021-09-23","close":60.5805},{"date":"2021-09-24","close":61.2998},{"date":"2021-09-27","close":61.4476},{"date":"2021-09-28","close":60.0484},{"date":"2021-09-29","close":56.3927},{"date":"2021-09-30","close":57.516},{"date":"2021-10-01","close":58.5309},{"date":"2021-10-04","close":58.2255},{"date":"2021-10-05","close":60.1469},{"date":"2021-10-06","close":60.3834},{"date":"2021-10-07","close":61.8615},{"date":"2021-10-08","close":61.694},{"date":"2021-10-11","close":62.4034},{"date":"2021-10-12","close":61.0929},{"date":"2021-10-13","close":60.3637},{"date":"2021-10-14","close":62.0487},{"date":"2021-10-15","close":61.4476},{"date":"2021-10-18","close":61.221},{"date":"2021-10-19","close":60.8662},{"date":"2021-10-20","close":60.0484},{"date":"2021-10-21","close":61.7137},{"date":"2021-10-22","close":60.7184},{"date":"2021-10-25","close":61.3097},{"date":"2021-10-26","close":60.6298},{"date":"2021-10-27","close":59.6148},{"date":"2021-10-28","close":59.1418},{"date":"2021-10-29","close":59.0827},{"date":"2021-11-01","close":60.9746},{"date":"2021-11-02","close":61.5166},{"date":"2021-11-03","close":62.2556},{"date":"2021-11-04","close":62.9749},{"date":"2021-11-05","close":64.2756},{"date":"2021-11-08","close":63.2706},{"date":"2021-11-09","close":62.6498},{"date":"2021-11-10","close":62.7286},{"date":"2021-11-11","close":63.5661},{"date":"2021-11-12","close":63.4182},{"date":"2021-11-15","close":63.0038},{"date":"2021-11-16","close":63.7043},{"date":"2021-11-17","close":63.28},{"date":"2021-11-18","close":62.7572},{"date":"2021-11-19","close":61.297},{"date":"2021-11-22","close":61.4154},{"date":"2021-11-23","close":61.0109},{"date":"2021-11-24","close":61.1293},{"date":"2021-11-26","close":59.087},{"date":"2021-11-29","close":60.1131},{"date":"2021-11-30","close":57.6762},{"date":"2021-12-01","close":57.4789},{"date":"2021-12-02","close":58.5543},{"date":"2021-12-03","close":58.1991},{"date":"2021-12-06","close":58.9094},{"date":"2021-12-07","close":61.5042},{"date":"2021-12-08","close":61.7607},{"date":"2021-12-09","close":60.8925},{"date":"2021-12-10","close":64.5231},{"date":"2021-12-13","close":63.1715},{"date":"2021-12-14","close":62.4118},{"date":"2021-12-15","close":62.9249},{"date":"2021-12-16","close":63.5859},{"date":"2021-12-17","close":64.7008},{"date":"2021-12-20","close":62.7473},{"date":"2021-12-21","close":66.1017},{"date":"2021-12-22","close":67.4533},{"date":"2021-12-23","close":68.874},{"date":"2021-12-27","close":70.3441},{"date":"2021-12-28","close":69.7718},{"date":"2021-12-29","close":70.5512},{"date":"2021-12-30","close":69.1305},{"date":"2021-12-31","close":69.4068},{"date":"2022-01-03","close":69.5153},{"date":"2022-01-04","close":70.3342},{"date":"2022-01-05","close":69.0516},{"date":"2022-01-06","close":69.2292},{"date":"2022-01-07","close":68.4498},{"date":"2022-01-10","close":68.1045},{"date":"2022-01-11","close":69.4956},{"date":"2022-01-12","close":69.3081},{"date":"2022-01-13","close":69.022},{"date":"2022-01-14","close":69.7718},{"date":"2022-01-18","close":68.065},{"date":"2022-01-19","close":65.9537},{"date":"2022-01-20","close":64.6021},{"date":"2022-01-21","close":62.8657},{"date":"2022-01-24","close":61.3365},{"date":"2022-01-25","close":59.3731},{"date":"2022-01-26","close":57.9722},{"date":"2022-01-27","close":57.4394},{"date":"2022-01-28","close":58.9193},{"date":"2022-01-31","close":60.6656},{"date":"2022-02-01","close":61.3661},{"date":"2022-02-02","close":62.1356},{"date":"2022-02-03","close":60.4485},{"date":"2022-02-04","close":59.8072},{"date":"2022-02-07","close":59.5507},{"date":"2022-02-08","close":60.8728},{"date":"2022-02-09","close":62.254},{"date":"2022-02-10","close":61.0997},{"date":"2022-02-11","close":59.7283},{"date":"2022-02-14","close":59.6592},{"date":"2022-02-15","close":60.7656},{"date":"2022-02-16","close":60.41},{"date":"2022-02-17","close":58.9084},{"date":"2022-02-18","close":58.8392},{"date":"2022-02-22","close":57.6537},{"date":"2022-02-23","close":56.5078},{"date":"2022-02-24","close":56.2114},{"date":"2022-02-25","close":58.6416},{"date":"2022-02-28","close":57.1104},{"date":"2022-03-01","close":54.5122},{"date":"2022-03-02","close":57.0906},{"date":"2022-03-03","close":56.3398},{"date":"2022-03-04","close":54.1269},{"date":"2022-03-07","close":51.9634},{"date":"2022-03-08","close":52.5759},{"date":"2022-03-09","close":54.9864},{"date":"2022-03-10","close":54.8481},{"date":"2022-03-11","close":54.9666},{"date":"2022-03-14","close":53.5144},{"date":"2022-03-15","close":55.1346},{"date":"2022-03-16","close":60.4692},{"date":"2022-03-17","close":61.3583},{"date":"2022-03-18","close":61.9313},{"date":"2022-03-21","close":61.6745},{"date":"2022-03-22","close":60.9928},{"date":"2022-03-23","close":60.3112},{"date":"2022-03-24","close":61.3583},{"date":"2022-03-25","close":61.6942},{"date":"2022-03-28","close":60.4297},{"date":"2022-03-29","close":61.1213},{"date":"2022-03-30","close":59.758},{"date":"2022-03-31","close":60.9829},{"date":"2022-04-01","close":61.0521},{"date":"2022-04-04","close":61.1805},{"date":"2022-04-05","close":59.1553},{"date":"2022-04-06","close":56.7646},{"date":"2022-04-07","close":56.7646},{"date":"2022-04-08","close":56.8239},{"date":"2022-04-11","close":56.1225},{"date":"2022-04-12","close":56.6164},{"date":"2022-04-13","close":57.5451},{"date":"2022-04-14","close":56.2608},{"date":"2022-04-18","close":56.8437},{"date":"2022-04-19","close":57.96},{"date":"2022-04-20","close":58.8787},{"date":"2022-04-21","close":58.444},{"date":"2022-04-22","close":56.7646},{"date":"2022-04-25","close":57.6043},{"date":"2022-04-26","close":55.9545},{"date":"2022-04-27","close":56.3201},{"date":"2022-04-28","close":58.6713},{"date":"2022-04-29","close":57.0313},{"date":"2022-05-02","close":57.387},{"date":"2022-05-03","close":58.1971},{"date":"2022-05-04","close":59.6592},{"date":"2022-05-05","close":57.7031},{"date":"2022-05-06","close":57.387},{"date":"2022-05-09","close":55.8558},{"date":"2022-05-10","close":57.1203},{"date":"2022-05-11","close":55.6977},{"date":"2022-05-12","close":55.5989},{"date":"2022-05-13","close":57.5478},{"date":"2022-05-16","close":57.2016},{"date":"2022-05-17","close":60.4564},{"date":"2022-05-18","close":57.7655},{"date":"2022-05-19","close":56.9543},{"date":"2022-05-20","close":56.8355},{"date":"2022-05-23","close":57.4093},{"date":"2022-05-24","close":56.0243},{"date":"2022-05-25","close":57.1719},{"date":"2022-05-26","close":59.1208},{"date":"2022-05-27","close":61.3171},{"date":"2022-05-31","close":60.862},{"date":"2022-06-01","close":59.9815},{"date":"2022-06-02","close":61.5248},{"date":"2022-06-03","close":60.7928},{"date":"2022-06-06","close":61.5743},{"date":"2022-06-07","close":62.0986},{"date":"2022-06-08","close":61.0401},{"date":"2022-06-09","close":60.3179},{"date":"2022-06-10","close":58.7251},{"date":"2022-06-13","close":55.5296},{"date":"2022-06-14","close":56.6377},{"date":"2022-06-15","close":58.181},{"date":"2022-06-16","close":52.4529},{"date":"2022-06-17","close":53.0366},{"date":"2022-06-21","close":53.8478},{"date":"2022-06-22","close":52.9871},{"date":"2022-06-23","close":52.3243},{"date":"2022-06-24","close":54.0952},{"date":"2022-06-27","close":54.5601},{"date":"2022-06-28","close":52.4727},{"date":"2022-06-29","close":51.4339},{"date":"2022-06-30","close":50.6623},{"date":"2022-07-01","close":50.5436},{"date":"2022-07-05","close":49.9797},{"date":"2022-07-06","close":50.2369},{"date":"2022-07-07","close":51.4339},{"date":"2022-07-