{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:03:45.075757+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.8,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","unit":"%","value":2.8,"direction":"higher_better","percentile":56}],"summary":"매출 +8.8%","percentile":60},"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":30.1,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.7,"direction":"higher_better","percentile":45}],"summary":"RSI 30","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.24x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.88,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.33,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":117.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.9x, 순차입금비율 0.3x","percentile":71}},"signals":[],"summary":"TE Connectivity plc(TEL)은 Technology 섹터 US 시장 종목입니다, 시가총액 608.31억. 현재가 $208.40, 전일 대비 -2.7%, 30일 -1.7%. PER 19.2배 / ROE 6.5%. 기술적 시그널: MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.34,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.34%","value_pct":1.34},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":25.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.33,"direction":"lower_better","percentile":null}],"summary":"배당성향 26%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.34},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.327017129738465,"grade":"D","trend":"하락","atr_14":5.142321428571431,"rsi_14":30.119680851063777,"sma_20":214.97599999999997,"sma_60":210.59966666666662,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 30.1로 약세 구간입니다. MACD(0.33)가 시그널선(1.24)을 하회합니다(데드크로스). SMA20 215, SMA60 211 — 혼조세입니다. 볼린저밴드 208~221 (현재 위치 -1%).","bb_lower":208.49856099990126,"bb_upper":221.45343900009868,"macd_signal":1.2438352493761666},"change_pct":-2.65,"chart_data":[{"date":"2024-10-23","open":143.41,"high":145.55,"low":141.62,"close":142.11,"volume":2277240,"rsi_14":52.13,"sma_20":147.21,"sma_60":147.54,"sma_120":149.06},{"date":"2024-10-24","open":143.2,"high":143.86,"low":142.34,"close":143.48,"volume":1304927,"rsi_14":53.7,"sma_20":147.07,"sma_60":147.41,"sma_120":149.1},{"date":"2024-10-25","open":144.6,"high":145.77,"low":143.81,"close":145.69,"volume":1277666,"rsi_14":61.05,"sma_20":146.97,"sma_60":147.39,"sma_120":149.16},{"date":"2024-10-28","open":146.01,"high":147.61,"low":145.73,"close":147.39,"volume":1235724,"rsi_14":61.66,"sma_20":146.96,"sma_60":147.48,"sma_120":149.22},{"date":"2024-10-29","open":147.08,"high":149.23,"low":146.44,"close":149.12,"volume":1759120,"rsi_14":62.26,"sma_20":147.22,"sma_60":147.64,"sma_120":149.28},{"date":"2024-10-30","open":148.98,"high":149.47,"low":143.24,"close":148.29,"volume":2710890,"rsi_14":62.82,"sma_20":147.48,"sma_60":147.78,"sma_120":149.33},{"date":"2024-10-31","open":145.77,"high":146.3,"low":142.15,"close":144.02,"volume":2616516,"rsi_14":49.81,"sma_20":147.62,"sma_60":147.88,"sma_120":149.34},{"date":"2024-11-01","open":143.44,"high":147.39,"low":143.41,"close":146.56,"volume":1516568,"rsi_14":53.27,"sma_20":147.85,"sma_60":147.98,"sma_120":149.36},{"date":"2024-11-04","open":147.16,"high":147.16,"low":144.61,"close":146.64,"volume":1145219,"rsi_14":57.88,"sma_20":148.12,"sma_60":148.09,"sma_120":149.37},{"date":"2024-11-05","open":146.32,"high":148.08,"low":144.58,"close":145.7,"volume":1456907,"rsi_14":59.1,"sma_20":148.28,"sma_60":148.16,"sma_120":149.35},{"date":"2024-11-06","open":150.12,"high":153.17,"low":149.66,"close":151.17,"volume":2306716,"rsi_14":63.1,"sma_20":148.64,"sma_60":148.3,"sma_120":149.38},{"date":"2024-11-07","open":151.69,"high":152.46,"low":150.66,"close":151.62,"volume":1189827,"rsi_14":62.17,"sma_20":149.08,"sma_60":148.47,"sma_120":149.41},{"date":"2024-11-08","open":151.81,"high":153.01,"low":150.96,"close":151.48,"volume":1144360,"rsi_14":64.97,"sma_20":149.46,"sma_60":148.57,"sma_120":149.44},{"date":"2024-11-11","open":151.18,"high":151.95,"low":149.98,"close":151.45,"volume":1267011,"rsi_14":67.44,"sma_20":149.8,"sma_60":148.66,"sma_120":149.47},{"date":"2024-11-12","open":151.72,"high":152.59,"low":149.69,"close":149.83,"volume":1534014,"rsi_14":66.51,"sma_20":150.15,"sma_60":148.71,"sma_120":149.48},{"date":"2024-11-13","open":153.28,"high":153.28,"low":150.19,"close":151.17,"volume":1426460,"rsi_14":66.47,"sma_20":150.65,"sma_60":148.79,"sma_120":149.52},{"date":"2024-11-14","open":150.37,"high":151.41,"low":149.18,"close":149.71,"volume":1151624,"rsi_14":58.91,"sma_20":150.92,"sma_60":148.8,"sma_120":149.54},{"date":"2024-11-15","open":148.57,"high":148.6,"low":144.66,"close":144.93,"volume":1722590,"rsi_14":45.21,"sma_20":150.89,"sma_60":148.76,"sma_120":149.52},{"date":"2024-11-18","open":144.82,"high":145.56,"low":144.0,"close":144.94,"volume":1297051,"rsi_14":41.27,"sma_20":150.92,"sma_60":148.68,"sma_120":149.53},{"date":"2024-11-19","open":143.21,"high":144.64,"low":142.29,"close":143.56,"volume":1813534,"rsi_14":40.35,"sma_20":150.93,"sma_60":148.58,"sma_120":149.52},{"date":"2024-11-20","open":144.33,"high":144.58,"low":142.04,"close":144.41,"volume":1012986,"rsi_14":50.93,"sma_20":151.04,"sma_60":148.52,"sma_120":149.5},{"date":"2024-11-21","open":144.58,"high":147.5,"low":143.93,"close":147.05,"volume":1088385,"rsi_14":51.15,"sma_20":151.22,"sma_60":148.5,"sma_120":149.51},{"date":"2024-11-22","open":146.11,"high":151.02,"low":146.11,"close":149.39,"volume":1715477,"rsi_14":54.63,"sma_20":151.38,"sma_60":148.52,"sma_120":149.55},{"date":"2024-11-25","open":150.48,"high":152.65,"low":149.77,"close":149.85,"volume":2611930,"rsi_14":57.86,"sma_20":151.47,"sma_60":148.5,"sma_120":149.57},{"date":"2024-11-26","open":149.93,"high":150.26,"low":146.78,"close":147.04,"volume":1285592,"rsi_14":37.87,"sma_20":151.34,"sma_60":148.53,"sma_120":149.57},{"date":"2024-11-27","open":148.68,"high":148.68,"low":146.9,"close":148.3,"volume":1099606,"rsi_14":40.33,"sma_20":151.3,"sma_60":148.59,"sma_120":149.59},{"date":"2024-11-29","open":148.09,"high":149.14,"low":147.64,"close":148.27,"volume":684983,"rsi_14":40.55,"sma_20":151.49,"sma_60":148.65,"sma_120":149.6},{"date":"2024-12-02","open":149.87,"high":152.69,"low":149.14,"close":151.42,"volume":1396623,"rsi_14":48.54,"sma_20":151.7,"sma_60":148.84,"sma_120":149.64},{"date":"2024-12-03","open":150.27,"high":151.75,"low":148.74,"close":148.98,"volume":1384103,"rsi_14":46.92,"sma_20":151.79,"sma_60":148.95,"sma_120":149.65},{"date":"2024-12-04","open":149.38,"high":150.61,"low":148.44,"close":150.31,"volume":911461,"rsi_14":46.9,"sma_20":151.99,"sma_60":149.11,"sma_120":149.67},{"date":"2024-12-05","open":151.2,"high":151.76,"low":149.47,"close":149.56,"volume":964146,"rsi_14":48.3,"sma_20":151.88,"sma_60":149.24,"sma_120":149.72},{"date":"2024-12-06","open":149.59,"high":151.52,"low":149.15,"close":149.53,"volume":1465061,"rsi_14":60.52,"sma_20":151.74,"sma_60":149.38,"sma_120":149.73},{"date":"2024-12-09","open":150.63,"high":151.78,"low":148.43,"close":148.65,"volume":1901096,"rsi_14":57.8,"sma_20":151.56,"sma_60":149.47,"sma_120":149.74},{"date":"2024-12-10","open":149.36,"high":150.66,"low":147.05,"close":147.42,"volume":1657767,"rsi_14":58.26,"sma_20":151.32,"sma_60":149.55,"sma_120":149.74},{"date":"2024-12-11","open":148.25,"high":149.36,"low":146.97,"close":147.01,"volume":1166026,"rsi_14":55.15,"sma_20":151.14,"sma_60":149.58,"sma_120":149.72},{"date":"2024-12-12","open":146.2,"high":148.68,"low":146.06,"close":148.47,"volume":1605062,"rsi_14":52.18,"sma_20":150.97,"sma_60":149.67,"sma_120":149.72},{"date":"2024-12-13","open":147.67,"high":149.13,"low":146.4,"close":147.26,"volume":1045879,"rsi_14":43.91,"sma_20":150.82,"sma_60":149.68,"sma_120":149.72},{"date":"2024-12-16","open":146.54,"high":148.19,"low":145.86,"close":147.13,"volume":1751472,"rsi_14":42.05,"sma_20":150.9,"sma_60":149.71,"sma_120":149.74},{"date":"2024-12-17","open":146.8,"high":147.55,"low":144.29,"close":145.16,"volume":2430747,"rsi_14":44.25,"sma_20":150.88,"sma_60":149.7,"sma_120":149.74},{"date":"2024-12-18","open":146.01,"high":147.45,"low":141.93,"close":142.05,"volume":2528084,"rsi_14":32.77,"sma_20":150.77,"sma_60":149.64,"sma_120":149.69},{"date":"2024-12-19","open":145.48,"high":146.54,"low":140.81,"close":141.18,"volume":2965627,"rsi_14":31.32,"sma_20":150.57,"sma_60":149.61,"sma_120":149.65},{"date":"2024-12-20","open":139.97,"high":142.93,"low":139.55,"close":140.96,"volume":4368068,"rsi_14":17.42,"sma_20":150.23,"sma_60":149.51,"sma_120":149.6},{"date":"2024-12-23","open":139.83,"high":141.76,"low":139.83,"close":141.4,"volume":1209630,"rsi_14":22.99,"sma_20":149.82,"sma_60":149.39,"sma_120":149.56},{"date":"2024-12-24","open":141.62,"high":143.11,"low":140.69,"close":142.76,"volume":412253,"rsi_14":23.15,"sma_20":149.46,"sma_60":149.3,"sma_120":149.53},{"date":"2024-12-26","open":142.29,"high":143.85,"low":141.92,"close":143.54,"volume":523858,"rsi_14":28.67,"sma_20":149.28,"sma_60":149.28,"sma_120":149.49},{"date":"2024-12-27","open":142.49,"high":143.99,"low":141.56,"close":142.25,"volume":692824,"rsi_14":26.31,"sma_20":148.97,"sma_60":149.25,"sma_120":149.45},{"date":"2024-12-30","open":140.69,"high":140.98,"low":138.85,"close":140.18,"volume":853102,"rsi_14":24.42,"sma_20":148.56,"sma_60":149.22,"sma_120":149.36},{"date":"2024-12-31","open":140.65,"high":141.7,"low":139.85,"close":140.28,"volume":824907,"rsi_14":26.84,"sma_20":147.99,"sma_60":149.18,"sma_120":149.26},{"date":"2025-01-02","open":140.62,"high":141.19,"low":137.21,"close":137.99,"volume":1269869,"rsi_14":23.94,"sma_20":147.43,"sma_60":149.11,"sma_120":149.14},{"date":"2025-01-03","open":138.85,"high":140.19,"low":137.17,"close":139.72,"volume":1356350,"rsi_14":25.08,"sma_20":146.89,"sma_60":149.05,"sma_120":149.02},{"date":"2025-01-06","open":139.73,"high":142.85,"low":139.65,"close":140.74,"volume":1114420,"rsi_14":31.23,"sma_20":146.44,"sma_60":148.99,"sma_120":148.89},{"date":"2025-01-07","open":142.09,"high":143.69,"low":140.13,"close":141.05,"volume":1390815,"rsi_14":32.7,"sma_20":146.01,"sma_60":148.94,"sma_120":148.78},{"date":"2025-01-08","open":140.36,"high":141.46,"low":139.17,"close":140.99,"volume":1425597,"rsi_14":36.68,"sma_20":145.62,"sma_60":148.88,"sma_120":148.67},{"date":"2025-01-10","open":139.33,"high":140.13,"low":137.74,"close":138.26,"volume":1266997,"rsi_14":37.57,"sma_20":145.15,"sma_60":148.76,"sma_120":148.59},{"date":"2025-01-13","open":136.14,"high":138.94,"low":135.64,"close":138.5,"volume":1413368,"rsi_14":40.86,"sma_20":144.72,"sma_60":148.67,"sma_120":148.49},{"date":"2025-01-14","open":138.89,"high":140.6,"low":137.56,"close":140.21,"volume":1299967,"rsi_14":47.66,"sma_20":144.3,"sma_60":148.64,"sma_120":148.42},{"date":"2025-01-15","open":142.8,"high":143.61,"low":140.36,"close":140.77,"volume":2116498,"rsi_14":48.07,"sma_20":143.97,"sma_60":148.57,"sma_120":148.31},{"date":"2025-01-16","open":141.68,"high":142.17,"low":139.53,"close":140.98,"volume":1882805,"rsi_14":44.13,"sma_20":143.65,"sma_60":148.48,"sma_120":148.22},{"date":"2025-01-17","open":142.63,"high":144.62,"low":141.76,"close":142.97,"volume":4102616,"rsi_14":48.26,"sma_20":143.54,"sma_60":148.45,"sma_120":148.13},{"date":"2025-01-21","open":142.46,"high":146.02,"low":142.46,"close":145.51,"volume":2568258,"rsi_14":59.27,"sma_20":143.72,"sma_60":148.47,"sma_120":148.07},{"date":"2025-01-22","open":148.48,"high":153.75,"low":147.17,"close":152.17,"volume":3162236,"rsi_14":77.06,"sma_20":144.28,"sma_60":148.63,"sma_120":148.08},{"date":"2025-01-23","open":151.9,"high":154.02,"low":150.83,"close":154.02,"volume":1417815,"rsi_14":78.74,"sma_20":144.94,"sma_60":148.8,"sma_120":148.11},{"date":"2025-01-24","open":153.5,"high":153.86,"low":151.41,"close":151.78,"volume":1017282,"rsi_14":78.87,"sma_20":145.47,"sma_60":148.89,"sma_120":148.14},{"date":"2025-01-27","open":148.08,"high":149.55,"low":144.69,"close":147.42,"volume":2121596,"rsi_14":64.53,"sma_20":145.71,"sma_60":148.88,"sma_120":148.18},{"date":"2025-01-28","open":147.89,"high":147.89,"low":144.47,"close":145.65,"volume":1180806,"rsi_14":59.02,"sma_20":145.82,"sma_60":148.81,"sma_120":148.22},{"date":"2025-01-29","open":146.61,"high":146.72,"low":144.57,"close":144.93,"volume":2010715,"rsi_14":57.01,"sma_20":145.95,"sma_60":148.74,"sma_120":148.26},{"date":"2025-01-30","open":147.17,"high":147.66,"low":145.03,"close":146.99,"volume":1618667,"rsi_14":60.11,"sma_20":146.3,"sma_60":148.78,"sma_120":148.33},{"date":"2025-01-31","open":147.64,"high":148.29,"low":145.05,"close":145.18,"volume":1352649,"rsi_14":62.06,"sma_20":146.55,"sma_60":148.75,"sma_120":148.37},{"date":"2025-02-03","open":142.53,"high":143.55,"low":139.91,"close":142.33,"volume":1487024,"rsi_14":56.11,"sma_20":146.77,"sma_60":148.67,"sma_120":148.38},{"date":"2025-02-04","open":141.46,"high":143.28,"low":141.46,"close":142.04,"volume":1411147,"rsi_14":53.07,"sma_20":146.89,"sma_60":148.59,"sma_120":148.38},{"date":"2025-02-05","open":142.77,"high":144.41,"low":141.98,"close":143.47,"volume":840260,"rsi_14":54.38,"sma_20":147.03,"sma_60":148.45,"sma_120":148.37},{"date":"2025-02-06","open":144.24,"high":146.04,"low":143.68,"close":143.71,"volume":1160596,"rsi_14":54.43,"sma_20":147.17,"sma_60":148.3,"sma_120":148.39},{"date":"2025-02-07","open":144.31,"high":145.21,"low":142.56,"close":144.11,"volume":1165460,"rsi_14":51.95,"sma_20":147.32,"sma_60":148.17,"sma_120":148.37},{"date":"2025-02-10","open":145.42,"high":147.14,"low":144.81,"close":146.87,"volume":1172236,"rsi_14":52.32,"sma_20":147.76,"sma_60":148.08,"sma_120":148.37},{"date":"2025-02-11","open":145.54,"high":147.49,"low":145.08,"close":146.06,"volume":980034,"rsi_14":37.05,"sma_20":148.15,"sma_60":148.0,"sma_120":148.36},{"date":"2025-02-12","open":145.19,"high":145.49,"low":142.45,"close":143.73,"volume":2353122,"rsi_14":28.62,"sma_20":148.33,"sma_60":147.87,"sma_120":148.33},{"date":"2025-02-13","open":145.21,"high":150.66,"low":144.81,"close":150.33,"volume":2344107,"rsi_14":47.46,"sma_20":148.82,"sma_60":147.87,"sma_120":148.33},{"date":"2025-02-14","open":152.08,"high":153.45,"low":148.74,"close":149.89,"volume":1753717,"rsi_14":55.04,"sma_20":149.27,"sma_60":147.94,"sma_120":148.35},{"date":"2025-02-18","open":149.63,"high":151.93,"low":148.17,"close":151.51,"volume":1247913,"rsi_14":62.02,"sma_20":149.7,"sma_60":148.04,"sma_120":148.36},{"date":"2025-02-19","open":151.72,"high":153.91,"low":150.32,"close":153.11,"volume":1523818,"rsi_14":66.21,"sma_20":150.09,"sma_60":148.19,"sma_120":148.39},{"date":"2025-02-20","open":152.4,"high":152.89,"low":150.31,"close":152.85,"volume":1533454,"rsi_14":62.49,"sma_20":150.13,"sma_60":148.33,"sma_120":148.42},{"date":"2025-02-21","open":153.17,"high":154.02,"low":150.97,"close":152.23,"volume":1577355,"rsi_14":64.02,"sma_20":150.0,"sma_60":148.39,"sma_120":148.45},{"date":"2025-02-24","open":152.72,"high":153.5,"low":150.94,"close":150.94,"volume":1290253,"rsi_14":68.74,"sma_20":149.93,"sma_60":148.41,"sma_120":148.46},{"date":"2025-02-25","open":151.32,"high":151.39,"low":149.32,"close":149.7,"volume":1141831,"rsi_14":65.8,"sma_20":150.01,"sma_60":148.39,"sma_120":148.45},{"date":"2025-02-26","open":150.91,"high":151.36,"low":149.6,"close":150.47,"volume":1868056,"rsi_14":64.76,"sma_20":150.23,"sma_60":148.44,"sma_120":148.48},{"date":"2025-02-27","open":150.31,"high":153.37,"low":149.27,"close":149.52,"volume":1742382,"rsi_14":61.64,"sma_20":150.43,"sma_60":148.45,"sma_120":148.52},{"date":"2025-02-28","open":149.12,"high":151.86,"low":148.4,"close":151.76,"volume":2377280,"rsi_14":64.54,"sma_20":150.64,"sma_60":148.5,"sma_120":148.58},{"date":"2025-03-03","open":152.72,"high":153.09,"low":147.64,"close":148.38,"volume":1597308,"rsi_14":51.8,"sma_20":150.77,"sma_60":148.44,"sma_120":148.64},{"date":"2025-03-04","open":145.82,"high":148.0,"low":143.51,"close":145.86,"volume":2094810,"rsi_14":48.48,"sma_20":150.92,"sma_60":148.38,"sma_120":148.66},{"date":"2025-03-05","open":146.54,"high":149.26,"low":146.1,"close":148.56,"volume":1289305,"rsi_14":57.85,"sma_20":151.22,"sma_60":148.33,"sma_120":148.72},{"date":"2025-03-06","open":146.26,"high":147.27,"low":144.4,"close":145.12,"volume":1233182,"rsi_14":37.68,"sma_20":151.28,"sma_60":148.25,"sma_120":148.75},{"date":"2025-03-07","open":144.64,"high":149.07,"low":144.3,"close":148.59,"volume":1828822,"rsi_14":46.39,"sma_20":151.49,"sma_60":148.22,"sma_120":148.8},{"date":"2025-03-10","open":146.71,"high":149.76,"low":145.08,"close":145.87,"volume":1785336,"rsi_14":38.73,"sma_20":151.55,"sma_60":148.17,"sma_120":148.82},{"date":"2025-03-11","open":146.07,"high":146.12,"low":141.73,"close":142.43,"volume":1511951,"rsi_14":30.92,"sma_20":151.29,"sma_60":148.07,"sma_120":148.81},{"date":"2025-03-12","open":142.06,"high":143.66,"low":140.71,"close":141.07,"volume":1581072,"rsi_14":29.82,"sma_20":151.01,"sma_60":147.96,"sma_120":148.77},{"date":"2025-03-13","open":140.41,"high":142.71,"low":139.01,"close":139.14,"volume":1421379,"rsi_14":29.18,"sma_20":150.75,"sma_60":147.79,"sma_120":148.73},{"date":"2025-03-14","open":141.01,"high":144.24,"low":140.56,"close":143.73,"volume":1492518,"rsi_14":39.62,"sma_20":150.38,"sma_60":147.72,"sma_120":148.7},{"date":"2025-03-17","open":142.99,"high":145.51,"low":142.23,"close":144.58,"volume":1160229,"rsi_14":42.54,"sma_20":150.08,"sma_60":147.67,"sma_120":148.69},{"date":"2025-03-18","open":144.76,"high":145.99,"low":143.2,"close":144.7,"volume":1092143,"rsi_14":41.43,"sma_20":149.7,"sma_60":147.65,"sma_120":148.68},{"date":"2025-03-19","open":145.47,"high":146.85,"low":144.38,"close":145.58,"volume":2100856,"rsi_14":44.14,"sma_20":149.29,"sma_60":147.7,"sma_120":148.67},{"date":"2025-03-20","open":144.53,"high":145.58,"low":143.7,"close":144.13,"volume":1923749,"rsi_14":38.38,"sma_20":148.81,"sma_60":147.74,"sma_120":148.67},{"date":"2025-03-21","open":142.33,"high":144.18,"low":141.56,"close":144.02,"volume":4288365,"rsi_14":42.62,"sma_20":148.39,"sma_60":147.78,"sma_120":148.64},{"date":"2025-03-24","open":145.38,"high":147.28,"low":144.67,"close":146.79,"volume":1802139,"rsi_14":51.55,"sma_20":148.18,"sma_60":147.86,"sma_120":148.63},{"date":"2025-03-25","open":146.95,"high":148.61,"low":145.85,"close":148.58,"volume":2867736,"rsi_14":50.03,"sma_20":148.13,"sma_60":147.95,"sma_120":148.62},{"date":"2025-03-26","open":148.74,"high":149.58,"low":145.21,"close":147.53,"volume":2166518,"rsi_14":54.55,"sma_20":147.98,"sma_60":148.01,"sma_120":148.64},{"date":"2025-03-27","open":147.08,"high":147.2,"low":143.6,"close":144.94,"volume":1903149,"rsi_14":42.9,"sma_20":147.74,"sma_60":148.04,"sma_120":148.65},{"date":"2025-03-28","open":143.85,"high":144.19,"low":139.34,"close":140.04,"volume":1544906,"rsi_14":39.53,"sma_20":147.15,"sma_60":148.03,"sma_120":148.63},{"date":"2025-03-31","open":138.66,"high":140.74,"low":137.65,"close":139.24,"volume":2424682,"rsi_14":43.67,"sma_20":146.69,"sma_60":148.0,"sma_120":148.59},{"date":"2025-04-01","open":139.51,"high":140.01,"low":137.58,"close":138.63,"volume":1341920,"rsi_14":45.0,"sma_20":146.32,"sma_60":148.0,"sma_120":148.56},{"date":"2025-04-02","open":137.3,"high":141.11,"low":137.3,"close":140.19,"volume":1555008,"rsi_14":52.19,"sma_20":145.89,"sma_60":148.0,"sma_120":148.53},{"date":"2025-04-03","open":134.93,"high":136.14,"low":128.04,"close":128.07,"volume":2922371,"rsi_14":25.23,"sma_20":145.03,"sma_60":147.78,"sma_120":148.38},{"date":"2025-04-04","open":125.21,"high":125.21,"low":119.21,"close":120.2,"volume":4119562,"rsi_14":18.46,"sma_20":143.59,"sma_60":147.42,"sma_120":148.18},{"date":"2025-04-07","open":116.03,"high":126.04,"low":114.59,"close":121.68,"volume":3531726,"rsi_14":21.23,"sma_20":142.36,"sma_60":147.08,"sma_120":147.98},{"date":"2025-04-08","open":125.65,"high":127.44,"low":118.59,"close":120.52,"volume":3127626,"rsi_14":18.88,"sma_20":141.25,"sma_60":146.77,"sma_120":147.76},{"date":"2025-04-09","open":118.82,"high":133.38,"low":118.29,"close":131.89,"volume":3126199,"rsi_14":37.81,"sma_20":140.78,"sma_60":146.65,"sma_120":147.66},{"date":"2025-04-10","open":130.2,"high":130.2,"low":121.46,"close":125.47,"volume":2103762,"rsi_14":33.59,"sma_20":140.09,"sma_60":146.39,"sma_120":147.51},{"date":"2025-04-11","open":125.26,"high":127.11,"low":122.42,"close":126.07,"volume":2465385,"rsi_14":30.93,"sma_20":139.19,"sma_60":146.13,"sma_120":147.35},{"date":"2025-04-14","open":129.16,"high":129.49,"low":125.96,"close":128.04,"volume":2226395,"rsi_14":31.15,"sma_20":138.35,"sma_60":145.9,"sma_120":147.19},{"date":"2025-04-15","open":127.37,"high":129.45,"low":126.88,"close":127.63,"volume":1811062,"rsi_14":31.52,"sma_20":137.49,"sma_60":145.63,"sma_120":147.04},{"date":"2025-04-16","open":125.53,"high":127.34,"low":123.57,"close":125.03,"volume":1863134,"rsi_14":31.52,"sma_20":136.44,"sma_60":145.27,"sma_120":146.87},{"date":"2025-04-17","open":125.72,"high":128.58,"low":125.16,"close":127.34,"volume":2517695,"rsi_14":37.61,"sma_20":135.59,"sma_60":144.84,"sma_120":146.74},{"date":"2025-04-21","open":126.03,"high":127.16,"low":124.67,"close":126.85,"volume":2159464,"rsi_14":37.85,"sma_20":134.72,"sma_60":144.37,"sma_120":146.59},{"date":"2025-04-22","open":127.68,"high":132.13,"low":127.68,"close":131.48,"volume":3447009,"rsi_14":43.5,"sma_20":133.94,"sma_60":144.02,"sma_120":146.46},{"date":"2025-04-23","open":138.9,"high":141.85,"low":133.54,"close":134.06,"volume":3325137,"rsi_14":44.52,"sma_20":133.21,"sma_60":143.78,"sma_120":146.33},{"date":"2025-04-24","open":136.54,"high":141.57,"low":135.83,"close":141.41,"volume":2544656,"rsi_14":63.03,"sma_20":132.9,"sma_60":143.7,"sma_120":146.26},{"date":"2025-04-25","open":140.99,"high":142.48,"low":140.37,"close":142.24,"volume":1464521,"rsi_14":74.95,"sma_20":132.76,"sma_60":143.64,"sma_120":146.19},{"date":"2025-04-28","open":142.44,"high":143.64,"low":141.14,"close":142.77,"volume":1485884,"rsi_14":74.4,"sma_20":132.9,"sma_60":143.56,"sma_120":146.17},{"date":"2025-04-29","open":142.09,"high":143.78,"low":141.53,"close":143.11,"volume":1368415,"rsi_14":76.64,"sma_20":133.09,"sma_60":143.52,"sma_120":146.13},{"date":"2025-04-30","open":140.99,"high":144.68,"low":140.35,"close":144.22,"volume":2055247,"rsi_14":69.19,"sma_20":133.38,"sma_60":143.54,"sma_120":146.1},{"date":"2025-05-01","open":145.22,"high":146.13,"low":144.0,"close":144.2,"volume":1504146,"rsi_14":86.38,"sma_20":133.58,"sma_60":143.57,"sma_120":146.08},{"date":"2025-05-02","open":146.18,"high":148.23,"low":145.64,"close":147.72,"volume":1370343,"rsi_14":87.77,"sma_20":134.58,"sma_60":143.63,"sma_120":146.04},{"date":"2025-05-05","open":146.31,"high":148.92,"low":146.31,"close":147.64,"volume":1525822,"rsi_14":86.61,"sma_20":135.97,"sma_60":143.68,"sma_120":145.99},{"date":"2025-05-06","open":145.75,"high":147.5,"low":145.57,"close":146.34,"volume":1348215,"rsi_14":83.8,"sma_20":137.22,"sma_60":143.71,"sma_120":145.94},{"date":"2025-05-07","open":146.7,"high":148.01,"low":145.62,"close":147.49,"volume":1482136,"rsi_14":92.82,"sma_20":138.59,"sma_60":143.71,"sma_120":145.9},{"date":"2025-05-08","open":148.89,"high":151.79,"low":147.58,"close":149.88,"volume":1772872,"rsi_14":92.85,"sma_20":139.5,"sma_60":143.77,"sma_120":145.88},{"date":"2025-05-09","open":150.9,"high":152.0,"low":150.03,"close":150.63,"volume":2077197,"rsi_14":94.73,"sma_20":140.78,"sma_60":143.87,"sma_120":145.87},{"date":"2025-05-12","open":153.47,"high":158.78,"low":152.58,"close":158.61,"volume":2245196,"rsi_14":95.32,"sma_20":142.43,"sma_60":144.0,"sma_120":145.93},{"date":"2025-05-13","open":159.01,"high":160.99,"low":158.03,"close":160.0,"volume":1715156,"rsi_14":95.13,"sma_20":144.05,"sma_60":144.16,"sma_120":146.05},{"date":"2025-05-14","open":159.52,"high":160.04,"low":158.24,"close":158.37,"volume":1712931,"rsi_14":86.86,"sma_20":145.61,"sma_60":144.27,"sma_120":146.15},{"date":"2025-05-15","open":157.83,"high":161.2,"low":157.55,"close":160.72,"volume":2049465,"rsi_14":87.67,"sma_20":147.43,"sma_60":144.38,"sma_120":146.29},{"date":"2025-05-16","open":160.94,"high":161.69,"low":159.63,"close":161.57,"volume":1411880,"rsi_14":87.83,"sma_20":149.16,"sma_60":144.52,"sma_120":146.42},{"date":"2025-05-19","open":159.24,"high":161.56,"low":158.34,"close":160.47,"volume":1185827,"rsi_14":83.88,"sma_20":150.87,"sma_60":144.66,"sma_120":146.53},{"date":"2025-05-20","open":160.32,"high":161.14,"low":159.38,"close":160.49,"volume":1504821,"rsi_14":83.17,"sma_20":152.34,"sma_60":144.82,"sma_120":146.62},{"date":"2025-05-21","open":159.57,"high":161.03,"low":157.74,"close":157.85,"volume":1939418,"rsi_14":73.27,"sma_20":153.51,"sma_60":144.95,"sma_120":146.67},{"date":"2025-05-22","open":157.7,"high":158.53,"low":156.94,"close":157.26,"volume":1244059,"rsi_14":67.76,"sma_20":154.28,"sma_60":145.05,"sma_120":146.75},{"date":"2025-05-23","open":153.75,"high":156.75,"low":153.75,"close":155.92,"volume":1298975,"rsi_14":64.52,"sma_20":154.94,"sma_60":145.15,"sma_120":146.8},{"date":"2025-05-27","open":158.44,"high":160.09,"low":157.03,"close":159.69,"volume":1369553,"rsi_14":72.11,"sma_20":155.77,"sma_60":145.27,"sma_120":146.89},{"date":"2025-05-28","open":160.39,"high":160.7,"low":158.5,"close":158.62,"volume":1094027,"rsi_14":68.3,"sma_20":156.52,"sma_60":145.43,"sma_120":146.94},{"date":"2025-05-29","open":159.6,"high":160.69,"low":158.48,"close":159.87,"volume":1988229,"rsi_14":66.97,"sma_20":157.28,"sma_60":145.66,"sma_120":147.02},{"date":"2025-05-30","open":158.93,"high":159.45,"low":157.18,"close":158.4,"volume":2444724,"rsi_14":62.61,"sma_20":157.96,"sma_60":145.81,"sma_120":147.07},{"date":"2025-06-02","open":157.69,"high":158.65,"low":156.44,"close":158.21,"volume":1437127,"rsi_14":47.31,"sma_20":158.46,"sma_60":146.02,"sma_120":147.14},{"date":"2025-06-03","open":157.89,"high":161.18,"low":157.75,"close":160.24,"volume":1471888,"rsi_14":48.92,"sma_20":159.06,"sma_60":146.21,"sma_120":147.22},{"date":"2025-06-04","open":161.3,"high":161.48,"low":159.62,"close":160.38,"volume":1187859,"rsi_14":53.37,"sma_20":159.74,"sma_60":146.44,"sma_120":147.3},{"date":"2025-06-05","open":160.83,"high":161.96,"low":159.82,"close":160.63,"volume":1605883,"rsi_14":47.73,"sma_20":160.37,"sma_60":146.74,"sma_120":147.4},{"date":"2025-06-06","open":162.49,"high":163.43,"low":161.91,"close":162.94,"volume":1149138,"rsi_14":51.73,"sma_20":161.0,"sma_60":147.09,"sma_120":147.53},{"date":"2025-06-09","open":163.77,"high":164.87,"low":162.94,"close":164.27,"volume":1647083,"rsi_14":58.1,"sma_20":161.65,"sma_60":147.51,"sma_120":147.65},{"date":"2025-06-10","open":164.96,"high":165.26,"low":163.15,"close":164.66,"volume":3741825,"rsi_14":58.89,"sma_20":161.92,"sma_60":147.85,"sma_120":147.79},{"date":"2025-06-11","open":165.25,"high":166.19,"low":163.69,"close":164.02,"volume":1431628,"rsi_14":68.42,"sma_20":162.09,"sma_60":148.17,"sma_120":147.92},{"date":"2025-06-12","open":164.12,"high":164.52,"low":162.49,"close":164.27,"volume":1380158,"rsi_14":71.37,"sma_20":162.36,"sma_60":148.49,"sma_120":148.07},{"date":"2025-06-13","open":161.55,"high":163.69,"low":160.64,"close":160.93,"volume":1106481,"rsi_14":63.59,"sma_20":162.33,"sma_60":148.73,"sma_120":148.22},{"date":"2025-06-16","open":162.99,"high":164.22,"low":162.25,"close":163.77,"volume":894594,"rsi_14":61.65,"sma_20":162.41,"sma_60":149.05,"sma_120":148.4},{"date":"2025-06-17","open":163.09,"high":163.78,"low":161.2,"close":161.96,"volume":1579355,"rsi_14":59.14,"sma_20":162.44,"sma_60":149.34,"sma_120":148.56},{"date":"2025-06-18","open":162.67,"high":164.29,"low":161.66,"close":162.07,"volume":1450048,"rsi_14":56.45,"sma_20":162.49,"sma_60":149.59,"sma_120":148.73},{"date":"2025-06-20","open":162.93,"high":163.5,"low":160.65,"close":161.5,"volume":2765138,"rsi_14":59.55,"sma_20":162.67,"sma_60":149.8,"sma_120":148.87},{"date":"2025-06-23","open":160.81,"high":164.19,"low":160.48,"close":164.09,"volume":1600312,"rsi_14":65.82,"sma_20":163.02,"sma_60":150.07,"sma_120":149.04},{"date":"2025-06-24","open":165.21,"high":165.75,"low":164.38,"close":164.75,"volume":1368799,"rsi_14":63.07,"sma_20":163.47,"sma_60":150.39,"sma_120":149.22},{"date":"2025-06-25","open":165.61,"high":166.74,"low":164.38,"close":166.12,"volume":1465272,"rsi_14":65.54,"sma_20":163.79,"sma_60":150.82,"sma_120":149.42},{"date":"2025-06-26","open":166.99,"high":168.46,"low":166.05,"close":167.29,"volume":2384783,"rsi_14":67.18,"sma_20":164.23,"sma_60":151.28,"sma_120":149.64},{"date":"2025-06-27","open":167.77,"high":168.23,"low":164.85,"close":165.13,"volume":2756496,"rsi_14":55.71,"sma_20":164.49,"sma_60":151.72,"sma_120":149.86},{"date":"2025-06-30","open":166.74,"high":167.57,"low":164.99,"close":166.91,"volume":2182810,"rsi_14":56.71,"sma_20":164.92,"sma_60":152.16,"sma_120":150.08},{"date":"2025-07-01","open":166.45,"high":169.64,"low":165.63,"close":168.5,"volume":1418835,"rsi_14":59.19,"sma_20":165.44,"sma_60":152.83,"sma_120":150.3},{"date":"2025-07-02","open":168.32,"high":171.77,"low":167.73,"close":171.6,"volume":1563034,"rsi_14":66.23,"sma_20":166.02,"sma_60":153.68,"sma_120":150.55},{"date":"2025-07-03","open":172.19,"high":173.21,"low":171.62,"close":172.47,"volume":584980,"rsi_14":67.11,"sma_20":166.63,"sma_60":154.53,"sma_120":150.8},{"date":"2025-07-07","open":171.51,"high":172.62,"low":168.8,"close":169.36,"volume":1341434,"rsi_14":67.75,"sma_20":167.07,"sma_60":155.34,"sma_120":151.06},{"date":"2025-07-08","open":170.55,"high":171.53,"low":169.15,"close":170.63,"volume":1498301,"rsi_14":65.48,"sma_20":167.46,"sma_60":155.99,"sma_120":151.32},{"date":"2025-07-09","open":170.89,"high":171.52,"low":169.49,"close":170.85,"volume":1586234,"rsi_14":71.6,"sma_20":167