08","close":51.5032},{"date":"2022-07-11","close":51.1569},{"date":"2022-07-12","close":51.1767},{"date":"2022-07-13","close":51.7703},{"date":"2022-07-14","close":51.3845},{"date":"2022-07-15","close":52.7002},{"date":"2022-07-18","close":52.2056},{"date":"2022-07-19","close":54.3326},{"date":"2022-07-20","close":55.5099},{"date":"2022-07-21","close":55.9946},{"date":"2022-07-22","close":54.2337},{"date":"2022-07-25","close":54.2139},{"date":"2022-07-26","close":54.0853},{"date":"2022-07-27","close":55.9056},{"date":"2022-07-28","close":57.528},{"date":"2022-07-29","close":58.7053},{"date":"2022-08-01","close":58.6064},{"date":"2022-08-02","close":58.4283},{"date":"2022-08-03","close":59.7738},{"date":"2022-08-04","close":60.2684},{"date":"2022-08-05","close":60.4663},{"date":"2022-08-08","close":59.9222},{"date":"2022-08-09","close":58.2403},{"date":"2022-08-10","close":60.4168},{"date":"2022-08-11","close":61.0698},{"date":"2022-08-12","close":61.7929},{"date":"2022-08-15","close":61.6047},{"date":"2022-08-16","close":62.2981},{"date":"2022-08-17","close":62.4863},{"date":"2022-08-18","close":64.7349},{"date":"2022-08-19","close":62.5854},{"date":"2022-08-22","close":61.0698},{"date":"2022-08-23","close":61.4759},{"date":"2022-08-24","close":61.5254},{"date":"2022-08-25","close":63.5561},{"date":"2022-08-26","close":61.5551},{"date":"2022-08-29","close":61.3669},{"date":"2022-08-30","close":60.4061},{"date":"2022-08-31","close":59.7325},{"date":"2022-09-01","close":57.7414},{"date":"2022-09-02","close":57.2659},{"date":"2022-09-06","close":56.6319},{"date":"2022-09-07","close":57.5135},{"date":"2022-09-08","close":58.4348},{"date":"2022-09-09","close":60.1584},{"date":"2022-09-12","close":60.8815},{"date":"2022-09-13","close":58.5438},{"date":"2022-09-14","close":58.514},{"date":"2022-09-15","close":58.4744},{"date":"2022-09-16","close":57.8503},{"date":"2022-09-19","close":59.0291},{"date":"2022-09-20","close":58.4447},{"date":"2022-09-21","close":58.3456},{"date":"2022-09-22","close":57.0183},{"date":"2022-09-23","close":55.7107},{"date":"2022-09-26","close":55.6314},{"date":"2022-09-27","close":56.8796},{"date":"2022-09-28","close":59.5542},{"date":"2022-09-29","close":58.5636},{"date":"2022-09-30","close":57.1668},{"date":"2022-10-03","close":58.2268},{"date":"2022-10-04","close":60.6636},{"date":"2022-10-05","close":61.7434},{"date":"2022-10-06","close":61.0995},{"date":"2022-10-07","close":59.6334},{"date":"2022-10-10","close":58.7716},{"date":"2022-10-11","close":57.3154},{"date":"2022-10-12","close":56.5824},{"date":"2022-10-13","close":58.6725},{"date":"2022-10-14","close":58.3654},{"date":"2022-10-17","close":60.1782},{"date":"2022-10-18","close":60.2277},{"date":"2022-10-19","close":59.2174},{"date":"2022-10-20","close":59.148},{"date":"2022-10-21","close":61.9514},{"date":"2022-10-24","close":62.2882},{"date":"2022-10-25","close":64.1009},{"date":"2022-10-26","close":63.5363},{"date":"2022-10-27","close":63.3778},{"date":"2022-10-28","close":64.7349},{"date":"2022-10-31","close":63.6453},{"date":"2022-11-01","close":65.4283},{"date":"2022-11-02","close":63.0707},{"date":"2022-11-03","close":62.4467},{"date":"2022-11-04","close":63.3778},{"date":"2022-11-07","close":62.1297},{"date":"2022-11-08","close":62.9519},{"date":"2022-11-09","close":61.8226},{"date":"2022-11-10","close":63.7839},{"date":"2022-11-11","close":65.4977},{"date":"2022-11-14","close":65.9539},{"date":"2022-11-15","close":66.7573},{"date":"2022-11-16","close":66.1225},{"date":"2022-11-17","close":67.035},{"date":"2022-11-18","close":68.8003},{"date":"2022-11-21","close":68.6516},{"date":"2022-11-22","close":70.1888},{"date":"2022-11-23","close":69.8715},{"date":"2022-11-25","close":70.05},{"date":"2022-11-28","close":68.5226},{"date":"2022-11-29","close":68.3243},{"date":"2022-11-30","close":71.5972},{"date":"2022-12-01","close":71.9542},{"date":"2022-12-02","close":71.1806},{"date":"2022-12-05","close":70.2979},{"date":"2022-12-06","close":70.1988},{"date":"2022-12-07","close":70.0004},{"date":"2022-12-08","close":71.1608},{"date":"2022-12-09","close":70.8831},{"date":"2022-12-12","close":71.4583},{"date":"2022-12-13","close":72.2617},{"date":"2022-12-14","close":72.0038},{"date":"2022-12-15","close":67.7887},{"date":"2022-12-16","close":68.5028},{"date":"2022-12-19","close":67.6796},{"date":"2022-12-20","close":68.6218},{"date":"2022-12-21","close":69.7227},{"date":"2022-12-22","close":68.7805},{"date":"2022-12-23","close":68.4433},{"date":"2022-12-27","close":68.3838},{"date":"2022-12-28","close":66.7176},{"date":"2022-12-29","close":67.8879},{"date":"2022-12-30","close":67.6399},{"date":"2023-01-03","close":66.6283},{"date":"2023-01-04","close":65.458},{"date":"2023-01-05","close":64.9026},{"date":"2023-01-06","close":67.4217},{"date":"2023-01-09","close":70.7145},{"date":"2023-01-10","close":71.5972},{"date":"2023-01-11","close":74.3841},{"date":"2023-01-12","close":75.4453},{"date":"2023-01-13","close":77.0223},{"date":"2023-01-17","close":77.6867},{"date":"2023-01-18","close":77.7463},{"date":"2023-01-19","close":77.419},{"date":"2023-01-20","close":78.7678},{"date":"2023-01-23","close":80.3745},{"date":"2023-01-24","close":79.9778},{"date":"2023-01-25","close":79.2141},{"date":"2023-01-26","close":77.6372},{"date":"2023-01-27","close":76.566},{"date":"2023-01-30","close":76.1693},{"date":"2023-01-31","close":77.9843},{"date":"2023-02-01","close":79.3331},{"date":"2023-02-02","close":80.6819},{"date":"2023-02-03","close":81.4952},{"date":"2023-02-06","close":81.9415},{"date":"2023-02-07","close":82.7548},{"date":"2023-02-08","close":81.7828},{"date":"2023-02-09","close":80.9597},{"date":"2023-02-10","close":81.9713},{"date":"2023-02-13","close":83.3102},{"date":"2023-02-14","close":83.747},{"date":"2023-02-15","close":83.479},{"date":"2023-02-16","close":84.0944},{"date":"2023-02-17","close":83.2308},{"date":"2023-02-21","close":82.0792},{"date":"2023-02-22","close":81.8211},{"date":"2023-02-23","close":82.4763},{"date":"2023-02-24","close":82.7642},{"date":"2023-02-27","close":82.9032},{"date":"2023-02-28","close":82.4267},{"date":"2023-03-01","close":83.5782},{"date":"2023-03-02","close":83.5286},{"date":"2023-03-03","close":84.6504},{"date":"2023-03-06","close":83.8959},{"date":"2023-03-07","close":83.4293},{"date":"2023-03-08","close":84.2235},{"date":"2023-03-09","close":82.7642},{"date":"2023-03-10","close":81.3148},{"date":"2023-03-13","close":80.7589},{"date":"2023-03-14","close":82.3472},{"date":"2023-03-15","close":79.7463},{"date":"2023-03-16","close":77.8005},{"date":"2023-03-17","close":78.3862},{"date":"2023-03-20","close":80.5107},{"date":"2023-03-21","close":81.9402},{"date":"2023-03-22","close":81.7318},{"date":"2023-03-23","close":82.5359},{"date":"2023-03-24","close":82.7642},{"date":"2023-03-27","close":82.377},{"date":"2023-03-28","close":82.6351},{"date":"2023-03-29","close":84.0051},{"date":"2023-03-30","close":86.1097},{"date":"2023-03-31","close":87.5194},{"date":"2023-04-03","close":86.8245},{"date":"2023-04-04","close":84.4816},{"date":"2023-04-05","close":82.5954},{"date":"2023-04-06","close":81.4836},{"date":"2023-04-10","close":82.4465},{"date":"2023-04-11","close":82.516},{"date":"2023-04-12","close":82.8337},{"date":"2023-04-13","close":83.4988},{"date":"2023-04-14","close":83.1514},{"date":"2023-04-17","close":82.9131},{"date":"2023-04-18","close":83.5485},{"date":"2023-04-19","close":81.1163},{"date":"2023-04-20","close":80.7986},{"date":"2023-04-21","close":78.2373},{"date":"2023-04-24","close":78.7039},{"date":"2023-04-25","close":75.1896},{"date":"2023-04-26","close":76.6688},{"date":"2023-04-27","close":77.2843},{"date":"2023-04-28","close":77.5821},{"date":"2023-05-01","close":78.7337},{"date":"2023-05-02","close":77.4729},{"date":"2023-05-03","close":76.8376},{"date":"2023-05-04","close":75.2194},{"date":"2023-05-05","close":76.7085},{"date":"2023-05-08","close":77.8104},{"date":"2023-05-09","close":77.195},{"date":"2023-05-10","close":77.6715},{"date":"2023-05-11","close":78.5252},{"date":"2023-05-12","close":79.0917},{"date":"2023-05-15","close":79.5488},{"date":"2023-05-16","close":80.1351},{"date":"2023-05-17","close":82.2319},{"date":"2023-05-18","close":83.3747},{"date":"2023-05-19","close":83.474},{"date":"2023-05-22","close":84.0504},{"date":"2023-05-23","close":84.7063},{"date":"2023-05-24","close":84.1498},{"date":"2023-05-25","close":87.7272},{"date":"2023-05-26","close":90.9966},{"date":"2023-05-30","close":90.6886},{"date":"2023-05-31","close":88.9595},{"date":"2023-06-01","close":89.3868},{"date":"2023-06-02","close":91.6922},{"date":"2023-06-05","close":91.0066},{"date":"2023-06-06","close":92.2488},{"date":"2023-06-07","close":93.1531},{"date":"2023-06-08","close":93.5903},{"date":"2023-06-09","close":94.0077},{"date":"2023-06-12","close":97.8534},{"date":"2023-06-13","close":98.082},{"date":"2023-06-14","close":99.0658},{"date":"2023-06-15","close":103.9848},{"date":"2023-06-16","close":104.7003},{"date":"2023-06-20","close":105.227},{"date":"2023-06-21","close":104.4618},{"date":"2023-06-22","close":103.1997},{"date":"2023-06-23","close":102.3948},{"date":"2023-06-26","close":100.7949},{"date":"2023-06-27","close":102.842},{"date":"2023-06-28","close":103.8755},{"date":"2023-06-29","close":106.7176},{"date":"2023-06-30","close":107.2542},{"date":"2023-07-03","close":108.1486},{"date":"2023-07-05","close":108.1585},{"date":"2023-07-06","close":107.3834},{"date":"2023-07-07","close":108.5063},{"date":"2023-07-10","close":110.613},{"date":"2023-07-11","close":110.941},{"date":"2023-07-12","close":110.1062},{"date":"2023-07-13","close":112.1533},{"date":"2023-07-14","close":110.9112},{"date":"2023-07-17","close":112.0639},{"date":"2023-07-18","close":114.1209},{"date":"2023-07-19","close":114.4191},{"date":"2023-07-20","close":112.6999},{"date":"2023-07-21","close":111.6962},{"date":"2023-07-24","close":110.8018},{"date":"2023-07-25","close":111.2689},{"date":"2023-07-26","close":110.1559},{"date":"2023-07-27","close":108.2678},{"date":"2023-07-28","close":108.2479},{"date":"2023-07-31","close":109.977},{"date":"2023-08-01","close":108.2778},{"date":"2023-08-02","close":107.5225},{"date":"2023-08-03","close":108.1684},{"date":"2023-08-04","close":107.9498},{"date":"2023-08-07","close":108.1188},{"date":"2023-08-08","close":107.6318},{"date":"2023-08-09","close":106.5486},{"date":"2023-08-10","close":105.9623},{"date":"2023-08-11","close":105.1673},{"date":"2023-08-14","close":106.321},{"date":"2023-08-15","close":105.3364},{"date":"2023-08-16","close":102.88},{"date":"2023-08-17","close":101.8259},{"date":"2023-08-18","close":101.8458},{"date":"2023-08-21","close":102.3032},{"date":"2023-08-22","close":102.7507},{"date":"2023-08-23","close":104.143},{"date":"2023-08-24","close":103.0391},{"date":"2023-08-25","close":102.6513},{"date":"2023-08-28","close":111.7509},{"date":"2023-08-29","close":114.7642},{"date":"2023-08-30","close":115.1321},{"date":"2023-08-31","close":113.7896},{"date":"2023-09-01","close":114.7841},{"date":"2023-09-05","close":112.1387},{"date":"2023-09-06","close":111.0647},{"date":"2023-09-07","close":108.0514},{"date":"2023-09-08","close":106.7386},{"date":"2023-09-11","close":107.027},{"date":"2023-09-12","close":106.6193},{"date":"2023-09-13","close":106.8182},{"date":"2023-09-14","close":108.0812},{"date":"2023-09-15","close":105.4756},{"date":"2023-09-18","close":106.2414},{"date":"2023-09-19","close":106.5099},{"date":"2023-09-20","close":106.7386},{"date":"2023-09-21","close":104.7894},{"date":"2023-09-22","close":107.0072},{"date":"2023-09-25","close":107.1365},{"date":"2023-09-26","close":104.4215},{"date":"2023-09-27","close":104.6005},{"date":"2023-09-28","close":124.2616},{"date":"2023-09-29","close":126.1909},{"date":"2023-10-02","close":128.16},{"date":"2023-10-03","close":126.8771},{"date":"2023-10-04","close":129.5125},{"date":"2023-10-05","close":128.2892},{"date":"2023-10-06","close":129.234},{"date":"2023-10-09","close":133.2617},{"date":"2023-10-10","close":133.5899},{"date":"2023-10-11","close":137.7369},{"date":"2023-10-12","close":138.3535},{"date":"2023-10-13","close":135.2308},{"date":"2023-10-16","close":136.3844},{"date":"2023-10-17","close":136.6628},{"date":"2023-10-18","close":134.654},{"date":"2023-10-19","close":129.6219},{"date":"2023-10-20","close":124.3312},{"date":"2023-10-23","close":123.5455},{"date":"2023-10-24","close":123.7842},{"date":"2023-10-25","close":121.109},{"date":"2023-10-26","close":121.2482},{"date":"2023-10-27","close":121.8748},{"date":"2023-10-30","close":119.7565},{"date":"2023-10-31","close":122.1234},{"date":"2023-11-01","close":124.1323},{"date":"2023-11-02","close":124.2516},{"date":"2023-11-03","close":127.6926},{"date":"2023-11-06","close":126.4594},{"date":"2023-11-07","close":125.6041},{"date":"2023-11-08","close":125.8925},{"date":"2023-11-09","close":124.9378},{"date":"2023-11-10","close":127.5533},{"date":"2023-11-13","close":128.8561},{"date":"2023-11-14","close":131.2344},{"date":"2023-11-15","close":132.0802},{"date":"2023-11-16","close":130.1398},{"date":"2023-11-17","close":130.7468},{"date":"2023-11-20","close":131.7718},{"date":"2023-11-21","close":130.3289},{"date":"2023-11-22","close":129.8612},{"date":"2023-11-24","close":130.5279},{"date":"2023-11-27","close":130.6771},{"date":"2023-11-28","close":130.0403},{"date":"2023-11-29","close":114.6758},{"date":"2023-11-30","close":114.7555},{"date":"2023-12-01","close":116.3377},{"date":"2023-12-04","close":114.7853},{"date":"2023-12-05","close":113.7007},{"date":"2023-12-06","close":113.83},{"date":"2023-12-07","close":115.8501},{"date":"2023-12-08","close":118.4174},{"date":"2023-12-11","close":120.3977},{"date":"2023-12-12","close":119.5618},{"date":"2023-12-13","close":120.0096},{"date":"2023-12-14","close":135.7522},{"date":"2023-12-15","close":132.2594},{"date":"2023-12-18","close":129.5726},{"date":"2023-12-19","close":130.5876},{"date":"2023-12-20","close":127.9605},{"date":"2023-12-21","close":128.1198},{"date":"2023-12-22","close":127.254},{"date":"2023-12-26","close":127.8212},{"date":"2023-12-27","close":126.8261},{"date":"2023-12-28","close":127.3535},{"date":"2023-12-29","close":126.7763},{"date":"2024-01-02","close":127.5127},{"date":"2024-01-03","close":126.7266},{"date":"2024-01-04","close":124.4179},{"date":"2024-01-05","close":126.1494},{"date":"2024-01-08","close":127.8908},{"date":"2024-01-09","close":127.7416},{"date":"2024-01-10","close":128.886},{"date":"2024-01-11","close":128.5874},{"date":"2024-01-12","close":127.5127},{"date":"2024-01-16","close":124.7961},{"date":"2024-01-17","close":120.9152},{"date":"2024-01-18","close":122.8954},{"date":"2024-01-19","close":123.9801},{"date":"2024-01-22","close":124.7861},{"date":"2024-01-23","close":122.567},{"date":"2024-01-24","close":123.3233},{"date":"2024-01-25","close":123.5721},{"date":"2024-01-26","close":122.6168},{"date":"2024-01-29","close":123.7114},{"date":"2024-01-30","