.79,"sma_60":156.74,"sma_120":151.57},{"date":"2025-07-10","open":171.82,"high":173.48,"low":170.84,"close":173.21,"volume":1723410,"rsi_14":74.38,"sma_20":168.22,"sma_60":157.53,"sma_120":151.83},{"date":"2025-07-11","open":174.98,"high":176.25,"low":173.17,"close":175.27,"volume":1542807,"rsi_14":78.31,"sma_20":168.79,"sma_60":158.31,"sma_120":152.11},{"date":"2025-07-14","open":175.71,"high":175.71,"low":173.4,"close":174.35,"volume":1227926,"rsi_14":72.64,"sma_20":169.3,"sma_60":159.09,"sma_120":152.36},{"date":"2025-07-15","open":175.71,"high":176.42,"low":173.54,"close":173.61,"volume":1656288,"rsi_14":69.51,"sma_20":169.94,"sma_60":159.9,"sma_120":152.59},{"date":"2025-07-16","open":173.65,"high":174.73,"low":171.73,"close":174.54,"volume":1703295,"rsi_14":68.9,"sma_20":170.49,"sma_60":160.69,"sma_120":152.76},{"date":"2025-07-17","open":174.07,"high":177.21,"low":173.45,"close":175.83,"volume":1699824,"rsi_14":69.07,"sma_20":171.19,"sma_60":161.5,"sma_120":152.94},{"date":"2025-07-18","open":176.57,"high":177.88,"low":176.24,"close":177.11,"volume":4341852,"rsi_14":77.83,"sma_20":171.95,"sma_60":162.26,"sma_120":153.14},{"date":"2025-07-21","open":176.67,"high":178.87,"low":176.03,"close":177.64,"volume":2000254,"rsi_14":76.46,"sma_20":172.76,"sma_60":162.98,"sma_120":153.38},{"date":"2025-07-22","open":177.08,"high":179.4,"low":175.36,"close":178.59,"volume":2970946,"rsi_14":75.71,"sma_20":173.49,"sma_60":163.6,"sma_120":153.65},{"date":"2025-07-23","open":185.16,"high":200.16,"low":185.05,"close":199.94,"volume":4808936,"rsi_14":87.41,"sma_20":175.27,"sma_60":164.56,"sma_120":154.1},{"date":"2025-07-24","open":198.84,"high":204.2,"low":197.48,"close":203.46,"volume":3270126,"rsi_14":88.23,"sma_20":177.16,"sma_60":165.57,"sma_120":154.57},{"date":"2025-07-25","open":204.74,"high":206.0,"low":201.34,"close":205.89,"volume":2069259,"rsi_14":95.85,"sma_20":179.11,"sma_60":166.62,"sma_120":155.07},{"date":"2025-07-28","open":204.58,"high":207.86,"low":203.62,"close":207.16,"volume":2291987,"rsi_14":95.85,"sma_20":181.23,"sma_60":167.67,"sma_120":155.6},{"date":"2025-07-29","open":208.16,"high":209.09,"low":204.55,"close":205.57,"volume":1558052,"rsi_14":95.42,"sma_20":183.26,"sma_60":168.72,"sma_120":156.14},{"date":"2025-07-30","open":204.84,"high":205.79,"low":202.26,"close":203.12,"volume":2662748,"rsi_14":89.26,"sma_20":185.08,"sma_60":169.66,"sma_120":156.64},{"date":"2025-07-31","open":202.6,"high":204.77,"low":201.18,"close":202.21,"volume":1854164,"rsi_14":86.57,"sma_20":186.7,"sma_60":170.59,"sma_120":157.14},{"date":"2025-08-01","open":198.38,"high":199.33,"low":195.81,"close":198.45,"volume":2931353,"rsi_14":80.62,"sma_20":188.08,"sma_60":171.48,"sma_120":157.6},{"date":"2025-08-04","open":201.22,"high":201.29,"low":199.37,"close":200.49,"volume":1819316,"rsi_14":82.92,"sma_20":189.72,"sma_60":172.39,"sma_120":158.05},{"date":"2025-08-05","open":201.28,"high":201.28,"low":197.12,"close":198.06,"volume":2062235,"rsi_14":78.0,"sma_20":191.18,"sma_60":173.21,"sma_120":158.49},{"date":"2025-08-06","open":199.25,"high":199.6,"low":195.92,"close":196.6,"volume":1798446,"rsi_14":74.81,"sma_20":192.55,"sma_60":174.0,"sma_120":158.93},{"date":"2025-08-07","open":198.36,"high":198.36,"low":195.79,"close":196.48,"volume":1274867,"rsi_14":73.84,"sma_20":193.79,"sma_60":174.65,"sma_120":159.32},{"date":"2025-08-08","open":197.91,"high":199.74,"low":196.85,"close":198.5,"volume":1435403,"rsi_14":74.72,"sma_20":195.03,"sma_60":175.31,"sma_120":159.73},{"date":"2025-08-11","open":198.57,"high":199.34,"low":195.92,"close":196.42,"volume":1311290,"rsi_14":70.8,"sma_20":196.22,"sma_60":175.96,"sma_120":160.11},{"date":"2025-08-12","open":197.64,"high":200.8,"low":196.75,"close":200.62,"volume":1334483,"rsi_14":53.58,"sma_20":197.65,"sma_60":176.64,"sma_120":160.51},{"date":"2025-08-13","open":201.81,"high":203.65,"low":200.89,"close":202.74,"volume":1391673,"rsi_14":51.24,"sma_20":199.15,"sma_60":177.35,"sma_120":160.93},{"date":"2025-08-14","open":200.45,"high":203.71,"low":199.0,"close":203.4,"volume":1499811,"rsi_14":47.91,"sma_20":200.61,"sma_60":178.08,"sma_120":161.37},{"date":"2025-08-15","open":203.69,"high":205.1,"low":198.41,"close":199.22,"volume":1870209,"rsi_14":38.61,"sma_20":201.8,"sma_60":178.75,"sma_120":161.78},{"date":"2025-08-18","open":199.23,"high":200.93,"low":199.02,"close":200.19,"volume":1404222,"rsi_14":40.86,"sma_20":203.01,"sma_60":179.48,"sma_120":162.22},{"date":"2025-08-19","open":199.98,"high":200.93,"low":199.45,"close":199.89,"volume":1118645,"rsi_14":44.07,"sma_20":204.16,"sma_60":180.22,"sma_120":162.64},{"date":"2025-08-20","open":198.5,"high":199.18,"low":194.59,"close":198.08,"volume":2272976,"rsi_14":42.67,"sma_20":204.13,"sma_60":180.96,"sma_120":163.05},{"date":"2025-08-21","open":197.47,"high":198.9,"low":196.45,"close":196.85,"volume":1677708,"rsi_14":46.88,"sma_20":203.87,"sma_60":181.61,"sma_120":163.44},{"date":"2025-08-22","open":198.21,"high":202.71,"low":197.77,"close":202.17,"volume":1818902,"rsi_14":51.74,"sma_20":203.71,"sma_60":182.35,"sma_120":163.89},{"date":"2025-08-25","open":202.35,"high":203.65,"low":201.96,"close":202.29,"volume":1315700,"rsi_14":56.82,"sma_20":203.5,"sma_60":183.08,"sma_120":164.37},{"date":"2025-08-26","open":202.06,"high":204.48,"low":201.51,"close":204.05,"volume":2094454,"rsi_14":62.86,"sma_20":203.39,"sma_60":183.86,"sma_120":164.83},{"date":"2025-08-27","open":203.49,"high":205.11,"low":202.8,"close":204.7,"volume":1573384,"rsi_14":64.06,"sma_20":203.43,"sma_60":184.65,"sma_120":165.34},{"date":"2025-08-28","open":205.73,"high":206.6,"low":204.24,"close":205.16,"volume":1678003,"rsi_14":61.83,"sma_20":203.55,"sma_60":185.42,"sma_120":165.81},{"date":"2025-08-29","open":203.97,"high":205.19,"low":202.46,"close":203.64,"volume":1331432,"rsi_14":63.26,"sma_20":203.78,"sma_60":186.16,"sma_120":166.3},{"date":"2025-09-02","open":199.95,"high":201.81,"low":198.24,"close":201.73,"volume":1946891,"rsi_14":50.93,"sma_20":203.81,"sma_60":186.87,"sma_120":166.8},{"date":"2025-09-03","open":202.64,"high":204.14,"low":201.18,"close":203.13,"volume":1510598,"rsi_14":49.29,"sma_20":204.03,"sma_60":187.55,"sma_120":167.32},{"date":"2025-09-04","open":203.29,"high":205.78,"low":201.8,"close":205.66,"volume":1512610,"rsi_14":53.29,"sma_20":204.45,"sma_60":188.26,"sma_120":167.89},{"date":"2025-09-05","open":206.49,"high":207.02,"low":203.85,"close":205.85,"volume":1047871,"rsi_14":65.23,"sma_20":204.89,"sma_60":188.97,"sma_120":168.41},{"date":"2025-09-08","open":206.32,"high":206.91,"low":204.3,"close":205.0,"volume":1110650,"rsi_14":60.6,"sma_20":205.19,"sma_60":189.67,"sma_120":168.92},{"date":"2025-09-09","open":204.59,"high":206.14,"low":203.42,"close":205.77,"volume":1232400,"rsi_14":63.06,"sma_20":205.63,"sma_60":190.38,"sma_120":169.43},{"date":"2025-09-10","open":206.37,"high":209.16,"low":206.37,"close":207.44,"volume":1359347,"rsi_14":72.0,"sma_20":205.94,"sma_60":191.18,"sma_120":169.96},{"date":"2025-09-11","open":208.13,"high":212.24,"low":206.6,"close":209.46,"volume":1699795,"rsi_14":79.09,"sma_20":206.24,"sma_60":191.96,"sma_120":170.51},{"date":"2025-09-12","open":208.46,"high":209.41,"low":206.6,"close":206.92,"volume":1576716,"rsi_14":62.9,"sma_20":206.39,"sma_60":192.73,"sma_120":171.04},{"date":"2025-09-15","open":207.16,"high":210.0,"low":206.92,"close":208.23,"volume":1183965,"rsi_14":65.14,"sma_20":206.81,"sma_60":193.52,"sma_120":171.55},{"date":"2025-09-16","open":209.03,"high":210.34,"low":207.1,"close":209.62,"volume":1487349,"rsi_14":64.48,"sma_20":207.25,"sma_60":194.34,"sma_120":172.07},{"date":"2025-09-17","open":209.77,"high":212.2,"low":208.42,"close":210.87,"volume":2380184,"rsi_14":65.56,"sma_20":207.77,"sma_60":195.14,"sma_120":172.6},{"date":"2025-09-18","open":211.87,"high":215.73,"low":210.76,"close":214.31,"volume":1898490,"rsi_14":70.04,"sma_20":208.56,"sma_60":195.99,"sma_120":173.19},{"date":"2025-09-19","open":214.79,"high":215.19,"low":211.51,"close":213.18,"volume":4017400,"rsi_14":71.27,"sma_20":209.35,"sma_60":196.79,"sma_120":173.81},{"date":"2025-09-22","open":212.04,"high":215.73,"low":210.74,"close":215.57,"volume":1019941,"rsi_14":80.22,"sma_20":210.03,"sma_60":197.62,"sma_120":174.45},{"date":"2025-09-23","open":216.51,"high":217.94,"low":215.01,"close":216.62,"volume":1092879,"rsi_14":79.92,"sma_20":210.76,"sma_60":198.5,"sma_120":175.11},{"date":"2025-09-24","open":217.28,"high":217.52,"low":211.4,"close":212.58,"volume":2294759,"rsi_14":64.39,"sma_20":211.19,"sma_60":199.28,"sma_120":175.72},{"date":"2025-09-25","open":208.87,"high":211.74,"low":207.89,"close":211.5,"volume":2108393,"rsi_14":61.33,"sma_20":211.54,"sma_60":200.02,"sma_120":176.42},{"date":"2025-09-26","open":212.13,"high":214.37,"low":210.34,"close":214.04,"volume":1673454,"rsi_14":66.99,"sma_20":211.99,"sma_60":200.74,"sma_120":177.21},{"date":"2025-09-29","open":216.51,"high":216.71,"low":213.57,"close":214.77,"volume":1181252,"rsi_14":66.94,"sma_20":212.55,"sma_60":201.47,"sma_120":178.0},{"date":"2025-09-30","open":214.77,"high":216.57,"low":214.2,"close":216.49,"volume":1317830,"rsi_14":67.0,"sma_20":213.3,"sma_60":202.28,"sma_120":178.81},{"date":"2025-10-01","open":214.63,"high":218.94,"low":214.27,"close":218.62,"volume":1613245,"rsi_14":67.13,"sma_20":214.09,"sma_60":203.1,"sma_120":179.54},{"date":"2025-10-02","open":220.29,"high":220.65,"low":217.78,"close":218.05,"volume":1213263,"rsi_14":72.48,"sma_20":214.71,"sma_60":203.9,"sma_120":180.32},{"date":"2025-10-03","open":218.11,"high":221.86,"low":217.68,"close":217.79,"volume":1990848,"rsi_14":70.15,"sma_20":215.32,"sma_60":204.67,"sma_120":181.1},{"date":"2025-10-06","open":220.7,"high":222.15,"low":219.61,"close":219.88,"volume":1694786,"rsi_14":71.0,"sma_20":216.07,"sma_60":205.43,"sma_120":181.87},{"date":"2025-10-07","open":220.59,"high":221.53,"low":216.37,"close":219.0,"volume":1256173,"rsi_14":66.9,"sma_20":216.74,"sma_60":206.2,"sma_120":182.64},{"date":"2025-10-08","open":220.21,"high":222.16,"low":218.02,"close":221.33,"volume":1343496,"rsi_14":65.31,"sma_20":217.45,"sma_60":207.01,"sma_120":183.46},{"date":"2025-10-09","open":222.56,"high":223.27,"low":217.45,"close":219.38,"volume":1293823,"rsi_14":63.06,"sma_20":217.95,"sma_60":207.78,"sma_120":184.23},{"date":"2025-10-10","open":220.81,"high":221.15,"low":211.33,"close":211.6,"volume":1153353,"rsi_14":43.2,"sma_20":218.19,"sma_60":208.4,"sma_120":184.95},{"date":"2025-10-13","open":215.67,"high":217.14,"low":214.14,"close":216.35,"volume":1476966,"rsi_14":49.58,"sma_20":218.6,"sma_60":209.07,"sma_120":185.66},{"date":"2025-10-14","open":212.65,"high":219.05,"low":209.38,"close":217.6,"volume":1317980,"rsi_14":58.35,"sma_20":219.0,"sma_60":209.75,"sma_120":186.37},{"date":"2025-10-15","open":221.49,"high":222.97,"low":218.34,"close":219.61,"volume":1306497,"rsi_14":63.08,"sma_20":219.45,"sma_60":210.46,"sma_120":187.03},{"date":"2025-10-16","open":221.78,"high":223.36,"low":218.46,"close":221.09,"volume":1139090,"rsi_14":61.78,"sma_20":219.79,"sma_60":210.83,"sma_120":187.69},{"date":"2025-10-17","open":220.11,"high":221.43,"low":219.02,"close":219.9,"volume":1343759,"rsi_14":58.44,"sma_20":220.13,"sma_60":211.12,"sma_120":188.34},{"date":"2025-10-20","open":221.89,"high":223.82,"low":220.97,"close":222.84,"volume":1799960,"rsi_14":60.03,"sma_20":220.5,"sma_60":211.42,"sma_120":189.02},{"date":"2025-10-21","open":227.17,"high":231.26,"low":224.46,"close":225.06,"volume":2851724,"rsi_14":60.16,"sma_20":220.93,"sma_60":211.73,"sma_120":189.7},{"date":"2025-10-22","open":231.26,"high":234.22,"low":224.15,"close":225.93,"volume":3134371,"rsi_14":62.31,"sma_20":221.61,"sma_60":212.06,"sma_120":190.39},{"date":"2025-10-23","open":226.91,"high":231.44,"low":226.91,"close":230.85,"volume":1432340,"rsi_14":67.82,"sma_20":222.59,"sma_60":212.52,"sma_120":191.09},{"date":"2025-10-24","open":233.15,"high":234.34,"low":232.18,"close":232.39,"volume":1365872,"rsi_14":67.33,"sma_20":223.52,"sma_60":213.02,"sma_120":191.81},{"date":"2025-10-27","open":233.96,"high":235.69,"low":232.6,"close":233.47,"volume":2259716,"rsi_14":69.93,"sma_20":224.47,"sma_60":213.6,"sma_120":192.54},{"date":"2025-10-28","open":234.55,"high":236.44,"low":230.6,"close":233.27,"volume":2948031,"rsi_14":67.47,"sma_20":225.32,"sma_60":214.14,"sma_120":193.26},{"date":"2025-10-29","open":240.71,"high":242.73,"low":232.94,"close":237.43,"volume":3133595,"rsi_14":74.8,"sma_20":226.27,"sma_60":214.79,"sma_120":194.0},{"date":"2025-10-30","open":237.63,"high":243.92,"low":236.68,"close":240.08,"volume":1617157,"rsi_14":95.55,"sma_20":227.39,"sma_60":215.52,"sma_120":194.76},{"date":"2025-10-31","open":241.16,"high":244.49,"low":240.59,"close":243.59,"volume":2441940,"rsi_14":95.37,"sma_20":228.69,"sma_60":216.3,"sma_120":195.47},{"date":"2025-11-03","open":245.13,"high":245.15,"low":241.61,"close":243.46,"volume":1820320,"rsi_14":94.71,"sma_20":229.89,"sma_60":217.05,"sma_120":196.18},{"date":"2025-11-04","open":240.19,"high":242.63,"low":238.57,"close":240.18,"volume":2070269,"rsi_14":84.08,"sma_20":230.96,"sma_60":217.78,"sma_120":196.87},{"date":"2025-11-05","open":239.91,"high":247.2,"low":239.18,"close":245.56,"volume":1936966,"rsi_14":85.9,"sma_20":232.19,"sma_60":218.53,"sma_120":197.58},{"date":"2025-11-06","open":245.76,"high":246.42,"low":238.27,"close":239.15,"volume":1941309,"rsi_14":74.5,"sma_20":233.19,"sma_60":219.13,"sma_120":198.24},{"date":"2025-11-07","open":236.08,"high":239.2,"low":234.0,"close":239.07,"volume":1936588,"rsi_14":72.28,"sma_20":234.59,"sma_60":219.72,"sma_120":198.9},{"date":"2025-11-10","open":242.11,"high":245.6,"low":239.68,"close":244.33,"volume":1681265,"rsi_14":74.41,"sma_20":236.01,"sma_60":220.47,"sma_120":199.61},{"date":"2025-11-11","open":243.09,"high":244.06,"low":241.65,"close":243.74,"volume":1556640,"rsi_14":72.72,"sma_20":237.33,"sma_60":221.2,"sma_120":200.34},{"date":"2025-11-12","open":243.89,"high":246.08,"low":242.89,"close":242.91,"volume":2449940,"rsi_14":67.18,"sma_20":238.51,"sma_60":221.91,"sma_120":201.07},{"date":"2025-11-13","open":240.88,"high":242.04,"low":232.05,"close":233.01,"volume":2018383,"rsi_14":50.71,"sma_20":239.12,"sma_60":222.49,"sma_120":201.72},{"date":"2025-11-14","open":229.7,"high":237.19,"low":227.41,"close":234.05,"volume":2006180,"rsi_14":50.67,"sma_20":239.84,"sma_60":223.11,"sma_120":202.36},{"date":"2025-11-17","open":233.3,"high":235.62,"low":229.28,"close":230.97,"volume":1855141,"rsi_14":47.52,"sma_20":240.25,"sma_60":223.59,"sma_120":202.97},{"date":"2025-11-18","open":229.77,"high":230.47,"low":226.68,"close":228.34,"volume":2217621,"rsi_14":39.85,"sma_20":240.41,"sma_60":224.03,"sma_120":203.56},{"date":"2025-11-19","open":227.69,"high":232.57,"low":226.82,"close":229.82,"volume":1621450,"rsi_14":38.23,"sma_20":240.61,"sma_60":224.47,"sma_120":204.16},{"date":"2025-11-20","open":235.2,"high":236.05,"low":210.92,"close":211.52,"volume":4106729,"rsi_14":22.53,"sma_20":239.63,"sma_60":224.59,"sma_120":204.62},{"date":"2025-11-21","open":211.92,"high":218.57,"low":211.29,"close":216.6,"volume":2760396,"rsi_14":28.0,"sma_20":238.8,"sma_60":224.77,"sma_120":205.09},{"date":"2025-11-24","open":217.62,"high":219.93,"low":216.52,"close":217.89,"volume":3841731,"rsi_14":31.03,"sma_20":237.97,"sma_60":225.0,"sma_120":205.58},{"date":"2025-11-25","open":220.08,"high":221.8,"low":217.09,"close":219.9,"volume":1583035,"rsi_14":26.97,"sma_20":237.26,"sma_60":225.29,"sma_120":206.08},{"date":"2025-11-26","open":219.9,"high":224.53,"low":219.9,"close":222.34,"volume":1533005,"rsi_14":33.56,"sma_20":236.45,"sma_60":225.6,"sma_120":206.58},{"date":"2025-11-28","open":223.99,"high":225.22,"low":222.68,"close":223.75,"volume":611622,"rsi_14":35.31,"sma_20":235.59,"sma_60":225.9,"sma_120":207.08},{"date":"2025-12-01","open":222.57,"high":224.83,"low":218.98,"close":223.35,"volume":1921284,"rsi_14":28.18,"sma_20":234.53,"sma_60":226.18,"sma_120":207.57},{"date":"2025-12-02","open":226.03,"high":227.87,"low":223.96,"close":227.11,"volume":2968840,"rsi_14":33.58,"sma_20":233.66,"sma_60":226.54,"sma_120":208.11},{"date":"2025-12-03","open":226.39,"high":228.8,"low":223.96,"close":228.35,"volume":2339197,"rsi_14":35.64,"sma_20":233.02,"sma_60":226.91,"sma_120":208.65},{"date":"2025-12-04","open":228.25,"high":231.57,"low":227.44,"close":230.93,"volume":1640680,"rsi_14":46.92,"sma_20":232.24,"sma_60":227.29,"sma_120":209.24},{"date":"2025-12-05","open":231.08,"high":233.09,"low":229.48,"close":231.87,"volume":1810438,"rsi_14":46.81,"sma_20":231.84,"sma_60":227.66,"sma_120":209.81},{"date":"2025-12-08","open":233.47,"high":235.17,"low":230.79,"close":231.49,"volume":1523167,"rsi_14":49.74,"sma_20":231.41,"sma_60":228.06,"sma_120":210.4},{"date":"2025-12-09","open":232.34,"high":233.95,"low":231.59,"close":233.69,"volume":1399612,"rsi_14":55.38,"sma_20":230.84,"sma_60":228.48,"sma_120":211.0},{"date":"2025-12-10","open":234.4,"high":242.14,"low":233.42,"close":241.54,"volume":3918741,"rsi_14":61.15,"sma_20":230.68,"sma_60":229.01,"sma_120":211.67},{"date":"2025-12-11","open":240.61,"high":244.59,"low":239.46,"close":241.69,"volume":2081073,"rsi_14":97.51,"sma_20":230.58,"sma_60":229.51,"sma_120":212.33},{"date":"2025-12-12","open":242.17,"high":242.33,"low":226.98,"close":227.71,"volume":2295429,"rsi_14":63.68,"sma_20":230.28,"sma_60":229.73,"sma_120":212.86},{"date":"2025-12-15","open":228.01,"high":230.0,"low":227.02,"close":228.25,"volume":2318848,"rsi_14":62.99,"sma_20":229.95,"sma_60":229.97,"sma_120":213.38},{"date":"2025-12-16","open":228.11,"high":229.4,"low":223.7,"close":224.5,"volume":1970178,"rsi_14":55.53,"sma_20":229.58,"sma_60":230.11,"sma_120":213.86},{"date":"2025-12-17","open":225.46,"high":226.63,"low":219.21,"close":220.36,"volume":1867087,"rsi_14":47.71,"sma_20":229.14,"sma_60":230.16,"sma_120":214.33},{"date":"2025-12-18","open":224.55,"high":224.9,"low":220.66,"close":223.57,"volume":2181278,"rsi_14":49.8,"sma_20":228.79,"sma_60":230.33,"sma_120":214.81},{"date":"2025-12-19","open":224.05,"high":228.04,"low":221.66,"close":227.54,"volume":4714781,"rsi_14":54.3,"sma_20":229.56,"sma_60":230.59,"sma_120":215.3},{"date":"2025-12-22","open":230.3,"high":232.63,"low":228.19,"close":231.03,"volume":1543607,"rsi_14":54.05,"sma_20":230.29,"sma_60":230.87,"sma_120":215.81},{"date":"2025-12-23","open":228.84,"high":231.98,"low":228.37,"close":230.22,"volume":1286676,"rsi_14":51.95,"sma_20":230.91,"sma_60":231.12,"sma_120":216.29},{"date":"2025-12-24","open":230.52,"high":231.89,"low":229.27,"close":229.44,"volume":418572,"rsi_14":48.38,"sma_20":231.39,"sma_60":231.32,"sma_120":216.8},{"date":"2025-12-26","open":230.41,"high":230.41,"low":228.57,"close":230.02,"volume":575247,"rsi_14":47.98,"sma_20":231.78,"sma_60":231.5,"sma_120":217.3},{"date":"2025-12-29","open":228.51,"high":230.22,"low":228.28,"close":229.34,"volume":951357,"rsi_14":47.66,"sma_20":232.07,"sma_60":231.68,"sma_120":217.79},{"date":"2025-12-30","open":229.85,"high":230.97,"low":227.75,"close":227.93,"volume":915973,"rsi_14":43.65,"sma_20":232.3,"sma_60":231.84,"sma_120":218.25},{"date":"2025-12-31","open":227.94,"high":228.28,"low":224.95,"close":225.09,"volume":741584,"rsi_14":29.61,"sma_20":232.2,"sma_60":231.92,"sma_120":218.67},{"date":"2026-01-02","open":227.95,"high":230.89,"low":226.0,"close":230.74,"volume":1370396,"rsi_14":38.05,"sma_20":232.32,"sma_60":232.1,"sma_120":219.15},{"date":"2026-01-05","open":231.8,"high":234.65,"low":227.89,"close":228.94,"volume":1735121,"rsi_14":51.82,"sma_20":232.22,"sma_60":232.22,"sma_120":219.62},{"date":"2026-01-06","open":227.73,"high":229.14,"low":218.9,"close":228.85,"volume":1940243,"rsi_14":50.91,"sma_20":232.06,"sma_60":232.36,"sma_120":220.07},{"date":"2026-01-07","open":228.54,"high":229.04,"low":225.62,"close":227.15,"volume":1424594,"rsi_14":54.26,"sma_20":231.84,"sma_60":232.61,"sma_120":220.51},{"date":"2026-01-08","open":224.91,"high":227.62,"low":221.83,"close":225.61,"volume":1878383,"rsi_14":59.18,"sma_20":231.44,"sma_60":232.76,"sma_120":220.91},{"date":"2026-01-09","open":224.72,"high":229.26,"low":223.29,"close":229.14,"volume":944723,"rsi_14":59.64,"sma_20":230.81,"sma_60":232.94,"sma_120":221.35},{"date":"2026-01-12","open":228.02,"high":233.03,"low":226.74,"close":232.9,"volume":1600076,"rsi_14":59.35,"sma_20":230.36,"sma_60":233.15,"sma_120":221.81},{"date":"2026-01-13","open":233.49,"high":236.59,"low":232.27,"close":234.09,"volume":1532423,"rsi_14":55.8,"sma_20":230.69,"sma_60":233.36,"sma_120":222.09},{"date":"2026-01-14","open":234.7,"high":235.72,"low":233.17,"close":234.78,"volume":1612634,"rsi_14":58.69,"sma_20":231.02,"sma_60":233.6,"sma_120":222.36},{"date":"2026-01-15","open":238.3,"high":240.45,"low":237.05,"close":239.35,"volume":1805734,"rsi_14":66.5,"sma_20":231.77,"sma_60":233.86,"sma_120":222.64},{"date":"2026-01-16","open":239.97,"high":240.41,"low":237.41,"close":238.45,"volume":1691086,"rsi_14":63.89,"sma_20":232.68,"sma_60":234.08,"sma_120":222.9},{"date":"2026-01-20","open":236.16,"high":237.46,"low":229.79,"close":230.79,"volume":3786857,"rsi_14":51.95,"sma_20":233.05,"sma_60":234.15,"sma_120":223.11},{"date":"2026-01-21","open":224.38,"high":235.81,"low":221.38,"close":228.55,"volume":4090620,"rsi_14":50.8,"sma_20":233.1,"sma_60":234.1,"sma_120":223.31},{"date":"2026-01-22","open":232.55,"high":236.99,"low":228.13,"close":228.89,"volume":2775711,"rsi_14":55.32,"sma_20":232.99,"sma_60":234.02,"sma_120":223.52},{"date":"2026-01-23","open":226.07,"high":227.82,"low":220.6,"close":221.46,"volume":2894000,"rsi_14":37.61,"sma_20":232.55,"sma_60":233.81,"sma_120":223.7},{"date":"2026-01-26","open":222.57,"high":225.53,"low":220.72,"close":223.09,"volume":2209900,"rsi_14":42.16,"sma_20":232.23,"sma_60":233.63,"sma_120":223.88},{"date":"2026-01-27","open":226.01,"high":229.81,"low":225.58,"close":228.33,"volume":1768700,"rsi_14":49.38,"sma_20":232.14,"sma_60":233.46,"sma_120":224.13},{"date":"2026-01-28","open":225.82,"high":227.96,"low":218.7,"close":219.41,"volume":3040200,"rsi_14":42.21,"sma_20":231.64,"sma_60":233.1,"sma_120":224.31},{"date":"2026-01-29","open":221.69,"high":224.71,"low":219.93,"close":223.87,"volume":1936100,"rsi_14":48.34,"sma_20":231.43,"sma_60":232.75,"sma_120":224.53},{"date":"2026-01-30","open":221.01,"high":223.74,"low":218.99,"close":220.41,"volume":1986400,"rsi_14":41.69,"sma_20":231.2,"sma_60":232.35,"sma_120":224.7},{"date":"2026-02-02","open":221.62,"high":225.86,"low":220.17,"close":224.72,"volume":2040100,"rsi_14":42.28,"sma_20":230.89,"sma_60":232.08,"sma_120":224.93},{"date":"2026-02-03","open":224.81,"high":226.73,"low":219.51,"close":223.94,"volume":2508700,"rsi_14":40.36,"sma_20":230.64,"sma_60":231.7,"sma_120":225.11},{"date":"2026-02-04","open":224.45,"high":226.91,"low":212.53,"close":213.5,"volume":4258500,"rsi_14":32.94,"sma_20":229.86,"sma_60":231.25,"sma_120":225.19},{"date":"2026-02-05","open":209.48,"high":211.7,"low":204.64,"close":206.47,"volume":4600900,"rsi_14":24.64,"sma_20":228.82,"sma_60":230.69,"sma_120":225.21},{"date":"2026-02-06","open":211.22,"high":216.07,"low":209.8,"close":213.62,"volume":2577700,"rsi_14":32.53,"sma_20":228.21,"sma_60":230.16,"sma_120":225.32},{"date":"2026-02-09","open":213.9,"high":224.51,"low":212.42,"close":224.05,"volume":2821100,"rsi_14":45.44,"sma_20":227.96,"sma_60":229.82,"sma_120":225.51},{"date":"2026-02-10","open":223.57,"high":227.79,"low":223.14,"close":223.38,"volume":2126318,"rsi_14":39.63,"sma_20":232.64,"sma_60":233.84,"sma_120":223.72},{"date":"2026-02-11","open":226.43,"high":227.07,"low":222.06,"close":226.03,"volume":1462841,"rsi_14":45.95,"sma_20":232.47,"sma_60":233.71,"sma_120":223.92},{"date":"2026-02-12","open":227.78,"high":231.78,"low":222.78,"close":223.04,"volume":1907173,"rsi_14":42.6,"sma_20":232.12,"sma_60":233.45,"sma_120":224.12},{"date":"2026-02-13","open":223.73,"high":234.77,"low":222.16,"close":233.68,"volume":3115126,"rsi_14":56.78,"sma_20":232.34,"sma_60":233.33,"sma_120":224.42},{"date":"2026-02-17","open":232.96,"high":234.62,"low":226.77,"close":233.39,"volume":2144450,"rsi_14":53.45,"sma_20":225.93,"sma_60":229.25,"sma_120":226.64},{"date":"2026-02-18","open":233.99,"high":238.13,"low":231.46,"close":233.13,"volume":1449100,"rsi_14":60.47,"sma_20":226.05,"sma_60":229.29,"sma_120":226.88},{"date":"2026-02-19","open":232.5,"high":233.69,"low":227.83,"close":229.93,"volume":2035000,"rsi_14":54.72,"sma_20":226.12,"sma_60":229.59,"sma_120":227.09},{"date":"2026-02-20","open":228.11,"high":233.73,"low":227.05,"close":232.94,"volume":1289219,"rsi_14":59.37,"sma_20":226.29,"sma_60":229.86,"sma_120":227.31},{"date":"2026-02-23","open":231.38,"high":233.17,"low":228.89,"close":229.51,"volume":1519200,"rsi_14":53.3,"sma_20":226.66,"sma_60":230.04,"sma_120":227.52},{"date":"2026-02-24","open":231.31,"high":240.37,"low":229.37,"close":239.6,"volume":1806119,"rsi_14":56.35,"sma_20":233.39,"sma_60":232.91,"sma_120":225.34},{"date":"2026-02-25","open":242.11,"high":243.1,"low":234.0,"close":240.55,"volume":2591150,"rsi_14":71.26,"sma_20":228.04,"sma_60":230.66,"sma_120":228.13},{"date":"2026-02-26","open":242.78,"high":243.11,"low":232.26,"close":233.99,"volume":2083515,"rsi_14":48.6,"sma_20":234.16,"sma_60":232.69,"sma_120":225.91},{"date":"2026-02-27","open":230.48,"high":232.73,"low":225.33,"close":228.39,"volume":2635361,"rsi_14":39.2,"sma_20":234.19,"sma_60":232.48,"sma_120":226.1},{"date":"2026-03-02","open":224.95,"high":224.95,"low":206.29,"close":210.36,"volume":5014557,"rsi_14":39.36,"sma_20":228.4,"sma_60":230.6,"sma_120":228.57},{"date":"2026-03-03","open":204.23,"high":206.26,"low":198.59,"close":202.75,"volume":4429380,"rsi_14":35.75,"sma_20":227.26,"sma_60":230.16,"sma_120":228.53},{"date":"2026-03-04","open":204.97,"high":210.65,"low":204.5,"close":207.42,"volume":1899155,"rsi_14":35.27,"sma_20":230.71,"sma_60":230.55,"sma_120":226.23},{"date":"2026-03-05","open":211.23,"high":219.89,"low":207.5,"close":208.95,"volume":3213957,"rsi_14":36.23,"sma_20":229.41,"sma_60":230.12,"sma_120":226.31},{"date":"2026-03-06","open":204.16,"high":207.65,"low":202.78,"close":204.28,"volume":1768120,"rsi_14":36.61,"sma_20":227.83,"sma_60":229.6,"sma_120":226.35},{"date":"2026-03-09","open":199.42,"high":205.87,"low":195.56,"close":204.67,"volume":1948809,"rsi_14":28.77,"sma_20":225.51,"sma_60":228.39,"sma_120":228.43},{"date":"2026-03-10","open":204.94,"high":208.27,"low":201.24,"close":201.4,"volume":1755565,"rsi_14":27.63,"sma_20":224.34,"sma_60":227.7,"sma_120":228.35},{"date":"2026-03-11","open":200.92,"high":203.74,"low":197.39,"close":203.57,"volume":1572991,"rsi_14":25.78,"sma_20":222.75,"sma_60":228.19,"sma_120":226.33},{"date":"2026-03-12","open":203.18,"high":205.07,"low":195.69,"close":196.33,"volume":2068825,"rsi_14":25.95,"sma_20":221.78,"sma_60":226.51,"sma_120":228.12},{"date":"2026-03-13","open":197.59,"high":201.71,"low":196.46,"close":197.89,"volume":1668098,"rsi_14":28.74,"sma_20":220.48,"sma_60":225.99,"sma_120":227.98},{"date":"2026-03-16","open":201.9,"high":204.86,"low":199.88,"close":201.9,"volume":1639809,"rsi_14":22.35,"sma_20":218.84,"sma_60":225.6,"sma_120":227.85},{"date":"2026-03-17","open":204.43,"high":209.87,"low":200.06,"close":202.78,"volume":2037586,"rsi_14":22.49,"sma_20":217.18,"sma_60":227.01,"sma_120":226.15},{"date":"2026-03-18","open":202.48,"high":204.09,"low":194.27,"close":194.75,"volume":2393603,"rsi_14":21.86,"sma_20":215.72,"sma_60":226.54,"sma_120":226.07},{"date":"2026-03-19","open":191.13,"high":198.15,"low":189.66,"close":196.88,"volume":1746123,"rsi_14":26.16,"sma_20":213.82,"sma_60":226.08,"sma_120":225.99},{"date":"2026-03-20","open":196.03,"high":197.88,"low":192.07,"close":194.34,"volume":2733475,"rsi_14":34.17,"sma_20":211.82,"sma_60":225.58,"sma_120":225.88},{"date":"2026-03-23","open":199.64,"high":202.19,"low":195.66,"close":199.26,"volume":2046115,"rsi_14":46.21,"sma_20":210.12,"sma_60":225.1,"sma_120":225.82},{"date":"2026-03-24","open":196.71,"high":205.74,"low":196.71,"close":204.79,"volume":2236999,"rsi_14":47.08,"sma_20":208.36,"sma_60":224.69,"sma_120":225.8},{"date":"2026-03-25","open":207.01,"high":208.96,"low":204.71,"close":208.42,"volume":2369771,"rsi_14":49.39,"sma_20":206.74,"sma_60":224.3,"sma_120":225.8},{"date":"2026-03-26","open":204.07,"high":207.55,"low":201.43,"close":201.65,"volume":1951267,"rsi_14":47.56,"sma_20":205.12,"sma_60":223.78,"sma_120":225.72},{"date":"2026-03-27","open":199.92,"high":202.96,"low":198.28,"close":200.6,"volume":1711716,"rsi_14":46.26,"sma_20":203.72,"sma_60":223.25,"sma_120":225.66},{"date":"2026-03-30","open":203.31,"high":204.85,"low":196.08,"close":197.12,"volume":3357265,"rsi_14":45.89,"sma_20":203.05,"sma_60":222.62,"sma_120":225.55},{"date":"2026-03-31","open":200.64,"high":207.59,"low":198.74,"close":207.42,"volume":2583169,"rsi_14":52.99,"sma_20":203.28,"sma_60":222.04,"sma_120":225.52},{"date":"2026-04-01","open":206.31,"high":212.2,"low":206.31,"close":210.05,"volume":1642277,"rsi_14":61.92,"sma_20":203.41,"sma_60":221.5,"sma_120":225.51},{"date":"2026-04-02","open":204.41,"high":213.13,"low":203.46,"close":207.47,"volume":1242443,"rsi_14":58.14,"sma_20":203.34,"sma_60":221.14,"sma_120":225.44},{"date":"2026-04-06","open":207.91,"high":209.28,"low":206.1,"close":208.13,"volume":825319,"rsi_14":55.76,"sma_20":203.54,"sma_60":220.79,"sma_120":225.38},{"date":"2026-04-07","open":206.17,"high":209.7,"low":205.46,"close":209.37,"volume":1027452,"rsi_14":55.94,"sma_20":203.77,"sma_60":220.53,"sma_120":225.32},{"date":"2026-04-08","open":219.05,