close":126.9753},{"date":"2024-01-31","close":124.6767},{"date":"2024-02-01","close":130.697},{"date":"2024-02-02","close":130.5776},{"date":"2024-02-05","close":129.4432},{"date":"2024-02-06","close":129.1248},{"date":"2024-02-07","close":130.906},{"date":"2024-02-08","close":135.2646},{"date":"2024-02-09","close":139.0858},{"date":"2024-02-12","close":139.7724},{"date":"2024-02-13","close":137.9215},{"date":"2024-02-14","close":140.7094},{"date":"2024-02-15","close":140.4306},{"date":"2024-02-16","close":137.9016},{"date":"2024-02-20","close":136.7366},{"date":"2024-02-21","close":136.4877},{"date":"2024-02-22","close":139.6739},{"date":"2024-02-23","close":138.9172},{"date":"2024-02-26","close":139.4549},{"date":"2024-02-27","close":142.0834},{"date":"2024-02-28","close":141.4761},{"date":"2024-02-29","close":143.4675},{"date":"2024-03-01","close":146.5441},{"date":"2024-03-04","close":147.9779},{"date":"2024-03-05","close":150.4472},{"date":"2024-03-06","close":152.5281},{"date":"2024-03-07","close":153.8624},{"date":"2024-03-08","close":150.5866},{"date":"2024-03-11","close":147.2211},{"date":"2024-03-12","close":148.9536},{"date":"2024-03-13","close":148.1471},{"date":"2024-03-14","close":146.8229},{"date":"2024-03-15","close":122.6179},{"date":"2024-03-18","close":123.6435},{"date":"2024-03-19","close":125.2067},{"date":"2024-03-20","close":126.3517},{"date":"2024-03-21","close":128.6518},{"date":"2024-03-22","close":130.6232},{"date":"2024-03-25","close":130.7725},{"date":"2024-03-26","close":133.0327},{"date":"2024-03-27","close":135.3527},{"date":"2024-03-28","close":133.3712},{"date":"2024-04-01","close":135.0241},{"date":"2024-04-02","close":133.6103},{"date":"2024-04-03","close":137.5929},{"date":"2024-04-04","close":135.2929},{"date":"2024-04-05","close":139.8631},{"date":"2024-04-08","close":137.9812},{"date":"2024-04-09","close":135.9401},{"date":"2024-04-10","close":135.7708},{"date":"2024-04-11","close":137.4237},{"date":"2024-04-12","close":133.4908},{"date":"2024-04-15","close":132.0869},{"date":"2024-04-16","close":131.4695},{"date":"2024-04-17","close":129.0898},{"date":"2024-04-18","close":129.0301},{"date":"2024-04-19","close":118.2369},{"date":"2024-04-22","close":118.6153},{"date":"2024-04-23","close":120.3677},{"date":"2024-04-24","close":119.7205},{"date":"2024-04-25","close":117.9681},{"date":"2024-04-26","close":117.759},{"date":"2024-04-29","close":119.3521},{"date":"2024-04-30","close":116.8529},{"date":"2024-05-01","close":113.8858},{"date":"2024-05-02","close":114.762},{"date":"2024-05-03","close":116.7135},{"date":"2024-05-06","close":118.456},{"date":"2024-05-07","close":116.9226},{"date":"2024-05-08","close":117.0222},{"date":"2024-05-09","close":117.4205},{"date":"2024-05-10","close":117.4404},{"date":"2024-05-13","close":117.3408},{"date":"2024-05-14","close":117.2213},{"date":"2024-05-15","close":115.0492},{"date":"2024-05-16","close":114.9595},{"date":"2024-05-17","close":114.6008},{"date":"2024-05-20","close":120.569},{"date":"2024-05-21","close":117.3607},{"date":"2024-05-22","close":117.7493},{"date":"2024-05-23","close":118.3571},{"date":"2024-05-24","close":119.1641},{"date":"2024-05-28","close":118.3372},{"date":"2024-05-29","close":116.9024},{"date":"2024-05-30","close":118.7855},{"date":"2024-05-31","close":118.4667},{"date":"2024-06-03","close":116.8028},{"date":"2024-06-04","close":113.7938},{"date":"2024-06-05","close":115.5474},{"date":"2024-06-06","close":113.9034},{"date":"2024-06-07","close":113.465},{"date":"2024-06-10","close":116.6733},{"date":"2024-06-11","close":117.3209},{"date":"2024-06-12","close":120.1904},{"date":"2024-06-13","close":120.6587},{"date":"2024-06-14","close":119.0446},{"date":"2024-06-17","close":124.0264},{"date":"2024-06-18","close":125.77},{"date":"2024-06-20","close":111.3826},{"date":"2024-06-21","close":112.7775},{"date":"2024-06-24","close":112.5683},{"date":"2024-06-25","close":113.9632},{"date":"2024-06-26","close":111.831},{"date":"2024-06-27","close":107.5267},{"date":"2024-06-28","close":108.3935},{"date":"2024-07-01","close":108.1245},{"date":"2024-07-02","close":108.1345},{"date":"2024-07-03","close":109.6988},{"date":"2024-07-05","close":108.1644},{"date":"2024-07-08","close":109.619},{"date":"2024-07-09","close":109.6091},{"date":"2024-07-10","close":113.2757},{"date":"2024-07-11","close":114.003},{"date":"2024-07-12","close":114.5112},{"date":"2024-07-15","close":114.8798},{"date":"2024-07-16","close":117.6397},{"date":"2024-07-17","close":114.5012},{"date":"2024-07-18","close":111.8111},{"date":"2024-07-19","close":110.1372},{"date":"2024-07-22","close":112.8871},{"date":"2024-07-23","close":111.7612},{"date":"2024-07-24","close":110.6453},{"date":"2024-07-25","close":109.9479},{"date":"2024-07-26","close":109.9778},{"date":"2024-07-29","close":109.5493},{"date":"2024-07-30","close":108.9515},{"date":"2024-07-31","close":112.2594},{"date":"2024-08-01","close":108.6028},{"date":"2024-08-02","close":99.257},{"date":"2024-08-05","close":97.1945},{"date":"2024-08-06","close":100.0939},{"date":"2024-08-07","close":98.0813},{"date":"2024-08-08","close":101.5187},{"date":"2024-08-09","close":101.7578},{"date":"2024-08-12","close":101.6482},{"date":"2024-08-13","close":103.6609},{"date":"2024-08-14","close":102.8937},{"date":"2024-08-15","close":106.7725},{"date":"2024-08-16","close":106.0446},{"date":"2024-08-19","close":107.1514},{"date":"2024-08-20","close":106.5631},{"date":"2024-08-21","close":108.2981},{"date":"2024-08-22","close":106.8323},{"date":"2024-08-23","close":108.1984},{"date":"2024-08-26","close":108.3878},{"date":"2024-08-27","close":107.291},{"date":"2024-08-28","close":107.0318},{"date":"2024-08-29","close":107.3309},{"date":"2024-08-30","close":108.9662},{"date":"2024-09-03","close":103.113},{"date":"2024-09-04","close":103.3025},{"date":"2024-09-05","close":102.2954},{"date":"2024-09-06","close":100.7498},{"date":"2024-09-09","close":102.3851},{"date":"2024-09-10","close":101.3481},{"date":"2024-09-11","close":103.1429},{"date":"2024-09-12","close":103.5019},{"date":"2024-09-13","close":105.5959},{"date":"2024-09-16","close":105.4164},{"date":"2024-09-17","close":106.5232},{"date":"2024-09-18","close":107.5403},{"date":"2024-09-19","close":110.5416},{"date":"2024-09-20","close":113.6327},{"date":"2024-09-23","close":112.7154},{"date":"2024-09-24","close":112.5359},{"date":"2024-09-25","close":113.1043},{"date":"2024-09-26","close":126.2863},{"date":"2024-09-27","close":121.9887},{"date":"2024-09-30","close":119.4859},{"date":"2024-10-01","close":118.8178},{"date":"2024-10-02","close":118.6284},{"date":"2024-10-03","close":119.5557},{"date":"2024-10-04","close":121.3106},{"date":"2024-10-07","close":121.9488},{"date":"2024-10-08","close":122.9858},{"date":"2024-10-09","close":123.6638},{"date":"2024-10-10","close":122.557},{"date":"2024-10-11","close":123.8732},{"date":"2024-10-14","close":125.4088},{"date":"2024-10-15","close":123.9032},{"date":"2024-10-16","close":123.5143},{"date":"2024-10-17","close":125.5584},{"date":"2024-10-18","close":125.9373},{"date":"2024-10-21","close":124.0128},{"date":"2024-10-22","close":123.6638},{"date":"2024-10-23","close":122.5869},{"date":"2024-10-24","close":124.6709},{"date":"2024-10-25","close":124.3618},{"date":"2024-10-28","close":124.4316},{"date":"2024-10-29","close":124.4815},{"date":"2024-10-30","close":123.624},{"date":"2024-10-31","close":122.7365},{"date":"2024-11-01","close":127.3034},{"date":"2024-11-04","close