"high":223.46,"low":219.05,"close":221.33,"volume":1922010,"rsi_14":72.4,"sma_20":204.77,"sma_60":220.53,"sma_120":225.35},{"date":"2026-04-09","open":222.52,"high":227.61,"low":220.95,"close":226.88,"volume":1924018,"rsi_14":73.87,"sma_20":205.94,"sma_60":220.58,"sma_120":225.46},{"date":"2026-04-10","open":228.23,"high":231.21,"low":226.84,"close":228.03,"volume":1196069,"rsi_14":77.45,"sma_20":207.54,"sma_60":220.58,"sma_120":225.58},{"date":"2026-04-13","open":225.77,"high":232.55,"low":222.58,"close":232.54,"volume":1397111,"rsi_14":77.27,"sma_20":209.28,"sma_60":218.75,"sma_120":226.17},{"date":"2026-04-14","open":234.91,"high":236.49,"low":231.06,"close":235.07,"volume":1716687,"rsi_14":76.11,"sma_20":210.96,"sma_60":220.66,"sma_120":225.89},{"date":"2026-04-15","open":233.77,"high":235.07,"low":229.42,"close":232.36,"volume":1540408,"rsi_14":71.05,"sma_20":212.45,"sma_60":220.7,"sma_120":226.01},{"date":"2026-04-16","open":231.18,"high":235.65,"low":230.45,"close":234.67,"volume":2056080,"rsi_14":81.36,"sma_20":214.46,"sma_60":220.76,"sma_120":226.13},{"date":"2026-04-17","open":237.8,"high":244.62,"low":236.89,"close":244.26,"volume":2718734,"rsi_14":85.68,"sma_20":216.84,"sma_60":221.0,"sma_120":226.34},{"date":"2026-04-20","open":246.14,"high":247.1,"low":244.66,"close":245.77,"volume":2295250,"rsi_14":91.07,"sma_20":219.44,"sma_60":221.29,"sma_120":226.56},{"date":"2026-04-21","open":246.23,"high":250.63,"low":240.8,"close":241.32,"volume":4028091,"rsi_14":81.9,"sma_20":221.56,"sma_60":221.55,"sma_120":226.73},{"date":"2026-04-22","open":215.12,"high":221.78,"low":209.17,"close":219.35,"volume":8064689,"rsi_14":56.36,"sma_20":222.29,"sma_60":221.35,"sma_120":226.72},{"date":"2026-04-23","open":216.1,"high":220.55,"low":213.08,"close":216.07,"volume":4769655,"rsi_14":55.86,"sma_20":222.67,"sma_60":221.12,"sma_120":226.67},{"date":"2026-04-24","open":218.31,"high":221.3,"low":210.42,"close":213.03,"volume":3335534,"rsi_14":53.21,"sma_20":223.25,"sma_60":220.84,"sma_120":226.6},{"date":"2026-04-27","open":213.03,"high":214.24,"low":206.87,"close":207.92,"volume":3118628,"rsi_14":49.12,"sma_20":223.62,"sma_60":220.51,"sma_120":226.56},{"date":"2026-04-28","open":204.48,"high":207.45,"low":201.32,"close":202.74,"volume":2401812,"rsi_14":37.29,"sma_20":223.9,"sma_60":220.11,"sma_120":226.44},{"date":"2026-04-29","open":203.66,"high":204.62,"low":200.35,"close":203.68,"volume":2365723,"rsi_14":33.03,"sma_20":223.71,"sma_60":219.67,"sma_120":226.31},{"date":"2026-04-30","open":206.25,"high":210.58,"low":202.89,"close":210.04,"volume":3054871,"rsi_14":37.77,"sma_20":223.71,"sma_60":219.28,"sma_120":226.22},{"date":"2026-05-01","open":209.72,"high":209.72,"low":203.46,"close":205.85,"volume":2728093,"rsi_14":31.78,"sma_20":223.63,"sma_60":218.79,"sma_120":226.08},{"date":"2026-05-04","open":206.52,"high":208.2,"low":202.72,"close":203.71,"volume":2413813,"rsi_14":28.46,"sma_20":223.41,"sma_60":218.26,"sma_120":225.93},{"date":"2026-05-05","open":206.51,"high":207.98,"low":203.96,"close":205.36,"volume":1552714,"rsi_14":31.29,"sma_20":223.21,"sma_60":217.68,"sma_120":225.77},{"date":"2026-05-06","open":206.41,"high":215.6,"low":206.36,"close":214.52,"volume":3040795,"rsi_14":37.24,"sma_20":222.87,"sma_60":217.26,"sma_120":225.67},{"date":"2026-05-07","open":214.46,"high":215.4,"low":205.9,"close":208.46,"volume":2406179,"rsi_14":26.1,"sma_20":221.93,"sma_60":216.87,"sma_120":225.51},{"date":"2026-05-08","open":210.78,"high":212.11,"low":204.13,"close":204.63,"volume":2865223,"rsi_14":23.42,"sma_20":220.75,"sma_60":216.46,"sma_120":225.28},{"date":"2026-05-11","open":205.03,"high":205.59,"low":200.87,"close":204.55,"volume":4732032,"rsi_14":24.8,"sma_20":219.34,"sma_60":216.04,"sma_120":225.03},{"date":"2026-05-12","open":204.43,"high":212.33,"low":201.88,"close":212.1,"volume":3869118,"rsi_14":43.76,"sma_20":218.18,"sma_60":215.84,"sma_120":224.84},{"date":"2026-05-13","open":215.28,"high":215.83,"low":205.93,"close":206.07,"volume":4597232,"rsi_14":41.79,"sma_20":216.86,"sma_60":215.49,"sma_120":224.6},{"date":"2026-05-14","open":206.48,"high":207.26,"low":203.14,"close":205.11,"volume":2376731,"rsi_14":43.33,"sma_20":215.37,"sma_60":215.18,"sma_120":224.32},{"date":"2026-05-15","open":201.24,"high":204.31,"low":198.88,"close":203.54,"volume":2991210,"rsi_14":46.14,"sma_20":213.32,"sma_60":214.66,"sma_120":224.0},{"date":"2026-05-18","open":204.06,"high":204.06,"low":196.39,"close":198.98,"volume":1850775,"rsi_14":46.53,"sma_20":210.96,"sma_60":214.07,"sma_120":223.61},{"date":"2026-05-19","open":196.66,"high":197.5,"low":192.27,"close":194.57,"volume":3439493,"rsi_14":42.26,"sma_20":208.61,"sma_60":213.43,"sma_120":223.19},{"date":"2026-05-20","open":198.88,"high":200.82,"low":196.45,"close":199.85,"volume":1860910,"rsi_14":41.18,"sma_20":207.63,"sma_60":212.76,"sma_120":222.84},{"date":"2026-05-21","open":198.36,"high":201.14,"low":197.0,"close":201.02,"volume":1672738,"rsi_14":45.6,"sma_20":206.87,"sma_60":212.1,"sma_120":222.45},{"date":"2026-05-22","open":202.01,"high":203.34,"low":200.35,"close":202.01,"volume":2156529,"rsi_14":47.72,"sma_20":206.28,"sma_60":211.55,"sma_120":222.12},{"date":"2026-05-26","open":206.98,"high":211.29,"low":204.94,"close":207.8,"volume":3647157,"rsi_14":51.51,"sma_20":206.23,"sma_60":211.19,"sma_120":221.84},{"date":"2026-05-27","open":209.16,"high":210.04,"low":205.54,"close":207.95,"volume":2363849,"rsi_14":42.34,"sma_20":206.45,"sma_60":211.13,"sma_120":221.51},{"date":"2026-05-28","open":207.95,"high":211.49,"low":204.82,"close":209.53,"volume":3807771,"rsi_14":50.37,"sma_20":206.71,"sma_60":211.23,"sma_120":221.2},{"date":"2026-05-29","open":210.28,"high":214.01,"low":209.21,"close":212.6,"volume":3972845,"rsi_14":58.42,"sma_20":206.79,"sma_60":211.3,"sma_120":220.93},{"date":"2026-06-01","open":210.19,"high":215.45,"low":207.77,"close":210.28,"volume":2106437,"rsi_14":55.65,"sma_20":206.98,"sma_60":211.32,"sma_120":220.72},{"date":"2026-06-02","open":210.67,"high":215.34,"low":209.29,"close":213.91,"volume":2218104,"rsi_14":51.23,"sma_20":207.45,"sma_60":211.46,"sma_120":220.53},{"date":"2026-06-03","open":215.75,"high":222.47,"low":214.47,"close":217.56,"volume":2259132,"rsi_14":63.84,"sma_20":208.01,"sma_60":211.66,"sma_120":220.4},{"date":"2026-06-04","open":215.09,"high":222.91,"low":214.18,"close":219.91,"volume":2367762,"rsi_14":67.67,"sma_20":208.25,"sma_60":211.96,"sma_120":220.31},{"date":"2026-06-05","open":216.3,"high":217.08,"low":209.95,"close":211.84,"volume":1876629,"rsi_14":58.15,"sma_20":208.38,"sma_60":212.08,"sma_120":220.14},{"date":"2026-06-08","open":212.22,"high":213.11,"low":200.74,"close":204.82,"volume":3506604,"rsi_14":55.21,"sma_20":208.35,"sma_60":212.21,"sma_120":220.06},{"date":"2026-06-09","open":209.3,"high":215.79,"low":201.78,"close":210.1,"volume":3298620,"rsi_14":64.71,"sma_20":208.57,"sma_60":212.4,"sma_120":220.0},{"date":"2026-06-10","open":207.48,"high":212.52,"low":199.65,"close":201.23,"volume":2817663,"rsi_14":50.64,"sma_20":208.0,"sma_60":212.38,"sma_120":219.85},{"date":"2026-06-11","open":201.44,"high":207.43,"low":200.71,"close":206.95,"volume":2882894,"rsi_14":54.46,"sma_20":208.0,"sma_60":212.44,"sma_120":219.72},{"date":"2026-06-12","open":209.59,"high":211.52,"low":206.78,"close":209.58,"volume":1945906,"rsi_14":56.16,"sma_20":208.18,"sma_60":212.67,"sma_120":219.6},{"date":"2026-06-15","open":216.51,"high":218.15,"low":213.92,"close":215.31,"volume":2148863,"rsi_14":56.25,"sma_20":208.74,"sma_60":212.97,"sma_120":219.52},{"date":"2026-06-16","open":216.11,"high":217.83,"low":212.29,"close":216.17,"volume":2166843,"rsi_14":56.76,"sma_20":209.56,"sma_60":213.32,"sma_120":219.45},{"date":"2026-06-17","open":219.5,"high":219.73,"low":210.7,"close":211.39,"volume":2063792,"rsi_14":51.48,"sma_20":210.37,"sma_60":213.51,"sma_120":219.3},{"date":"2026-06-18","open":215.82,"high":218.49,"low":215.21,"close":216.81,"volume":3407357,"rsi_14":53.21,"sma_20":211.19,"sma_60":213.7,"sma_120":219.2},{"date":"2026-06-22","open":213.99,"high":216.16,"low":209.86,"close":211.88,"volume":2534887,"rsi_14":51.19,"sma_20":211.69,"sma_60":213.74,"sma_120":219.02},{"date":"2026-06-23","open":205.51,"high":207.17,"low":202.26,"close":202.27,"volume":2359173,"rsi_14":42.27,"sma_20":211.71,"sma_60":213.74,"sma_120":218.76},{"date":"2026-06-24","open":200.23,"high":201.93,"low":194.82,"close":197.79,"volume":3209500,"rsi_14":36.97,"sma_20":211.2,"sma_60":213.68,"sma_120":218.47},{"date":"2026-06-25","open":201.05,"high":203.84,"low":197.99,"close":199.31,"volume":2230704,"rsi_14":36.28,"sma_20":210.77,"sma_60":213.71,"sma_120":218.17},{"date":"2026-06-26","open":195.94,"high":197.65,"low":194.13,"close":196.99,"volume":3578999,"rsi_14":39.19,"sma_20":210.13,"sma_60":213.51,"sma_120":217.78},{"date":"2026-06-29","open":196.69,"high":198.76,"low":193.53,"close":197.54,"volume":1821514,"rsi_14":44.33,"sma_20":209.39,"sma_60":213.3,"sma_120":217.4},{"date":"2026-06-30","open":197.44,"high":202.89,"low":197.05,"close":200.84,"volume":3290652,"rsi_14":42.37,"sma_20":208.91,"sma_60":213.17,"sma_120":217.16},{"date":"2026-07-01","open":199.73,"high":204.07,"low":198.26,"close":200.67,"volume":2066543,"rsi_14":49.57,"sma_20":208.25,"sma_60":213.03,"sma_120":216.91},{"date":"2026-07-02","open":200.67,"high":204.88,"low":194.47,"close":196.69,"volume":1883983,"rsi_14":39.82,"sma_20":207.2,"sma_60":212.81,"sma_120":216.67},{"date":"2026-07-06","open":197.66,"high":202.33,"low":197.49,"close":199.39,"volume":1589128,"rsi_14":40.02,"sma_20":206.17,"sma_60":212.43,"sma_120":216.48},{"date":"2026-07-07","open":197.07,"high":198.31,"low":193.6,"close":197.08,"volume":1855278,"rsi_14":30.57,"sma_20":205.43,"sma_60":211.91,"sma_120":216.25},{"date":"2026-07-08","open":193.55,"high":196.3,"low":190.93,"close":195.49,"volume":1889500,"rsi_14":28.26,"sma_20":204.95,"sma_60":211.35,"sma_120":215.96},{"date":"2026-07-09","open":199.62,"high":201.15,"low":195.15,"close":198.15,"volume":2782798,"rsi_14":35.48,"sma_20":204.36,"sma_60":210.76,"sma_120":215.68},{"date":"2026-07-10","open":198.81,"high":203.47,"low":198.38,"close":199.6,"volume":1929266,"rsi_14":29.19,"sma_20":204.27,"sma_60":210.15,"sma_120":215.41},{"date":"2026-07-13","open":198.88,"high":202.49,"low":196.41,"close":197.42,"volume":1974032,"rsi_14":31.45,"sma_20":203.8,"sma_60":209.56,"sma_120":215.13},{"date":"2026-07-14","open":200.49,"high":203.04,"low":198.68,"close":200.21,"volume":1472606,"rsi_14":46.91,"sma_20":203.33,"sma_60":208.96,"sma_120":214.86},{"date":"2026-07-15","open":202.07,"high":203.51,"low":196.63,"close":200.57,"volume":1819602,"rsi_14":54.74,"sma_20":202.58,"sma_60":208.21,"sma_120":214.61},{"date":"2026-07-16","open":197.69,"high":203.0,"low":196.93,"close":201.8,"volume":2422613,"rsi_14":54.57,"sma_20":201.87,"sma_60":207.46,"sma_120":214.38},{"date":"2026-07-17","open":197.38,"high":203.52,"low":196.11,"close":202.53,"volume":2452853,"rsi_14":60.67,"sma_20":201.42,"sma_60":206.8,"sma_120":214.18},{"date":"2026-07-20","open":204.47,"high":205.9,"low":200.82,"close":202.36,"volume":3005767,"rsi_14":59.51,"sma_20":200.7,"sma_60":206.5,"sma_120":213.93},{"date":"2026-07-21","open":205.36,"high":211.18,"low":203.96,"close":208.21,"volume":3172669,"rsi_14":63.43,"sma_20":200.52,"sma_60":206.36,"sma_120":213.74},{"date":"2026-07-22","open":198.57,"high":200.23,"low":189.54,"close":199.52,"volume":8792110,"rsi_14":48.53,"sma_20":200.38,"sma_60":206.12,"sma_120":213.48},{"date":"2026-07-23","open":197.35,"high":203.14,"low":196.07,"close":198.03,"volume":3585158,"rsi_14":52.06,"sma_20":200.39,"sma_60":205.94,"sma_120":213.22},{"date":"2026-07-24","open":198.15,"high":202.66,"low":196.92,"close":202.17,"volume":2010280,"rsi_14":53.82,"sma_20":200.53,"sma_60":205.91,"sma_120":213.01},{"date":"2026-07-27","open":203.91,"high":206.87,"low":202.27,"close":206.79,"volume":2361160,"rsi_14":62.72,"sma_20":201.02,"sma_60":205.95,"sma_120":212.81},{"date":"2026-07-28","open":204.38,"high":213.9,"low":202.6,"close":213.47,"volume":3564623,"rsi_14":70.84,"sma_20":201.82,"sma_60":206.0,"sma_120":212.64},{"date":"2026-07-29","open":214.07,"high":214.21,"low":204.79,"close":206.16,"volume":3044527,"rsi_14":58.36,"sma_20":202.09,"sma_60":205.99,"sma_120":212.39},{"date":"2026-07-30","open":211.13,"high":212.42,"low":202.43,"close":205.79,"volume":3057795,"rsi_14":56.54,"sma_20":202.34,"sma_60":206.01,"sma_120":212.13},{"date":"2026-07-31","open":209.69,"high":210.59,"low":204.71,"close":204.9,"volume":2323760,"rsi_14":58.15,"sma_20":202.75,"sma_60":205.99,"sma_120":211.83},{"date":"2026-08-03","open":205.05,"high":205.52,"low":199.84,"close":204.19,"volume":2599817,"rsi_14":54.58,"sma_20":203.0,"sma_60":205.8,"sma_120":211.56},{"date":"2026-08-04","open":208.12,"high":216.61,"low":205.81,"close":215.99,"volume":2609841,"rsi_14":64.1,"sma_20":203.95,"sma_60":205.92,"sma_120":211.49},{"date":"2026-08-05","open":216.22,"high":218.72,"low":214.27,"close":217.19,"volume":2663450,"rsi_14":64.07,"sma_20":205.03,"sma_60":206.11,"sma_120":211.4},{"date":"2026-08-06","open":216.93,"high":219.84,"low":214.07,"close":214.26,"volume":1470817,"rsi_14":60.31,"sma_20":205.84,"sma_60":206.26,"sma_120":211.32},{"date":"2026-08-07","open":213.86,"high":216.24,"low":212.94,"close":215.5,"volume":2552011,"rsi_14":61.26,"sma_20":206.64,"sma_60":206.3,"sma_120":211.15},{"date":"2026-08-10","open":214.91,"high":216.05,"low":211.99,"close":213.46,"volume":1070535,"rsi_14":54.85,"sma_20":207.45,"sma_60":206.42,"sma_120":210.97},{"date":"2026-08-11","open":214.0,"high":221.13,"low":213.74,"close":217.86,"volume":1288709,"rsi_14":68.41,"sma_20":208.33,"sma_60":206.62,"sma_120":210.83},{"date":"2026-08-12","open":220.11,"high":220.11,"low":210.98,"close":213.38,"volume":1542427,"rsi_14":64.53,"sma_20":208.98,"sma_60":206.77,"sma_120":210.68},{"date":"2026-08-13","open":214.23,"high":217.23,"low":213.59,"close":213.92,"volume":1270392,"rsi_14":61.94,"sma_20":209.58,"sma_60":207.0,"sma_120":210.51},{"date":"2026-08-14","open":213.92,"high":217.44,"low":213.21,"close":215.4,"volume":1977394,"rsi_14":59.37,"sma_20":210.23,"sma_60":207.34,"sma_120":210.38},{"date":"2026-08-17","open":214.43,"high":218.09,"low":214.12,"close":216.55,"volume":1384245,"rsi_14":53.77,"sma_20":210.94,"sma_60":207.61,"sma_120":210.18},{"date":"2026-08-18","open":212.81,"high":212.83,"low":204.11,"close":204.19,"volume":2939936,"rsi_14":47.84,"sma_20":210.74,"sma_60":207.65,"sma_120":209.87},{"date":"2026-08-19","open":207.25,"high":208.08,"low":202.4,"close":202.79,"volume":1830343,"rsi_14":46.78,"sma_20":210.9,"sma_60":207.66,"sma_120":209.6},{"date":"2026-08-20","open":200.31,"high":201.94,"low":198.69,"close":199.77,"volume":1864169},{"date":"2026-08-21","open":200.25,"high