":126.9344},{"date":"2024-11-05","close":128.2905},{"date":"2024-11-06","close":137.3743},{"date":"2024-11-07","close":136.9057},{"date":"2024-11-08","close":135.3601},{"date":"2024-11-11","close":135.1308},{"date":"2024-11-12","close":132.5283},{"date":"2024-11-13","close":131.3517},{"date":"2024-11-14","close":128.6694},{"date":"2024-11-15","close":127.971},{"date":"2024-11-18","close":128.0009},{"date":"2024-11-19","close":127.2626},{"date":"2024-11-20","close":127.8912},{"date":"2024-11-21","close":130.3456},{"date":"2024-11-22","close":130.8246},{"date":"2024-11-25","close":133.6981},{"date":"2024-11-26","close":132.4209},{"date":"2024-11-27","close":133.0296},{"date":"2024-11-29","close":135.5239},{"date":"2024-12-02","close":134.8854},{"date":"2024-12-03","close":135.1947},{"date":"2024-12-04","close":136.1326},{"date":"2024-12-05","close":135.4741},{"date":"2024-12-06","close":135.3344},{"date":"2024-12-09","close":133.9675},{"date":"2024-12-10","close":132.4509},{"date":"2024-12-11","close":133.3888},{"date":"2024-12-12","close":133.3389},{"date":"2024-12-13","close":134.8255},{"date":"2024-12-16","close":134.6858},{"date":"2024-12-17","close":133.6582},{"date":"2024-12-18","close":143.3662},{"date":"2024-12-19","close":140.1236},{"date":"2024-12-20","close":144.6733},{"date":"2024-12-23","close":145.3418},{"date":"2024-12-24","close":147.437},{"date":"2024-12-26","close":147.3073},{"date":"2024-12-27","close":145.5912},{"date":"2024-12-30","close":143.4361},{"date":"2024-12-31","close":143.5758},{"date":"2025-01-02","close":142.5082},{"date":"2025-01-03","close":149.3228},{"date":"2025-01-06","close":151.6775},{"date":"2025-01-07","close":152.3859},{"date":"2025-01-08","close":153.6031},{"date":"2025-01-10","close":153.5333},{"date":"2025-01-13","close":153.1641},{"date":"2025-01-14","close":155.6186},{"date":"2025-01-15","close":157.8136},{"date":"2025-01-16","close":161.3656},{"date":"2025-01-17","close":162.5329},{"date":"2025-01-21","close":167.2024},{"date":"2025-01-22","close":168.5893},{"date":"2025-01-23","close":170.8542},{"date":"2025-01-24","close":172.9394},{"date":"2025-01-27","close":159.1705},{"date":"2025-01-28","close":161.3556},{"date":"2025-01-29","close":160.6173},{"date":"2025-01-30","close":162.2735},{"date":"2025-01-31","close":162.0441},{"date":"2025-02-03","close":159.1207},{"date":"2025-02-04","close":161.4654},{"date":"2025-02-05","close":163.2513},{"date":"2025-02-06","close":165.3765},{"date":"2025-02-07","close":165.0373},{"date":"2025-02-10","close":166.1448},{"date":"2025-02-11","close":166.943},{"date":"2025-02-12","close":168.4496},{"date":"2025-02-13","close":168.2899},{"date":"2025-02-14","close":169.2678},{"date":"2025-02-18","close":169.6171},{"date":"2025-02-19","close":168.7886},{"date":"2025-02-20","close":165.8239},{"date":"2025-02-21","close":162.3201},{"date":"2025-02-24","close":158.8164},{"date":"2025-02-25","close":157.2292},{"date":"2025-02-26","close":158.467},{"date":"2025-02-27","close":153.8453},{"date":"2025-02-28","close":154.6438},{"date":"2025-03-03","close":146.1889},{"date":"2025-03-04","close":141.3077},{"date":"2025-03-05","close":142.8848},{"date":"2025-03-06","close":138.0036},{"date":"2025-03-07","close":139.7005},{"date":"2025-03-10","close":133.1123},{"date":"2025-03-11","close":132.2039},{"date":"2025-03-12","close":133.861},{"date":"2025-03-13","close":130.2774},{"date":"2025-03-14","close":135.6877},{"date":"2025-03-17","close":138.1034},{"date":"2025-03-18","close":135.3782},{"date":"2025-03-19","close":139.2314},{"date":"2025-03-20","close":143.5736},{"date":"2025-03-21","close":144.9612},{"date":"2025-03-24","close":149.7027},{"date":"2025-03-25","close":148.0257},{"date":"2025-03-26","close":143.6036},{"date":"2025-03-27","close":139.1515},{"date":"2025-03-28","close":135.7476},{"date":"2025-03-31","close":135.8275},{"date":"2025-04-01","close":136.1768},{"date":"2025-04-02","close":138.5027},{"date":"2025-04-03","close":123.2699},{"date":"2025-04-04","close":116.6717},{"date":"2025-04-07","close":121.0638},{"date":"2025-04-08","close":120.1355},{"date":"2025-04-09","close":137.1351},{"date":"2025-04-10","close":131.8046},{"date":"2025-04-11","close":131.7048},{"date":"2025-04-14","close":133.6214},{"date":"2025-04-15","close":135.2684},{"date":"2025-04-16","close":133.6313},{"date":"2025-04-17","close":134.7993},{"date":"2025-04-21","close":129.5187},{"date":"2025-04-22","close":133.0025},{"date":"2025-04-23","close":138.2431},{"date":"2025-04-24","close":145.8695},{"date":"2025-04-25","close":146.6581},{"date":"2025-04-28","close":146.1091},{"date":"2025-04-29","close":146.3087},{"date":"2025-04-30","close":146.2988},{"date":"2025-05-01","close":147.317},{"date":"2025-05-02","close":150.092},{"date":"2025-05-05","close":149.9522},{"date":"2025-05-06","close":150.0221},{"date":"2025-05-07","close":152.4478},{"date":"2025-05-08","close":154.1248},{"date":"2025-05-09","close":153.7055},{"date":"2025-05-12","close":161.4517},{"date":"2025-05-13","close":166.7123},{"date":"2025-05-14","close":166.5626},{"date":"2025-05-15","close":166.3129},{"date":"2025-05-16","close":167.5712},{"date":"2025-05-19","close":167.2217},{"date":"2025-05-20","close":167.2916},{"date":"2025-05-21","close":164.9846},{"date":"2025-05-22","close":164.8848},{"date":"2025-05-23","close":165.1644},{"date":"2025-05-27","close":168.9494},{"date":"2025-05-28","close":167.5213},{"date":"2025-05-29","close":168.3303},{"date":"2025-05-30","close":167.791},{"date":"2025-06-02","close":167.801},{"date":"2025-06-03","close":172.7645},{"date":"2025-06-04","close":171.7458},{"date":"2025-06-05","close":172.4149},{"date":"2025-06-06","close":176.3897},{"date":"2025-06-09","close":177.1487},{"date":"2025-06-10","close":177.8079},{"date":"2025-06-11","close":178.1974},{"date":"2025-06-12","close":178.8465},{"date":"2025-06-13","close":175.6107},{"date":"2025-06-16","close":180.5843},{"date":"2025-06-17","close":196.6333},{"date":"2025-06-18","close":204.3932},{"date":"2025-06-20","close":205.9312},{"date":"2025-06-23","close":208.0784},{"date":"2025-06-24","close":211.6737},{"date":"2025-06-25","close":214.3802},{"date":"2025-06-26","close":215.0293},{"date":"2025-06-27","close":217.0866},{"date":"2025-06-30","close":217.8157},{"date":"2025-07-01","close":215.8582},{"date":"2025-07-02","close":221.6007},{"date":"2025-07-03","close":225.7153},{"date":"2025-07-07","close":225.1161},{"date":"2025-07-08","close":221.5708},{"date":"2025-07-09","close":220.9715},{"date":"2025-07-10","close":220.6719},{"date":"2025-07-11","close":221.7305},{"date":"2025-07-14","close":220.2325},{"date":"2025-07-15","close":218.4948},{"date":"2025-07-16","close":218.0054},{"date":"2025-07-17","close":221.9403},{"date":"2025-07-18","close":223.688},{"date":"2025-07-21","close":222.909},{"date":"2025-07-22","close":220.5521},{"date":"2025-07-23","close":228.8513},{"date":"2025-07-24","close":218.1253},{"date":"2025-07-25","close":222.2599},{"date":"2025-07-28","close":224.4969},{"date":"2025-07-29","close":230.0262},{"date":"2025-07-30","close":226.0723},{"date":"2025-07-31","close":222.8273},{"date":"2025-08-01","close":218.2244},{"date":"2025-08-04","close":221.9486},{"date":"2025-08-05","close":219.2727},{"date":"2025-08-06","close":220.3411},{"date":"2025-08-07","close":220.1514},{"date":"2025-08-08","close":223.9955},{"date":"2025-08-11","close":222.328},{"date":"2025-08-12","close":229.9563},{"date":"2025-08-13","close":218.7436},{"date":"2025-08-14