":204.18,"low":200.2,"close":203.52,"volume":2966139,"rsi_14":48.58,"sma_20":211.02,"sma_60":207.44,"sma_120":209.29},{"date":"2026-08-24","open":203.77,"high":204.29,"low":199.52,"close":202.41,"volume":1705303},{"date":"2026-08-25","open":205.0,"high":205.29,"low":199.28,"close":201.41,"volume":2155992,"rsi_14":29.4,"sma_20":210.12,"sma_60":207.11,"sma_120":209.21},{"date":"2026-08-26","open":202.45,"high":205.97,"low":202.25,"close":205.03,"volume":1749529,"rsi_14":37.72,"sma_20":210.02,"sma_60":207.01,"sma_120":209.16},{"date":"2026-08-27","open":204.46,"high":204.91,"low":200.52,"close":203.0,"volume":1751218,"rsi_14":34.02,"sma_20":209.84,"sma_60":206.81,"sma_120":209.14},{"date":"2026-08-28","open":203.2,"high":204.49,"low":200.02,"close":202.66,"volume":1384394,"rsi_14":35.48,"sma_20":209.69,"sma_60":206.55,"sma_120":209.11},{"date":"2026-08-31","open":201.69,"high":206.07,"low":200.78,"close":205.25,"volume":1830297,"rsi_14":32.4,"sma_20":209.71,"sma_60":206.29,"sma_120":209.12},{"date":"2026-09-01","open":205.21,"high":208.06,"low":201.97,"close":208.0,"volume":3677848,"rsi_14":41.49,"sma_20":209.27,"sma_60":206.21,"sma_120":209.15},{"date":"2026-09-02","open":205.31,"high":206.65,"low":199.82,"close":202.21,"volume":2446466,"rsi_14":34.97,"sma_20":208.47,"sma_60":206.16,"sma_120":209.18},{"date":"2026-09-03","open":203.14,"high":209.48,"low":201.07,"close":209.41,"volume":2097133},{"date":"2026-09-04","open":208.2,"high":212.32,"low":207.96,"close":208.65,"volume":2045615,"rsi_14":40.71,"sma_20":207.81,"sma_60":206.24,"sma_120":209.31},{"date":"2026-09-08","open":208.5,"high":210.49,"low":204.76,"close":204.99,"volume":1427233},{"date":"2026-09-09","open":203.94,"high":206.5,"low":203.94,"close":204.68,"volume":1734952,"rsi_14":51.52,"sma_20":206.64,"sma_60":206.1,"sma_120":209.39},{"date":"2026-09-10","open":202.17,"high":205.13,"low":200.5,"close":204.63,"volume":1664620,"rsi_14":55.98,"sma_20":206.16,"sma_60":205.91,"sma_120":209.44},{"date":"2026-09-11","open":208.8,"high":213.71,"low":206.57,"close":211.96,"volume":1774686,"rsi_14":60.95,"sma_20":206.03,"sma_60":205.82,"sma_120":209.57},{"date":"2026-09-14","open":206.9,"high":207.08,"low":201.97,"close":203.37,"volume":2319985},{"date":"2026-09-15","open":204.24,"high":204.61,"low":200.97,"close":201.42,"volume":1831682,"rsi_14":50.17,"sma_20":204.59,"sma_60":205.41,"sma_120":209.55},{"date":"2026-09-16","open":203.78,"high":205.72,"low":200.43,"close":202.2,"volume":1754772,"rsi_14":46.79,"sma_20":204.45,"sma_60":205.23,"sma_120":209.49},{"date":"2026-09-17","open":210.4,"high":211.78,"low":201.09,"close":206.6,"volume":2436541},{"date":"2026-09-18","open":205.5,"high":207.91,"low":204.44,"close":205.42,"volume":4230976,"rsi_14":52.92,"sma_20":204.84,"sma_60":205.41,"sma_120":209.54},{"date":"2026-09-21","open":208.68,"high":211.1,"low":206.58,"close":210.01,"volume":1759511,"rsi_14":54.82,"sma_20":205.17,"sma_60":205.57,"sma_120":209.64},{"date":"2026-09-22","open":211.25,"high":213.79,"low":208.46,"close":213.48,"volume":1136896,"rsi_14":55.47,"sma_20":205.72,"sma_60":205.83,"sma_120":209.68},{"date":"2026-09-23","open":214.2,"high":215.28,"low":210.05,"close":214.39,"volume":1454169,"rsi_14":63.48,"sma_20":206.37,"sma_60":206.1,"sma_120":209.7},{"date":"2026-09-24","open":211.23,"high":215.78,"low":208.76,"close":213.67,"volume":1293110,"rsi_14":55.5,"sma_20":206.8,"sma_60":206.3,"sma_120":209.74},{"date":"2026-09-25","open":215.22,"high":219.63,"low":214.14,"close":218.59,"volume":1370595,"rsi_14":61.68,"sma_20":207.58,"sma_60":206.59,"sma_120":209.81},{"date":"2026-09-28","open":217.56,"high":218.77,"low":214.65,"close":214.71,"volume":2323615,"rsi_14":61.2,"sma_20":208.18,"sma_60":206.88,"sma_120":209.84},{"date":"2026-09-29","open":215.24,"high":215.75,"low":211.7,"close":212.59,"volume":1771485,"rsi_14":58.81,"sma_20":208.55,"sma_60":207.08,"sma_120":209.75},{"date":"2026-09-30","open":212.75,"high":214.17,"low":210.67,"close":211.08,"volume":1677493,"rsi_14":56.96,"sma_20":208.7,"sma_60":207.3,"sma_120":209.61},{"date":"2026-10-01","open":208.61,"high":219.5,"low":208.61,"close":217.76,"volume":1577843,"rsi_14":56.35,"sma_20":209.48,"sma_60":207.66,"sma_120":209.51},{"date":"2026-10-02","open":220.71,"high":222.54,"low":217.47,"close":220.36,"volume":1298997,"rsi_14":71.42,"sma_20":210.03,"sma_60":208.02,"sma_120":209.39},{"date":"2026-10-05","open":219.4,"high":221.16,"low":218.21,"close":218.93,"volume":1158169,"rsi_14":72.34,"sma_20":210.54,"sma_60":208.33,"sma_120":209.24},{"date":"2026-10-06","open":221.98,"high":223.52,"low":219.12,"close":219.51,"volume":1394367,"rsi_14":72.2,"sma_20":211.27,"sma_60":208.69,"sma_120":209.12},{"date":"2026-10-07","open":218.89,"high":219.38,"low":213.41,"close":215.83,"volume":1846111},{"date":"2026-10-08","open":212.86,"high":214.94,"low":210.09,"close":214.31,"volume":1431674,"rsi_14":61.48,"sma_20":212.31,"sma_60":209.15,"sma_120":208.68},{"date":"2026-10-09","open":216.59,"high":218.52,"low":213.54,"close":218.29,"volume":1531419,"rsi_14":60.89,"sma_20":212.63,"sma_60":209.41,"sma_120":208.44},{"date":"2026-10-12","open":217.21,"high":218.37,"low":215.07,"close":217.28,"volume":1329627,"rsi_14":55.28,"sma_20":213.32,"sma_60":209.64,"sma_120":208.22},{"date":"2026-10-13","open":214.46,"high":216.69,"low":212.63,"close":215.92,"volume":2249541,"rsi_14":52.08,"sma_20":214.05,"sma_60":209.86,"sma_120":208.18},{"date":"2026-10-14","open":213.95,"high":215.0,"low":209.41,"close":210.25,"volume":1821944,"rsi_14":45.91,"sma_20":214.45,"sma_60":209.88,"sma_120":208.12},{"date":"2026-10-15","open":208.37,"high":212.99,"low":207.31,"close":212.99,"volume":3233456,"rsi_14":42.61,"sma_20":214.76,"sma_60":210.09,"sma_120":208.1},{"date":"2026-10-16","open":211.29,"high":214.51,"low":209.69,"close":212.64,"volume":1985268,"rsi_14":47.0,"sma_20":215.13,"sma_60":210.32,"sma_120":208.13},{"date":"2026-10-19","open":215.64,"high":215.79,"low":211.98,"close":212.33,"volume":2225989,"rsi_14":49.88,"sma_20":215.25,"sma_60":210.48,"sma_120":208.2},{"date":"2026-10-20","open":211.54,"high":215.0,"low":209.37,"close":213.66,"volume":1689672,"rsi_14":54.03,"sma_20":215.26,"sma_60":210.58,"sma_120":208.27},{"date":"2026-10-21","open":216.08,"high":216.5,"low":211.9,"close":214.09,"volume":1691566,"rsi_14":43.18,"sma_20":215.24,"sma_60":210.58,"sma_120":208.29},{"date":"2026-10-22","open":209.99,"high":211.47,"low":205.45,"close":208.42,"volume":2346320,"rsi_14":30.12,"sma_20":214.98,"sma_60":210.6,"sma_120":208.29}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.83,"pbr":5.25,"per":19.24,"roa":3.28,"roe":6.45,"grade":"C","comment":"PER 19.24배, ROE 6.45%","revenue":19149000000.0,"analysis":"PER 19.2배입니다. ROE 6.5%입니다. 시가총액 608.31억. 매출 191.49억, 영업이익 36.55억.","eps_basis":"TTM","debt_ratio":0.42518496149781065,"market_cap":60836922428,"net_income":3016000000.0,"total_debt":5632000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":35.56,"total_assets":26070000000.0,"total_equity":13246000000.0,"profit_margin":15.75,"revenue_basis":"TTM","dividend_yield":1.34,"net_income_basis":"TTM","operating_income":3655000000.0,"operating_margin":19.09,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":208.42,"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":62.82},{"date":"2016-10-25","close":61.9},{"date":"2016-10-26","close":62.79},{"date":"2016-10-27","close":62.14},{"date":"2016-10-28","close":62.36},{"date":"2016-10-31","close":62.87},{"date":"2016-11-01","close":63.29},{"date":"2016-11-02","close":62.92},{"date":"2016-11-03","close":62.41},{"date":"2016-11-04","close":62.63},{"date":"2016-11-07","close":64.71},{"date":"2016-11-08","close":65.35},{"date":"2016-11-09","close":65.95},{"date":"2016-11-10","close":66.77},{"date":"2016-11-11","close":66.9},{"date":"2016-11-14","close":66.74},{"date":"2016-11-15","close":67.25},{"date":"2016-11-16","close":66.82},{"date":"2016-11-17","close":67.17},{"date":"2016-11-18","close":66.67},{"date":"2016-11-21","close":66.75},{"date":"2016-11-22","close":66.92},{"date":"2016-11-23","close":67.35},{"date":"2016-11-25","close":68.0},{"date":"2016-11-28","close":67.7},{"date":"2016-11-29","close":67.22},{"date":"2016-11-30","close":67.64},{"date":"2016-12-01","close":66.85},{"date":"2016-12-02","close":67.58},{"date":"2016-12-05","close":69.39},{"date":"2016-12-06","close":69.04},{"date":"2016-12-07","close":70.46},{"date":"2016-12-08","close":70.6},{"date":"2016-12-09","close":70.75},{"date":"2016-12-12","close":70.87},{"date":"2016-12-13","close":71.6},{"date":"2016-12-14","close":70.62},{"date":"2016-12-15","close":70.69},{"date":"2016-12-16","close":69.74},{"date":"2016-12-19","close":70.44},{"date":"2016-12-20","close":70.83},{"date":"2016-12-21","close":70.66},{"date":"2016-12-22","close":70.6},{"date":"2016-12-23","close":70.62},{"date":"2016-12-27","close":70.55},{"date":"2016-12-28","close":70.0},{"date":"2016-12-29","close":70.05},{"date":"2016-12-30","close":69.28},{"date":"2017-01-03","close":68.96},{"date":"2017-01-04","close":68.67},{"date":"2017-01-05","close":67.84},{"date":"2017-01-06","close":68.3},{"date":"2017-01-09","close":67.31},{"date":"2017-01-10","close":67.6},{"date":"2017-01-11","close":68.52},{"date":"2017-01-12","close":69.15},{"date":"2017-01-13","close":69.61},{"date":"2017-01-17","close":69.13},{"date":"2017-01-18","close":69.82},{"date":"2017-01-19","close":69.6},{"date":"2017-01-20","close":69.92},{"date":"2017-01-23","close":70.52},{"date":"2017-01-24","close":71.68},{"date":"2017-01-25","close":75.17},{"date":"2017-01-26","close":74.73},{"date":"2017-01-27","close":74.5},{"date":"2017-01-30","close":74.26},{"date":"2017-01-31","close":74.35},{"date":"2017-02-01","close":74.62},{"date":"2017-02-02","close":74.51},{"date":"2017-02-03","close":75.38},{"date":"2017-02-06","close":75.51},{"date":"2017-02-07","close":75.71},{"date":"2017-02-08","close":74.88},{"date":"2017-02-09","close":75.31},{"date":"2017-02-10","close":75.11},{"date":"2017-02-13","close":75.44},{"date":"2017-02-14","close":75.42},{"date":"2017-02-15","close":75.58},{"date":"2017-02-16","close":75.23},{"date":"2017-02-17","close":75.21},{"date":"2017-02-21","close":75.73},{"date":"2017-02-22","close":75.27},{"date":"2017-02-23","close":74.21},{"date":"2017-02-24","close":74.3},{"date":"2017-02-27","close":74.79},{"date":"2017-02-28","close":74.47},{"date":"2017-03-01","close":76.13},{"date":"2017-03-02","close":75.53},{"date":"2017-03-03","close":75.52},{"date":"2017-03-06","close":74.16},{"date":"2017-03-07","close":74.36},{"date":"2017-03-08","close":74.55},{"date":"2017-03-09","close":74.29},{"date":"2017-03-10","close":74.61},{"date":"2017-03-13","close":75.14},{"date":"2017-03-14","close":74.83},{"date":"2017-03-15","close":76.53},{"date":"2017-03-16","close":76.11},{"date":"2017-03-17","close":76.13},{"date":"2017-03-20","close":75.73},{"date":"2017-03-21","close":73.6},{"date":"2017-03-22","close":74.49},{"date":"2017-03-23","close":74.42},{"date":"2017-03-24","close":74.32},{"date":"2017-03-27","close":74.46},{"date":"2017-03-28","close":75.03},{"date":"2017-03-29","close":74.57},{"date":"2017-03-30","close":74.87},{"date":"2017-03-31","close":74.55},{"date":"2017-04-03","close":73.67},{"date":"2017-04-04","close":73.45},{"date":"2017-04-05","close":72.86},{"date":"2017-04-06","close":73.11},{"date":"2017-04-07","close":72.99},{"date":"2017-04-10","close":73.5},{"date":"2017-04-11","close":73.29},{"date":"2017-04-12","close":72.42},{"date":"2017-04-13","close":71.93},{"date":"2017-04-17","close":72.77},{"date":"2017-04-18","close":73.08},{"date":"2017-04-19","close":73.18},{"date":"2017-04-20","close":74.12},{"date":"2017-04-21","close":73.61},{"date":"2017-04-24","close":75.21},{"date":"2017-04-25","close":75.6},{"date":"2017-04-26","close":76.65},{"date":"2017-04-27","close":76.99},{"date":"2017-04-28","close":77.37},{"date":"2017-05-01","close":76.7},{"date":"2017-05-02","close":75.62},{"date":"2017-05-03","close":75.07},{"date":"2017-05-04","close":75.65},{"date":"2017-05-05","close":75.45},{"date":"2017-05-08","close":75.82},{"date":"2017-05-09","close":75.81},{"date":"2017-05-10","close":76.26},{"date":"2017-05-11","close":76.47},{"date":"2017-05-12","close":75.67},{"date":"2017-05-15","close":75.99},{"date":"2017-05-16","close":76.43},{"date":"2017-05-17","close":73.95},{"date":"2017-05-18","close":73.89},{"date":"2017-05-19","close":74.67},{"date":"2017-05-22","close":75.46},{"date":"2017-05-23","close":75.97},{"date":"2017-05-24","close":76.85},{"date":"2017-05-25","close":78.17},{"date":"2017-05-26","close":78.01},{"date":"2017-05-30","close":79.01},{"date":"2017-05-31","close":78.85},{"date":"2017-06-01","close":79.82},{"date":"2017-06-02","close":79.47},{"date":"2017-06-05","close":79.88},{"date":"2017-06-06","close":79.43},{"date":"2017-06-07","close":79.73},{"date":"2017-06-08","close":79.95},{"date":"2017-06-09","close":79.59},{"date":"2017-06-12","close":78.34},{"date":"2017-06-13","close":78.77},{"date":"2017-06-14","close":78.71},{"date":"2017-06-15","close":78.84},{"date":"2017-06-16","close":78.71},{"date":"2017-06-19","close":80.03},{"date":"2017-06-20","close":79.3},{"date":"2017-06-21","close":78.97},{"date":"2017-06-22","close":78.81},{"date":"2017-06-23","close":78.77},{"date":"2017-06-26","close":78.65},{"date":"2017-06-27","close":77.95},{"date":"2017-06-28","close":78.91},{"date":"2017-06-29","close":78.09},{"date":"2017-06-30","close":78.68},{"date":"2017-07-03","close":78.15},{"date":"2017-07-05","close":78.84},{"date":"2017-07-06","close":78.24},{"date":"2017-07-07","close":79.08},{"date":"2017-07-10","close":79.43},{"date":"2017-07-11","close":79.24},{"date":"2017-07-12","close":81.19},{"date":"2017-07-13","close":81.22},{"date":"2017-07-14","close":81.49},{"date":"2017-07-17","close":81.6},{"date":"2017-07-18","close":81.8},{"date":"2017-07-19","close":83.11},{"date":"2017-07-20","close":82.59},{"date":"2017-07-21","close":82.03},{"date":"2017-07-24","close":81.67},{"date":"2017-07-25","close":83.22},{"date":"2017-07-26","close":80.65},{"date":"2017-07-27","close":80.57},{"date":"2017-07-28","close":81.89},{"date":"2017-07-31","close":80.39},{"date":"2017-08-01","close":79.85},{"date":"2017-08-02","close":80.64},{"date":"2017-08-03","close":79.72},{"date":"2017-08-04","close":80.38},{"date":"2017-08-07","close":80.9},{"date":"2017-08-08","close":80.68},{"date":"2017-08-09","close":81.19},{"date":"2017-08-10","close":78.79},{"date":"2017-08-11","close":78.66},{"date":"2017-08-14","close":79.68},{"date":"2017-08-15","close":78.89},{"date":"2017-08-16","close":79.46},{"date":"2017-08-17","close":77.61},{"date":"2017-08-18","close":77.71},{"date":"2017-08-21","close":78.31},{"date":"2017-08-22","close":78.75},{"date":"2017-08-23","close":78.53},{"date":"2017-08-