","close":217.0661},{"date":"2025-08-15","close":215.0792},{"date":"2025-08-18","close":215.4088},{"date":"2025-08-19","close":205.8599},{"date":"2025-08-20","close":203.8123},{"date":"2025-08-21","close":204.8212},{"date":"2025-08-22","close":209.5956},{"date":"2025-08-25","close":208.5967},{"date":"2025-08-26","close":208.1273},{"date":"2025-08-27","close":207.6578},{"date":"2025-08-28","close":209.6256},{"date":"2025-08-29","close":204.5914},{"date":"2025-09-02","close":201.8446},{"date":"2025-09-03","close":202.9633},{"date":"2025-09-04","close":207.7278},{"date":"2025-09-05","close":209.8553},{"date":"2025-09-08","close":208.9264},{"date":"2025-09-09","close":208.9763},{"date":"2025-09-10","close":215.4687},{"date":"2025-09-11","close":214.0304},{"date":"2025-09-12","close":213.8107},{"date":"2025-09-15","close":215.8083},{"date":"2025-09-16","close":213.0815},{"date":"2025-09-17","close":213.3912},{"date":"2025-09-18","close":223.0299},{"date":"2025-09-19","close":224.0787},{"date":"2025-09-22","close":232.9583},{"date":"2025-09-23","close":234.1769},{"date":"2025-09-24","close":225.0176},{"date":"2025-09-25","close":209.9552},{"date":"2025-09-26","close":215.5886},{"date":"2025-09-29","close":214.2601},{"date":"2025-09-30","close":216.917},{"date":"2025-10-01","close":214.5898},{"date":"2025-10-02","close":215.4388},{"date":"2025-10-03","close":201.8446},{"date":"2025-10-06","close":201.9645},{"date":"2025-10-07","close":202.384},{"date":"2025-10-08","close":206.2894},{"date":"2025-10-09","close":204.4716},{"date":"2025-10-10","close":193.764},{"date":"2025-10-13","close":199.6672},{"date":"2025-10-14","close":200.3564},{"date":"2025-10-15","close":206.639},{"date":"2025-10-16","close":209.4957},{"date":"2025-10-17","close":209.0962},{"date":"2025-10-20","close":203.7824},{"date":"2025-10-21","close":200.8857},{"date":"2025-10-22","close":198.5185},{"date":"2025-10-23","close":206.3294},{"date":"2025-10-24","close":212.1926},{"date":"2025-10-27","close":210.984},{"date":"2025-10-28","close":214.2701},{"date":"2025-10-29","close":222.061},{"date":"2025-10-30","close":221.212},{"date":"2025-10-31","close":220.6327},{"date":"2025-11-03","close":220.0534},{"date":"2025-11-04","close":208.9763},{"date":"2025-11-05","close":217.8959},{"date":"2025-11-06","close":214.8095},{"date":"2025-11-07","close":213.4611},{"date":"2025-11-10","close":219.0046},{"date":"2025-11-11","close":210.8441},{"date":"2025-11-12","close":213.6808},{"date":"2025-11-13","close":201.5849},{"date":"2025-11-14","close":201.6349},{"date":"2025-11-17","close":200.3064},{"date":"2025-11-18","close":198.7276},{"date":"2025-11-19","close":199.9367},{"date":"2025-11-20","close":192.3425},{"date":"2025-11-21","close":196.5493},{"date":"2025-11-24","close":196.999},{"date":"2025-11-25","close":203.8237},{"date":"2025-11-26","close":207.0712},{"date":"2025-11-28","close":210.5486},{"date":"2025-12-01","close":209.8291},{"date":"2025-12-02","close":211.8875},{"date":"2025-12-03","close":213.886},{"date":"2025-12-04","close":218.5524},{"date":"2025-12-05","close":219.8914},{"date":"2025-12-08","close":225.2473},{"date":"2025-12-09","close":227.9152},{"date":"2025-12-10","close":229.7938},{"date":"2025-12-11","close":234.0705},{"date":"2025-12-12","close":222.1996},{"date":"2025-12-15","close":221.0405},{"date":"2025-12-16","close":212.3971},{"date":"2025-12-17","close":216.1343},{"date":"2025-12-18","close":216.8737},{"date":"2025-12-19","close":226.4464},{"date":"2025-12-22","close":229.604},{"date":"2025-12-23","close":234.8899},{"date":"2025-12-24","close":234.3103},{"date":"2025-12-26","close":235.9291},{"date":"2025-12-29","close":234.79},{"date":"2025-12-30","close":231.3926},{"date":"2025-12-31","close":227.8453},{"date":"2026-01-02","close":240.2058},{"date":"2026-01-05","close":223.2688},{"date":"2026-01-06","close":224.2081},{"date":"2026-01-07","close":224.278},{"date":"2026-01-08","close":221.6401},{"date":"2026-01-09","close":225.9767},{"date":"2026-01-12","close":230.4033},{"date":"2026-01-13","close":238.1674},{"date":"2026-01-14","close":241.1551},{"date":"2026-01-15","close":252.986},{"date":"2026-01-16","close":251.0975},{"date":"2026-01-20","close":246.561},{"date":"2026-01-21","close":252.956},{"date":"2026-01-22","close":244.5125},{"date":"2026-01-23","close":242.9537},{"date":"2026-01-26","close":241.6247},{"date":"2026-01-27","close":242.0944},{"date":"2026-01-28","close":243.4334},{"date":"2026-01-29","close":243.7331},{"date":"2026-01-30","close":237.0083},{"date":"2026-02-02","close":243.0337},{"date":"2026-02-03","close":245.4418},{"date":"2026-02-04","close":235.8791},{"date":"2026-02-05","close":241.6447},{"date":"2026-02-06","close":258.0521},{"date":"2026-02-09","close":265.7562},{"date":"2026-02-10","close":258.7316},{"date":"2026-02-11","close":260.88},{"date":"2026-02-12","close":250.9376},{"date":"2026-02-13","close":254.385},{"date":"2026-02-17","close":257.2827},{"date":"2026-02-18","close":260.4213},{"date":"2026-02-19","close":262.3204},{"date":"2026-02-20","close":270.9665},{"date":"2026-02-23","close":261.161},{"date":"2026-02-24","close":266.1387},{"date":"2026-02-25","close":277.4435},{"date":"2026-02-26","close":271.7861},{"date":"2026-02-27","close":264.8693},{"date":"2026-03-02","close":261.061},{"date":"2026-03-03","close":254.1242},{"date":"2026-03-04","close":255.0637},{"date":"2026-03-05","close":252.0951},{"date":"2026-03-06","close":240.9802},{"date":"2026-03-09","close":247.3473},{"date":"2026-03-10","close":251.0356},{"date":"2026-03-11","close":255.3436},{"date":"2026-03-12","close":252.0251},{"date":"2026-03-13","close":250.5358},{"date":"2026-03-16","close":257.8825},{"date":"2026-03-17","close":262.2305},{"date":"2026-03-18","close":258.5522},{"date":"2026-03-19","close":265.1891},{"date":"2026-03-20","close":253.5144},{"date":"2026-03-23","close":266.1387},{"date":"2026-03-24","close":277.2536},{"date":"2026-03-25","close":283.111},{"date":"2026-03-26","close":264.0297},{"date":"2026-03-27","close":260.981},{"date":"2026-03-30","close":247.3673},{"date":"2026-03-31","close":265.509},{"date":"2026-04-01","close":271.8361},{"date":"2026-04-02","close":268.4277},{"date":"2026-04-06","close":267.3481},{"date":"2026-04-07","close":272.7257},{"date":"2026-04-08","close":287.0092},{"date":"2026-04-09","close":292.8865},{"date":"2026-04-10","close":299.3636},{"date":"2026-04-13","close":305.2309},{"date":"2026-04-14","close":305.8306},{"date":"2026-04-15","close":304.8111},{"date":"2026-04-16","close":309.9587},{"date":"2026-04-17","close":321.5434},{"date":"2026-04-20","close":330.1295},{"date":"2026-04-21","close":333.528},{"date":"2026-04-22","close":336.2467},{"date":"2026-04-23","close":338.3758},{"date":"2026-04-24","close":341.4943},{"date":"2026-04-27","close":340.6447},{"date":"2026-04-28","close":330.6793},{"date":"2026-04-29","close":333.7079},{"date":"2026-04-30","close":337.3362},{"date":"2026-05-01","close":342.314},{"date":"2026-05-04","close":340.6447},{"date":"2026-05-05","close":337.1063},{"date":"2026-05-06","close":372.1704},{"date":"2026-05-07","close":349.4407},{"date":"2026-05-08","close":354.9882},{"date":"2026-05-11","close":365.0736},{"date":"2026-05-12","close":350.6402},{"date":"2026-05-13","close":355.2681},{"date":"2026-05-14","close":354.1786},{"date":"2026-05-15","close":339.7451},{"date":"2026-05-18","close":338.6554},{"date":"2026-05-19","close":332.8067},{"date":"2026-05-20","close":345.074},{"date":"2026-05-21","close":356.3315},{"date":"2026-05-22","close":364.2697},{"date":"2026-05-26","close":380.1662},{"date":"2026-05-27","close":371.2982},{"date":"2026-05-28","close":363.5699},{"date":"2026-05-29","close":364.4797},{"date":"2026-06-01","close":359.8907},{"date":"2026-06-02","close":373.0778},{"date":"2026-06-03","close":378.9565},{"date":"2026-06-04","close":373.7377},{"date":"2026-06-05","close":353.1622},{"date":"2026-06-08","close":363.8698},{"date":"2026-06-09","close":362.3002},{"date":"2026-06-10","close":352.2824},{"date":"2026-06-11","close":376.807},{"date":"2026-06-12","close":384.7352},{"date":"2026-06-15","close":385.5451},{"date":"2026-06-16","close":375.4273},{"date":"2026-06-17","close":374.8974},{"date":"2026-06-18","close":371.7981},{"date":"2026-06-22","close":377.1569},{"date":"2026-06-23","close":372.9078},{"date":"2026-06-24","close":371.7181},{"date":"2026-06-25","close":374.5575},{"date":"2026-06-26","close":358.521},{"date":"2026-06-29","close":373.4977},{"date":"2026-06-30","close":385.3951},{"date":"2026-07-01","close":375.2573},{"date":"2026-07-02","close":341.2248},{"date":"2026-07-06","close":338.1455},{"date":"2026-07-07","close":321.0093},{"date":"2026-07-08","close":325.1384},{"date":"2026-07-09","close":332.4368},{"date":"2026-07-10","close":330.2172},{"date":"2026-07-13","close":321.8891},{"date":"2026-07-14","close":326.748},{"date":"2026-07-15","close":319.1097},{"date":"2026-07-16","close":306.9924},{"date":"2026-07-17","close":300.9437},{"date":"2026-07-20","close":305.8426},{"date":"2026-07-21","close":318.8597},{"date":"2026-07-22","close":318.2199},{"date":"2026-07-23","close":321.9691},{"date":"2026-07-24","close":312.5211},{"date":"2026-07-27","close":311.4214},{"date":"2026-07-28","close":302.8833},{"date":"2026-07-29","close":287.0767},{"date":"2026-07-30","close":308.452},{"date":"2026-07-31","close":314.9806},{"date":"2026-08-03","close":318.3199},{"date":"2026-08-04","close":339.9251},{"date":"2026-08-05","close":338.5454},{"date":"2026-08-06","close":344.5941},{"date":"2026-08-07","close":341.1448},{"date":"2026-08-10","close":336.5558},{"date":"2026-08-11","close":356.5314},{"date":"2026-08-12","close":366.0793},{"date":"2026-08-13","close":370.2784},{"date":"2026-08-14","close":363.1},{"date":"2026-08-17","close":369.89},{"date":"2026-08-18","close":338.62},{"date":"2026-08-19","close":322.77},{"date":"2026-08-20","close":316.65},{"date":"2026-08-21","close":313.21},{"date":"2026-08-24","close":304.89},{"date":"2026-08-25","close":308.68},{"date":"2026-08-26","close":310.91},{"date":"2026-08-27","close":312.22},{"date":"2026-08-28","close":301.45},{"date":"2026-08-31","close":305.26},{"date":"2026-09-01","close":299.14},{"date":"2026-09-02","close":299.39},{"date":"2026-09-03","close":305.92},{"date":"2026-09-04","close":310.57},{"date":"2026-09-08","close":312.33},{"date":"2026-09-09","close":311.37},{"date":"2026-09-10","close":302.8},{"date":"2026-09-11","close":318.08},{"date":"2026-09-14","close":298.72},{"date":"2026-09-15","close":296.05},{"date":"2026-09-16","close":297.24},{"date":"2026-09-17","close":295.94},{"date":"2026-09-18","close":299.57},{"date":"2026-09-21","close":303.67},{"date":"2026-09-22","close":308.98},{"date":"2026-09-23","close":308.75},{"date":"2026-09-24","close":310.69},{"date":"2026-09-25","close":316.74},{"date":"2026-09-28","close":318.93},{"date":"2026-09-29","close":318.84},{"date":"2026-09-30","close":286.86},{"date":"2026-10-01","close":299.79},{"date":"2026-10-02","close":304.41},{"date":"2026-10-05","close":300.94},{"date":"2026-10-06","close":309.19},{"date":"2026-10-07","close":299.47},{"date":"2026-10-08","close":299.16},{"date":"2026-10-09","close":306.28},{"date":"2026-10-12","close":312.01},{"date":"2026-10-13","close":317.86},{"date":"2026-10-14","close":293.91},{"date":"2026-10-15","close":287.14},{"date":"2026-10-16","close":278.25},{"date":"2026-10-19","close":282.06},{"date":"2026-10-20","close":277.18},{"date":"2026-10-21","close":280.99},{"date":"2026-10-22","close":267.4}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":267.41,"low_30d":259.44,"support":266.65,"high_30d":331.58,"change_1d":-4.8,"change_7d":-3.9,"change_30d":-15.9,"resistance":324.37,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.24,"per":7.39,"quarter":"2024-Q3"},{"pbr":8.26,"per":6.77,"quarter":"2024-Q4"},{"pbr":12.06,"per":18.36,"quarter":"2025-Q1"},{"pbr":14.54,"per":19.74,"quarter":"2025-Q2"},{"pbr":13.4,"per":19.09,"quarter":"2025-Q3"},{"pbr":18.39,"per":20.92,"quarter":"2025-Q4"},{"pbr":18.93,"per":19.81,"quarter":"2026-Q1"},{"pbr":24.19,"per":23.27,"quarter":"2026-Q2"},{"pbr":null,"per":30.4,"quarter":"2026-Q3"},{"pbr":20.79,"per":22.3,"quarter":"현재"}],"timeline":[{"close":118.4667,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":108.9662,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":135.5239,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":154.6438,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":167.791,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":204.5914,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":210.5486,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":264.8693,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":364.4797,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":14.75,"pbr_5y_low":8.24,"per_5y_avg":18.42,"per_5y_low":6.77,"current_pbr":20.79,"current_per":22.3,"pbr_5y_high":24.19,"per_5y_high":30.4,"pbr_5y_median":13.97,"per_5y_median":19.74,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":87.5,"per_percentile":77.8,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 2.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.7%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 22.3x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 16.9%"},"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":0.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":16.86,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":27.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.94,"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":2.18,"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":false,"unit":"%","value":9.46,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.32,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.24,"per":7.39,"close":118.4667,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.26,"per":6.77,"close":108.9662,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":12.06,"per":18.36,"close":135.5239,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":14.54,"per":19.74,"close":154.6438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":13.4,"per":19.09,"close":167.791,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":18.39,"per":20.92,"close":204.5914,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":18.93,"per":19.81,"close":210.5486,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":24.19,"per":23.27,"close":264.8693,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":30.4,"close":364.4797,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"22.3배"},{"label":"PBR","value":"20.8배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"16.9%"}],"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":3.16,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":8751000000.0,"market_cap":null,"net_income":275000000.