24","close":78.23},{"date":"2017-08-25","close":78.49},{"date":"2017-08-28","close":77.77},{"date":"2017-08-29","close":78.53},{"date":"2017-08-30","close":78.86},{"date":"2017-08-31","close":79.6},{"date":"2017-09-01","close":79.74},{"date":"2017-09-05","close":79.12},{"date":"2017-09-06","close":79.15},{"date":"2017-09-07","close":78.8},{"date":"2017-09-08","close":78.93},{"date":"2017-09-11","close":80.97},{"date":"2017-09-12","close":81.44},{"date":"2017-09-13","close":81.47},{"date":"2017-09-14","close":81.28},{"date":"2017-09-15","close":82.15},{"date":"2017-09-18","close":82.62},{"date":"2017-09-19","close":82.53},{"date":"2017-09-20","close":82.51},{"date":"2017-09-21","close":82.21},{"date":"2017-09-22","close":82.36},{"date":"2017-09-25","close":81.14},{"date":"2017-09-26","close":82.05},{"date":"2017-09-27","close":82.77},{"date":"2017-09-28","close":82.63},{"date":"2017-09-29","close":83.06},{"date":"2017-10-02","close":83.79},{"date":"2017-10-03","close":84.86},{"date":"2017-10-04","close":85.76},{"date":"2017-10-05","close":86.08},{"date":"2017-10-06","close":86.23},{"date":"2017-10-09","close":86.23},{"date":"2017-10-10","close":86.51},{"date":"2017-10-11","close":86.75},{"date":"2017-10-12","close":87.44},{"date":"2017-10-13","close":87.74},{"date":"2017-10-16","close":88.27},{"date":"2017-10-17","close":87.73},{"date":"2017-10-18","close":87.52},{"date":"2017-10-19","close":87.44},{"date":"2017-10-20","close":88.47},{"date":"2017-10-23","close":88.08},{"date":"2017-10-24","close":89.09},{"date":"2017-10-25","close":88.9},{"date":"2017-10-26","close":88.59},{"date":"2017-10-27","close":89.42},{"date":"2017-10-30","close":89.5},{"date":"2017-10-31","close":90.97},{"date":"2017-11-01","close":91.87},{"date":"2017-11-02","close":91.57},{"date":"2017-11-03","close":92.73},{"date":"2017-11-06","close":92.97},{"date":"2017-11-07","close":93.23},{"date":"2017-11-08","close":93.7},{"date":"2017-11-09","close":92.92},{"date":"2017-11-10","close":93.53},{"date":"2017-11-13","close":93.36},{"date":"2017-11-14","close":93.82},{"date":"2017-11-15","close":92.77},{"date":"2017-11-16","close":95.15},{"date":"2017-11-17","close":95.04},{"date":"2017-11-20","close":95.89},{"date":"2017-11-21","close":95.95},{"date":"2017-11-22","close":94.51},{"date":"2017-11-24","close":95.26},{"date":"2017-11-27","close":94.8},{"date":"2017-11-28","close":95.7},{"date":"2017-11-29","close":94.25},{"date":"2017-11-30","close":94.44},{"date":"2017-12-01","close":93.73},{"date":"2017-12-04","close":92.87},{"date":"2017-12-05","close":92.56},{"date":"2017-12-06","close":92.28},{"date":"2017-12-07","close":93.89},{"date":"2017-12-08","close":94.82},{"date":"2017-12-11","close":95.04},{"date":"2017-12-12","close":95.65},{"date":"2017-12-13","close":95.27},{"date":"2017-12-14","close":95.51},{"date":"2017-12-15","close":96.22},{"date":"2017-12-18","close":95.99},{"date":"2017-12-19","close":95.91},{"date":"2017-12-20","close":96.23},{"date":"2017-12-21","close":95.54},{"date":"2017-12-22","close":94.95},{"date":"2017-12-26","close":95.26},{"date":"2017-12-27","close":95.19},{"date":"2017-12-28","close":95.24},{"date":"2017-12-29","close":95.04},{"date":"2018-01-02","close":82.4474},{"date":"2018-01-03","close":83.8399},{"date":"2018-01-04","close":84.2292},{"date":"2018-01-05","close":86.1494},{"date":"2018-01-08","close":86.331},{"date":"2018-01-09","close":85.4747},{"date":"2018-01-10","close":85.2152},{"date":"2018-01-11","close":85.8553},{"date":"2018-01-12","close":86.6424},{"date":"2018-01-16","close":86.5905},{"date":"2018-01-17","close":86.9884},{"date":"2018-01-18","close":86.4694},{"date":"2018-01-19","close":87.1268},{"date":"2018-01-22","close":87.5852},{"date":"2018-01-23","close":87.1008},{"date":"2018-01-24","close":88.5626},{"date":"2018-01-25","close":88.7788},{"date":"2018-01-26","close":90.2579},{"date":"2018-01-29","close":89.8514},{"date":"2018-01-30","close":88.5107},{"date":"2018-01-31","close":88.6837},{"date":"2018-02-01","close":89.7649},{"date":"2018-02-02","close":88.381},{"date":"2018-02-05","close":85.3882},{"date":"2018-02-06","close":85.7515},{"date":"2018-02-07","close":86.158},{"date":"2018-02-08","close":82.4041},{"date":"2018-02-09","close":83.3815},{"date":"2018-02-12","close":85.3709},{"date":"2018-02-13","close":85.4488},{"date":"2018-02-14","close":86.2705},{"date":"2018-02-15","close":87.7063},{"date":"2018-02-16","close":88.3118},{"date":"2018-02-20","close":88.6664},{"date":"2018-02-21","close":88.3723},{"date":"2018-02-22","close":87.721},{"date":"2018-02-23","close":88.8065},{"date":"2018-02-26","close":90.6908},{"date":"2018-02-27","close":90.6474},{"date":"2018-02-28","close":89.5185},{"date":"2018-03-01","close":86.9048},{"date":"2018-03-02","close":88.0337},{"date":"2018-03-05","close":88.216},{"date":"2018-03-06","close":88.5113},{"date":"2018-03-07","close":88.7197},{"date":"2018-03-08","close":89.2928},{"date":"2018-03-09","close":91.8284},{"date":"2018-03-12","close":91.3855},{"date":"2018-03-13","close":90.8471},{"date":"2018-03-14","close":90.248},{"date":"2018-03-15","close":90.7516},{"date":"2018-03-16","close":90.6908},{"date":"2018-03-19","close":89.7617},{"date":"2018-03-20","close":90.7777},{"date":"2018-03-21","close":90.8992},{"date":"2018-03-22","close":87.2608},{"date":"2018-03-23","close":84.0913},{"date":"2018-03-26","close":85.9322},{"date":"2018-03-27","close":84.9249},{"date":"2018-03-28","close":83.6572},{"date":"2018-03-29","close":86.7485},{"date":"2018-04-02","close":84.1521},{"date":"2018-04-03","close":85.3591},{"date":"2018-04-04","close":85.3938},{"date":"2018-04-05","close":85.7846},{"date":"2018-04-06","close":83.2838},{"date":"2018-04-09","close":83.579},{"date":"2018-04-10","close":86.1059},{"date":"2018-04-11","close":85.7238},{"date":"2018-04-12","close":86.0538},{"date":"2018-04-13","close":86.2883},{"date":"2018-04-16","close":86.5054},{"date":"2018-04-17","close":87.5734},{"date":"2018-04-18","close":88.7283},{"date":"2018-04-19","close":87.7471},{"date":"2018-04-20","close":87.0611},{"date":"2018-04-23","close":86.844},{"date":"2018-04-24","close":84.8728},{"date":"2018-04-25","close":81.9552},{"date":"2018-04-26","close":81.356},{"date":"2018-04-27","close":80.9566},{"date":"2018-04-30","close":79.6714},{"date":"2018-05-01","close":79.7148},{"date":"2018-05-02","close":79.7148},{"date":"2018-05-03","close":79.5846},{"date":"2018-05-04","close":80.2619},{"date":"2018-05-07","close":80.7048},{"date":"2018-05-08","close":80.6874},{"date":"2018-05-09","close":81.1563},{"date":"2018-05-10","close":81.8683},{"date":"2018-05-11","close":82.1289},{"date":"2018-05-14","close":82.537},{"date":"2018-05-15","close":82.3894},{"date":"2018-05-16","close":82.7627},{"date":"2018-05-17","close":82.8669},{"date":"2018-05-18","close":82.6325},{"date":"2018-05-21","close":83.3011},{"date":"2018-05-22","close":82.4154},{"date":"2018-05-23","close":82.4501},{"date":"2018-05-24","close":82.2844},{"date":"2018-05-25","close":82.1099},{"date":"2018-05-29","close":81.1241},{"date":"2018-05-30","close":81.9616},{"date":"2018-05-31","close":81.2026},{"date":"2018-06-01","close":82.52},{"date":"2018-06-04","close":82.5984},{"date":"2018-06-05","close":83.2353},{"date":"2018-06-06","close":85.0237},{"date":"2018-06-07","close":85.0673},{"date":"2018-06-08","close":84.8405},{"date":"2018-06-11","close":84.7969},{"date":"2018-06-12","close":85.0499},{"date":"2018-06-13","close":84.7445},{"date":"2018-06-14","close":86.6377},{"date":"2018-06-15","close":86.3672},{"date":"2018-06-18","close":85.7391},{"date":"2018-06-19","close":84.3869},{"date":"2018-06-20","close":84.3083},{"date":"2018-06-21","close":83.3138},{"date":"2018-06-22","close":82.991},{"date":"2018-06-25","close":81.8656},{"date":"2018-06-26","close":81.9616},{"date":"2018-06-27","close":80.1034},{"date":"2018-06-28","close":78.0358},{"date":"2018-06-29","close":78.568},{"date":"2018-07-02","close":78.9431},{"date":"2018-07-03","close":78.2452},{"date":"2018-07-05","close":79.6148},{"date":"2018-07-06","close":79.58},{"date":"2018-07-09","close":80.9322},{"date":"2018-07-10","close":81.6039},{"date":"2018-07-11","close":79.5974},{"date":"2018-07-12","close":80.4175},{"date":"2018-07-13","close":80.1296},{"date":"2018-07-16","close":79.6148},{"date":"2018-07-17","close":80.557},{"date":"2018-07-18","close":80.653},{"date":"2018-07-19","close":80.5396},{"date":"2018-07-20","close":79.99},{"date":"2018-07-23","close":79.9987},{"date":"2018-07-24","close":82.0052},{"date":"2018-07-25","close":81.9965},{"date":"2018-07-26","close":82.232},{"date":"2018-07-27","close":82.0052},{"date":"2018-07-30","close":81.3422},{"date":"2018-07-31","close":81.6301},{"date":"2018-08-01","close":80.8362},{"date":"2018-08-02","close":80.7053},{"date":"2018-08-03","close":81.2113},{"date":"2018-08-06","close":82.0314},{"date":"2018-08-07","close":82.8078},{"date":"2018-08-08","close":82.6246},{"date":"2018-08-09","close":81.6999},{"date":"2018-08-10","close":80.3913},{"date":"2018-08-13","close":80.5832},{"date":"2018-08-14","close":81.3422},{"date":"2018-08-15","close":80.6966},{"date":"2018-08-16","close":80.9496},{"date":"2018-08-17","close":81.0892},{"date":"2018-08-20","close":81.8046},{"date":"2018-08-21","close":81.6737},{"date":"2018-08-22","close":80.4087},{"date":"2018-08-23","close":79.7513},{"date":"2018-08-24","close":80.2422},{"date":"2018-08-27","close":81.1626},{"date":"2018-08-28","close":81.0749},{"date":"2018-08-29","close":80.6454},{"date":"2018-08-30","close":80.0932},{"date":"2018-08-31","close":80.3649},{"date":"2018-09-04","close":79.199},{"date":"2018-09-05","close":79.427},{"date":"2018-09-06","close":78.5416},{"date":"2018-09-07","close":79.1728},{"date":"2018-09-10","close":79.9003},{"date":"2018-09-11","close":79.6724},{"date":"2018-09-12","close":79.5322},{"date":"2018-09-13","close":80.4087},{"date":"2018-09-14","close":80.4438},{"date":"2018-09-17","close":80.5402},{"date":"2018-09-18","close":78.6819},{"date":"2018-09-19","close":80.698},{"date":"2018-09-20","close":81.1976},{"date":"2018-09-21","close":81.1801},{"date":"2018-09-24","close":79.4007},{"date":"2018-09-25","close":78.3488},{"date":"2018-09-26","close":78.0069},{"date":"2018-09-27","close":77.218},{"date":"2018-09-28","close":77.0777},{"date":"2018-10-01","close":76.1135},{"date":"2018-10-02","close":76.1836},{"date":"2018-10-03","close":76.0872},{"date":"2018-10-04","close":75.5262},{"date":"2018-10-05","close":73.7993},{"date":"2018-10-08","close":73.624},{"date":"2018-10-09","close":72.2127},{"date":"2018-10-10","close":70.8978},{"date":"2018-10-11","close":68.9518},{"date":"2018-10-12","close":69.171},{"date":"2018-10-15","close":68.9168},{"date":"2018-10-16","close":70.179},{"date":"2018-10-17","close":69.732},{"date":"2018-10-18","close":68.908},{"date":"2018-10-19","close":67.9788},{"date":"2018-10-22","close":67.9174},{"date":"2018-10-23","close":67.2513},{"date":"2018-10-24","close":64.9985},{"date":"2018-10-25","close":66.4623},{"date":"2018-10-26","close":65.6208},{"date":"2018-10-29","close":66.3396},{"date":"2018-10-30","close":68.5223},{"date":"2018-10-31","close":66.1117},{"date":"2018-11-01","close":67.7159},{"date":"2018-11-02","close":67.8824},{"date":"2018-11-05","close":68.9606},{"date":"2018-11-06","close":68.7239},{"date":"2018-11-07","close":70.3281},{"date":"2018-11-08","close":70.3807},{"date":"2018-11-09","close":69.3638},{"date":"2018-11-12","close":67.1987},{"date":"2018-11-13","close":67.3389},{"date":"2018-11-14","close":66.6902},{"date":"2018-11-15","close":67.3477},{"date":"2018-11-16","close":68.0665},{"date":"2018-11-19","close":65.4104},{"date":"2018-11-20","close":65.2263},{"date":"2018-11-21","close":66.2581},{"date":"2018-11-23","close":66.0993},{"date":"2018-11-26","close":66.5138},{"date":"2018-11-27","close":65.2264},{"date":"2018-11-28","close":66.9988},{"date":"2018-11-29","close":66.7519},{"date":"2018-11-30","close":67.8365},{"date":"2018-12-03","close":68.6301},{"date":"2018-12-04","close":65.4027},{"date":"2018-12-06","close":66.7519},{"date":"2018-12-07","close":64.662},{"date":"2018-12-10","close":65.3322},{"date":"2018-12-11","close":65.1205},{"date":"2018-12-12","close":65.923},{"date":"2018-12-13","close":64.8825},{"date":"2018-12-14","close":64.371},{"date":"2018-12-17","close":63.498},{"date":"2018-12-18","close":64.4945},{"date":"2018-12-19","close":63.7361},{"date":"2018-12-20","close":63.1365},{"date":"2018-12-21","close":63.4804},{"date":"2018-12-24","close":62.3605},{"date":"2018-12-26","close":64.4945},{"date":"2018-12-27","close":66.3198},{"date":"2018-12-28","close":65.9141},{"date":"2018-12-31","close":66.6901},{"date":"2019-01-02","close":66.3463},{"date":"2019-01-03","close":63.8684},{"date":"2019-01-04","close":65.5438},{"date":"2019-01-07","close":66.84},{"date":"2019-01-08","close":66.6196},{"date":"2019-01-09","close":67.9599},{"date":"2019-01-10","close":68.8858},{"date":"2019-01-11","close":69.1856},{"date":"2019-01-14","close":68.4802},{"date":"2019-01-15","close":68.1804},{"date":"2019-01-16","close":69.2121},{"date":"2019-01-17","close":70.3055},{"date":"2019-01-18","close":71.6458},{"date":"2019-01-22","close":70.0851},{"date":"2019-01-23","close":67.0164},{"date":"2019-01-24","close":69.4501},{"date":"2019-01-25","close":70.6759},{"date":"2019-01-28","close":70.4113},{"date":"2019-01-29","close":69.4413},{"date":"2019-01-30","close":70.7817},{"date":"2019-01-31","close":71.3813},{"date":"2019-02-01","close":71.7516},{"date":"2019-02-04","close":71.3989},{"date":"2019-02-05","close":72.0867},{"date":"2019-02-06","close":73.1801},{"date":"2019-02-07","close":71.3901},{"date":"2019-02-08","close":70.9051},{"date":"2019-02-11","close":70.6141},{"date":"2019-02-12","close":71.8134},{"date":"2019-02-13","close":71.6546},{"date":"2019-02-14","close":71.3019},{"date":"2019-02-15","close":72.4306},{"date":"2019-02-19","close":72.4571},{"date":"2019-02-20","close":72.995},{"date":"2019-02-21","close":73.1013},{"date":"2019-02-22","close":73.8903},{"date":"2019-02-25","close":74.5198},{"date":"2019-02-26","close":73.979},{"date":"2019-02-27","close":73.128},{"date":"2019-02-28","close":72.7733},{"date":"2019-03-01","close":73.7219},{"date":"2019-03-04","close":73.5003},{"date":"2019-03-05","close":73.1634},{"date":"2019-03-06","close":72.3744},{"date":"2019-03-07","close":71.9135},{"date":"2019-03-08","close":71.9755},{"date":"2019-03-11","close":73.4559},{"date":"2019-03-12","close":73.1723},{"date":"2019-03-13","close":73.9524},{"date":"2019-03-14","close":73.8372},{"date":"2019-03-15","close":74.2006},{"date":"2019-03-18","close":73.8815},{"date":"2019-03-19","close":73.9967},{"date":"2019-03-20","close":73.2609},{"date":"2019-03-21","close":74.3513},{"date":"2019-03-22","close":72.4187},{"date":"