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":0.09461775797051765,"total_assets":null,"total_equity":null,"profit_margin":0.031424980002285455,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":445000000.0,"operating_margin":0.05085133127642555},{"eps":2.69,"pbr":23.97,"per":39.94,"roa":0.009362273815021622,"roe":0.16855631141345426,"revenue":8282000000.0,"market_cap":32308984000.0,"net_income":223000000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.09007486114465105,"total_assets":23819000000.0,"total_equity":1323000000.0,"profit_margin":0.02692586331803912,"dividend_yield":0.09,"fiscal_quarter":"Q2","operating_income":387000000.0,"operating_margin":0.04672784351605892},{"eps":2.85,"pbr":23.97,"per":41.12,"roa":0.007077758386658911,"roe":0.10863095238095238,"revenue":8305000000.0,"market_cap":32308984000.0,"net_income":146000000.0,"fiscal_year":2026,"report_date":"2025-11-30","gross_margin":0.0893437688139675,"total_assets":20628000000.0,"total_equity":1344000000.0,"profit_margin":0.01757977122215533,"dividend_yield":0.1,"fiscal_quarter":"Q1","operating_income":283000000.0,"operating_margin":0.03407585791691752},{"eps":3.29,"pbr":null,"per":null,"roa":0.011309400290516705,"roe":0.16220238095238096,"revenue":8252000000.0,"market_cap":null,"net_income":218000000.0,"fiscal_year":2025,"report_date":"2025-08-31","gross_margin":0.09488608822103732,"total_assets":19276000000.0,"total_equity":1344000000.0,"profit_margin":0.026417838099854582,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":337000000.0,"operating_margin":0.04083858458555502},{"eps":2.55,"pbr":null,"per":null,"roa":0.011972172787574826,"roe":0.14672835426305353,"revenue":7828000000.0,"market_cap":null,"net_income":222000000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.08699540112416965,"total_assets":18543000000.0,"total_equity":1513000000.0,"profit_margin":0.028359734287174247,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":403000000.0,"operating_margin":0.051481859989780276},{"eps":1.94,"pbr":null,"per":null,"roa":0.006294722117609081,"roe":0.09105058365758754,"revenue":6728000000.0,"market_cap":null,"net_income":117000000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.08561236623067776,"total_assets":18587000000.0,"total_equity":1285000000.0,"profit_margin":0.017390011890606422,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":245000000.0,"operating_margin":0.03641498216409037},{"eps":2.0,"pbr":null,"per":null,"roa":0.005748447919061853,"roe":0.07363770250368189,"revenue":6994000000.0,"market_cap":null,"net_income":100000000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.08664569631112382,"total_assets":17396000000.0,"total_equity":1358000000.0,"profit_margin":0.014297969688304261,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":197000000.0,"operating_margin":0.028167000285959393},{"eps":2.3,"pbr":null,"per":null,"roa":0.0077654605818468295,"roe":0.08662900188323917,"revenue":6964000000.0,"market_cap":null,"net_income":138000000.0,"fiscal_year":2024,"report_date":"2024-08-31","gross_margin":0.09520390580126364,"total_assets":17771000000.0,"total_equity":1593000000.0,"profit_margin":0.019816197587593336,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":318000000.0,"operating_margin":0.0456634118322803},{"eps":1.593179160322714,"pbr":null,"per":null,"roa":0.007953432078842719,"roe":0.07944732297063903,"revenue":6964000000.0,"market_cap":null,"net_income":138000000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.09520390580126364,"total_assets":17351000000.0,"total_equity":1737000000.0,"profit_margin":0.019816197587593336,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":318000000.0,"operating_margin":0.0456634118322803},{"eps":1.489276171606015,"pbr":null,"per":null,"roa":0.007392973809387357,"roe":0.056678383128295255,"revenue":6765000000.0,"market_cap":null,"net_income":129000000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.08987435328898744,"total_assets":17449000000.0,"total_equity":2276000000.0,"profit_margin":0.019068736141906874,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":261000000.0,"operating_margin":0.038580931263858094},{"eps":10.702007837819968,"pbr":null,"per":null,"roa":0.05413770951351983,"roe":0.34875846501128666,"revenue":6767000000.0,"market_cap":null,"net_income":927000000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.09309886212501847,"total_assets":17123000000.0,"total_equity":2658000000.0,"profit_margin":0.13698832569824146,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1131000000.0,"operating_margin":0.1671346239101522},{"eps":2.2396866456710613,"pbr":null,"per":null,"roa":0.009992788709178944,"roe":0.07652859960552268,"revenue":8387000000.0,"market_cap":null,"net_income":194000000.0,"fiscal_year":2023,"report_date":"2023-08-31","gross_margin":0.09240491236437344,"total_assets":19414000000.0,"total_equity":2535000000.0,"profit_margin":0.02313103612733993,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":303000000.0,"operating_margin":0.036127339930845354}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":16.0241,"per":7.39,"date":"2024-05","close":118.47,"source":"reported"},{"eps":16.0241,"per":6.76,"date":"2024-06","close":108.39,"source":"reported"},{"eps":16.0241,"per":7.01,"date":"2024-07","close":112.26,"source":"reported"},{"eps":16.0845,"per":6.77,"date":"2024-08","close":108.97,"source":"reported"},{"eps":16.0845,"per":7.43,"date":"2024-09","close":119.49,"source":"reported"},{"eps":16.0845,"per":7.63,"date":"2024-10","close":122.74,"source":"reported"},{"eps":7.3825,"per":18.36,"date":"2024-11","close":135.52,"source":"reported"},{"eps":7.3825,"per":19.45,"date":"2024-12","close":143.58,"source":"reported"},{"eps":7.3825,"per":21.95,"date":"2025-01","close":162.04,"source":"reported"},{"eps":7.8332,"per":19.74,"date":"2025-02","close":154.64,"source":"reported"},{"eps":7.8332,"per":17.34,"date":"2025-03","close":135.83,"source":"reported"},{"eps":7.8332,"per":18.68,"date":"2025-04","close":146.3,"source":"reported"},{"eps":8.79,"per":19.09,"date":"2025-05","close":167.79,"source":"reported"},{"eps":8.79,"per":24.78,"date":"2025-06","close":217.82,"source":"reported"},{"eps":8.79,"per":25.35,"date":"2025-07","close":222.83,"source":"reported"},{"eps":9.78,"per":20.92,"date":"2025-08","close":204.59,"source":"reported"},{"eps":9.78,"per":22.18,"date":"2025-09","close":216.92,"source":"reported"},{"eps":9.78,"per":22.56,"date":"2025-10","close":220.63,"source":"reported"},{"eps":10.63,"per":19.81,"date":"2025-11","close":210.55,"source":"reported"},{"eps":10.63,"per":21.43,"date":"2025-12","close":227.85,"source":"reported"},{"eps":10.63,"per":22.3,"date":"2026-01","close":237.01,"source":"reported"},{"eps":11.38,"per":23.27,"date":"2026-02","close":264.87,"source":"reported"},{"eps":11.38,"per":23.33,"date":"2026-03","close":265.51,"source":"reported"},{"eps":11.38,"per":29.64,"date":"2026-04","close":337.34,"source":"reported"},{"eps":11.99,"per":30.4,"date":"2026-05","close":364.48,"source":"reported"},{"eps":11.99,"per":32.14,"date":"2026-06","close":385.4,"source":"reported"},{"eps":11.99,"per":26.27,"date":"2026-07","close":314.98,"source":"reported"},{"eps":11.99,"per":25.46,"date":"2026-08","close":305.26,"source":"reported"},{"eps":11.99,"per":23.92,"date":"2026-09","close":286.86,"source":"reported"},{"eps":11.99,"per":22.3,"date":"2026-10","close":267.4,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.79,"std":7.15,"count":30,"current":22.3,"lower_1sd":12.63,"upper_1sd":26.94},"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":"Jabil Circuit Inc","phase":"above-fold","symbol_resolved":true}