2019-03-25","close":71.878},{"date":"2019-03-26","close":72.9329},{"date":"2019-03-27","close":72.0907},{"date":"2019-03-28","close":70.9294},{"date":"2019-03-29","close":71.5854},{"date":"2019-04-01","close":74.1652},{"date":"2019-04-02","close":74.7503},{"date":"2019-04-03","close":75.9914},{"date":"2019-04-04","close":76.4169},{"date":"2019-04-05","close":76.4789},{"date":"2019-04-08","close":76.8335},{"date":"2019-04-09","close":75.619},{"date":"2019-04-10","close":76.3105},{"date":"2019-04-11","close":77.0374},{"date":"2019-04-12","close":77.9683},{"date":"2019-04-15","close":77.6225},{"date":"2019-04-16","close":78.5977},{"date":"2019-04-17","close":78.9168},{"date":"2019-04-18","close":79.2803},{"date":"2019-04-22","close":78.5711},{"date":"2019-04-23","close":79.6172},{"date":"2019-04-24","close":84.954},{"date":"2019-04-25","close":84.6703},{"date":"2019-04-26","close":83.7838},{"date":"2019-04-29","close":83.5178},{"date":"2019-04-30","close":84.7944},{"date":"2019-05-01","close":83.6951},{"date":"2019-05-02","close":83.7838},{"date":"2019-05-03","close":84.7944},{"date":"2019-05-06","close":83.11},{"date":"2019-05-07","close":81.603},{"date":"2019-05-08","close":80.7962},{"date":"2019-05-09","close":80.5746},{"date":"2019-05-10","close":80.5923},{"date":"2019-05-13","close":78.1367},{"date":"2019-05-14","close":78.8725},{"date":"2019-05-15","close":79.6792},{"date":"2019-05-16","close":80.0693},{"date":"2019-05-17","close":79.3778},{"date":"2019-05-20","close":78.181},{"date":"2019-05-21","close":79.1385},{"date":"2019-05-22","close":78.3938},{"date":"2019-05-23","close":77.2888},{"date":"2019-05-24","close":77.2353},{"date":"2019-05-28","close":76.8967},{"date":"2019-05-29","close":76.861},{"date":"2019-05-30","close":77.4046},{"date":"2019-05-31","close":75.0609},{"date":"2019-06-03","close":75.9788},{"date":"2019-06-04","close":78.5097},{"date":"2019-06-05","close":78.9463},{"date":"2019-06-06","close":79.8998},{"date":"2019-06-07","close":81.0138},{"date":"2019-06-10","close":81.5484},{"date":"2019-06-11","close":81.3702},{"date":"2019-06-12","close":81.8693},{"date":"2019-06-13","close":82.0831},{"date":"2019-06-14","close":80.791},{"date":"2019-06-17","close":80.6128},{"date":"2019-06-18","close":82.6178},{"date":"2019-06-19","close":83.2149},{"date":"2019-06-20","close":85.4962},{"date":"2019-06-21","close":84.8278},{"date":"2019-06-24","close":84.6585},{"date":"2019-06-25","close":84.1328},{"date":"2019-06-26","close":84.8011},{"date":"2019-06-27","close":84.8011},{"date":"2019-06-28","close":85.3536},{"date":"2019-07-01","close":86.7527},{"date":"2019-07-02","close":85.6299},{"date":"2019-07-03","close":85.4071},{"date":"2019-07-05","close":85.0061},{"date":"2019-07-08","close":83.9456},{"date":"2019-07-09","close":83.7585},{"date":"2019-07-10","close":83.5446},{"date":"2019-07-11","close":82.6},{"date":"2019-07-12","close":84.1595},{"date":"2019-07-15","close":83.3396},{"date":"2019-07-16","close":80.2474},{"date":"2019-07-17","close":78.6166},{"date":"2019-07-18","close":79.0889},{"date":"2019-07-19","close":79.0533},{"date":"2019-07-22","close":79.7305},{"date":"2019-07-23","close":81.2722},{"date":"2019-07-24","close":81.4326},{"date":"2019-07-25","close":81.9406},{"date":"2019-07-26","close":83.4555},{"date":"2019-07-29","close":83.7763},{"date":"2019-07-30","close":83.1882},{"date":"2019-07-31","close":82.3416},{"date":"2019-08-01","close":81.0761},{"date":"2019-08-02","close":80.4791},{"date":"2019-08-05","close":78.1354},{"date":"2019-08-06","close":78.9641},{"date":"2019-08-07","close":79.2137},{"date":"2019-08-08","close":80.3989},{"date":"2019-08-09","close":79.9979},{"date":"2019-08-12","close":78.572},{"date":"2019-08-13","close":80.0068},{"date":"2019-08-14","close":78.4116},{"date":"2019-08-15","close":77.7878},{"date":"2019-08-16","close":80.1939},{"date":"2019-08-19","close":81.0138},{"date":"2019-08-20","close":80.2919},{"date":"2019-08-21","close":80.9603},{"date":"2019-08-22","close":81.2648},{"date":"2019-08-23","close":79.975},{"date":"2019-08-26","close":79.6705},{"date":"2019-08-27","close":80.3065},{"date":"2019-08-28","close":79.8765},{"date":"2019-08-29","close":82.2501},{"date":"2019-08-30","close":81.7037},{"date":"2019-09-03","close":79.7601},{"date":"2019-09-04","close":81.4529},{"date":"2019-09-05","close":84.6505},{"date":"2019-09-06","close":84.955},{"date":"2019-09-09","close":85.17},{"date":"2019-09-10","close":85.7701},{"date":"2019-09-11","close":85.9761},{"date":"2019-09-12","close":86.8807},{"date":"2019-09-13","close":86.6031},{"date":"2019-09-16","close":85.1789},{"date":"2019-09-17","close":84.6863},{"date":"2019-09-18","close":84.8475},{"date":"2019-09-19","close":84.534},{"date":"2019-09-20","close":83.4593},{"date":"2019-09-23","close":82.0172},{"date":"2019-09-24","close":81.847},{"date":"2019-09-25","close":82.9935},{"date":"2019-09-26","close":83.3786},{"date":"2019-09-27","close":83.0383},{"date":"2019-09-30","close":83.4593},{"date":"2019-10-01","close":81.9814},{"date":"2019-10-02","close":79.7243},{"date":"2019-10-03","close":80.0377},{"date":"2019-10-04","close":80.5124},{"date":"2019-10-07","close":79.2675},{"date":"2019-10-08","close":76.6073},{"date":"2019-10-09","close":78.0314},{"date":"2019-10-10","close":78.8823},{"date":"2019-10-11","close":80.7453},{"date":"2019-10-14","close":80.9872},{"date":"2019-10-15","close":82.4202},{"date":"2019-10-16","close":82.9756},{"date":"2019-10-17","close":83.298},{"date":"2019-10-18","close":83.1278},{"date":"2019-10-21","close":83.9877},{"date":"2019-10-22","close":84.122},{"date":"2019-10-23","close":83.7817},{"date":"2019-10-24","close":84.0862},{"date":"2019-10-25","close":84.2832},{"date":"2019-10-28","close":84.6953},{"date":"2019-10-29","close":84.5788},{"date":"2019-10-30","close":80.7453},{"date":"2019-10-31","close":80.1631},{"date":"2019-11-01","close":81.9724},{"date":"2019-11-04","close":84.5967},{"date":"2019-11-05","close":84.6953},{"date":"2019-11-06","close":84.14},{"date":"2019-11-07","close":84.2027},{"date":"2019-11-08","close":84.1041},{"date":"2019-11-11","close":83.8623},{"date":"2019-11-12","close":83.4593},{"date":"2019-11-13","close":83.8712},{"date":"2019-11-14","close":83.2085},{"date":"2019-11-15","close":83.3876},{"date":"2019-11-18","close":82.8054},{"date":"2019-11-19","close":82.9397},{"date":"2019-11-20","close":82.2501},{"date":"2019-11-21","close":81.782},{"date":"2019-11-22","close":81.5479},{"date":"2019-11-25","close":83.8344},{"date":"2019-11-26","close":83.9874},{"date":"2019-11-27","close":84.0864},{"date":"2019-11-29","close":83.4563},{"date":"2019-12-02","close":81.881},{"date":"2019-12-03","close":80.6477},{"date":"2019-12-04","close":81.4669},{"date":"2019-12-05","close":82.052},{"date":"2019-12-06","close":82.9522},{"date":"2019-12-09","close":82.4211},{"date":"2019-12-10","close":82.3941},{"date":"2019-12-11","close":83.8524},{"date":"2019-12-12","close":85.0226},{"date":"2019-12-13","close":84.6176},{"date":"2019-12-16","close":85.7068},{"date":"2019-12-17","close":85.9228},{"date":"2019-12-18","close":85.9769},{"date":"2019-12-19","close":85.8868},{"date":"2019-12-20","close":86.3459},{"date":"2019-12-23","close":85.5898},{"date":"2019-12-24","close":85.6978},{"date":"2019-12-26","close":85.7968},{"date":"2019-12-27","close":85.9769},{"date":"2019-12-30","close":86.0398},{"date":"2019-12-31","close":86.2739},{"date":"2020-01-02","close":86.877},{"date":"2020-01-03","close":85.8508},{"date":"2020-01-06","close":85.2567},{"date":"2020-01-07","close":87.0211},{"date":"2020-01-08","close":87.9212},{"date":"2020-01-09","close":88.0112},{"date":"2020-01-10","close":88.2813},{"date":"2020-01-13","close":88.1463},{"date":"2020-01-14","close":90.3067},{"date":"2020-01-15","close":88.9745},{"date":"2020-01-16","close":89.5686},{"date":"2020-01-17","close":90.1807},{"date":"2020-01-21","close":89.5686},{"date":"2020-01-22","close":89.0735},{"date":"2020-01-23","close":90.3517},{"date":"2020-01-24","close":88.5784},{"date":"2020-01-27","close":87.1741},{"date":"2020-01-28","close":88.3083},{"date":"2020-01-29","close":88.2813},{"date":"2020-01-30","close":86.2559},{"date":"2020-01-31","close":82.9792},{"date":"2020-02-03","close":84.6176},{"date":"2020-02-04","close":85.8148},{"date":"2020-02-05","close":87.2821},{"date":"2020-02-06","close":85.1847},{"date":"2020-02-07","close":83.9154},{"date":"2020-02-10","close":83.8794},{"date":"2020-02-11","close":84.1224},{"date":"2020-02-12","close":85.4457},{"date":"2020-02-13","close":85.1037},{"date":"2020-02-14","close":83.9874},{"date":"2020-02-18","close":82.7992},{"date":"2020-02-19","close":84.0594},{"date":"2020-02-20","close":84.0594},{"date":"2020-02-21","close":82.9829},{"date":"2020-02-24","close":79.69},{"date":"2020-02-25","close":78.1159},{"date":"2020-02-26","close":77.944},{"date":"2020-02-27","close":75.2573},{"date":"2020-02-28","close":74.9678},{"date":"2020-03-02","close":77.2113},{"date":"2020-03-03","close":75.0854},{"date":"2020-03-04","close":77.6184},{"date":"2020-03-05","close":73.6108},{"date":"2020-03-06","close":71.1864},{"date":"2020-03-09","close":67.0702},{"date":"2020-03-10","close":71.1954},{"date":"2020-03-11","close":66.0299},{"date":"2020-03-12","close":61.1539},{"date":"2020-03-13","close":63.515},{"date":"2020-03-16","close":55.1289},{"date":"2020-03-17","close":57.0468},{"date":"2020-03-18","close":48.0185},{"date":"2020-03-19","close":49.3935},{"date":"2020-03-20","close":50.262},{"date":"2020-03-23","close":49.4568},{"date":"2020-03-24","close":54.7852},{"date":"2020-03-25","close":57.4358},{"date":"2020-03-26","close":61.6966},{"date":"2020-03-27","close":56.7935},{"date":"2020-03-30","close":57.6439},{"date":"2020-03-31","close":56.9744},{"date":"2020-04-01","close":53.4825},{"date":"2020-04-02","close":53.3649},{"date":"2020-04-03","close":53.0935},{"date":"2020-04-06","close":59.3627},{"date":"2020-04-07","close":58.838},{"date":"2020-04-08","close":62.4747},{"date":"2020-04-09","close":64.3835},{"date":"2020-04-13","close":62.5289},{"date":"2020-04-14","close":63.2979},{"date":"2020-04-15","close":59.1727},{"date":"2020-04-16","close":57.5896},{"date":"2020-04-17","close":61.0091},{"date":"2020-04-20","close":60.2311},{"date":"2020-04-21","close":58.3947},{"date":"2020-04-22","close":60.8644},{"date":"2020-04-23","close":61.6514},{"date":"2020-04-24","close":63.4607},{"date":"2020-04-27","close":66.4641},{"date":"2020-04-28","close":66.627},{"date":"2020-04-29","close":70.9059},{"date":"2020-04-30","close":66.4551},{"date":"2020-05-01","close":63.8497},{"date":"2020-05-04","close":62.8365},{"date":"2020-05-05","close":64.0668},{"date":"2020-05-06","close":64.9805},{"date":"2020-05-07","close":66.3284},{"date":"2020-05-08","close":69.4314},{"date":"2020-05-11","close":67.4954},{"date":"2020-05-12","close":64.6006},{"date":"2020-05-13","close":62.1942},{"date":"2020-05-14","close":63.1893},{"date":"2020-05-15","close":63.3612},{"date":"2020-05-18","close":68.9971},{"date":"2020-05-19","close":69.0876},{"date":"2020-05-20","close":70.8788},{"date":"2020-05-21","close":69.4406},{"date":"2020-05-22","close":69.386},{"date":"2020-05-26","close":73.3819},{"date":"2020-05-27","close":75.7485},{"date":"2020-05-28","close":75.348},{"date":"2020-05-29","close":73.9553},{"date":"2020-06-01","close":76.9409},{"date":"2020-06-02","close":78.5246},{"date":"2020-06-03","close":81.1006},{"date":"2020-06-04","close":80.8457},{"date":"2020-06-05","close":82.8664},{"date":"2020-06-08","close":83.4216},{"date":"2020-06-09","close":79.2619},{"date":"2020-06-10","close":77.4961},{"date":"2020-06-11","close":71.789},{"date":"2020-06-12","close":71.5341},{"date":"2020-06-15","close":72.763},{"date":"2020-06-16","close":74.82},{"date":"2020-06-17","close":74.101},{"date":"2020-06-18","close":74.0282},{"date":"2020-06-19","close":73.4547},{"date":"2020-06-22","close":73.6822},{"date":"2020-06-23","close":74.3285},{"date":"2020-06-24","close":71.0608},{"date":"2020-06-25","close":71.8891},{"date":"2020-06-26","close":71.6161},{"date":"2020-06-29","close":73.3637},{"date":"2020-06-30","close":74.2284},{"date":"2020-07-01","close":72.8722},{"date":"2020-07-02","close":73.6185},{"date":"2020-07-06","close":75.0931},{"date":"2020-07-07","close":73.573},{"date":"2020-07-08","close":72.8995},{"date":"2020-07-09","close":71.9619},{"date":"2020-07-10","close":71.698},{"date":"2020-07-13","close":72.6264},{"date":"2020-07-14","close":74.1556},{"date":"2020-07-15","close":77.8147},{"date":"2020-07-16","close":77.1138},{"date":"2020-07-17","close":77.8966},{"date":"2020-07-20","close":77.5507},{"date":"2020-07-21","close":78.4063},{"date":"2020-07-22","close":78.9889},{"date":"2020-07-23","close":80.3815},{"date":"2020-07-24","close":79.4349},{"date":"2020-07-27","close":81.8651},{"date":"2020-07-28","close":79.1072},{"date":"2020-07-29","close":81.8196},{"date":"2020-07-30","close":81.1916},{"date":"2020-07-31","close":81.0732},{"date":"2020-08-03","close":81.7286},{"date":"2020-08-04","close":82.8937},{"date":"2020-08-05","close":83.9586},{"date":"2020-08-06","close":83.4762},{"date":"2020-08-07","close":84.1225},{"date":"2020-08-10","close":85.7882},{"date":"2020-08-11","close":86.5072},{"date":"2020-08-12","close":86.8804},{"date":"2020-08-13","close":87.2809},{"date":"2020-08-14","close":86.2524},{"date":"2020-08-17","close":86.2524},{"date":"2020-08-18","close":85.597},{"date":"2020-08-19","close":85.7154},{"date":"2020-08-20","close":84.526},{"date":"2020-08-21","close":85.5781},{"date":"2020-08-24","close":86.6211},{"date":"2020-08-25","close":86.8315},{"date":"2020-08-26","close":87.6458},{"date":"2020-08-27","close":87.3255},{"date":"2020-08-28","close":89.6036},{"date":"2020-08-31","close":88.3777},{"date":"2020-09-01","close":90.1251},{"date":"2020-09-02","close":92.0738},{"date":"2020-09-03","close":89.503},{"date":"2020-09-04","close":90.3447},{"date":"2020-09-08","close":87.2798},{"date":"2020-09-09","close":89.7043},{"date":"2020-09-10","close":88.5606},{"date":"2020-09-11","close":89.503},{"date":"2020-09-14","close":91.104},{"date":"2020-09-15","close":92.3574},{"date":"2020-09-16","close":93.1991},{"date":"2020-09-17","close":92.4855},{"date":"2020-09-18","close":90.1983},{"date":"2020-09-21","close":88.1673},{"date":"2020-09-22","close":88.1307},{"date":"2020-09-23","close":85.9624},{"date":"2020-09-24","close":86.1637},{"date":"2020-09-25","close":87.2523},{"date":"2020-09-28","close":88.826},{"date":"2020-09-29","close":89.1553},{"date":"2020-09-30","close":89.4206},{"date":"2020-10-01","close":90.1617},{"date":"2020-10-02","close":89.9879},{"date":"2020-10-05","close":92.7417},{"date":"2020-10-06","close":93.1625},{"date":"2020-10-07","close":95.651},{"date":"2020-10-08","close":96.9867},{"date":"2020-10-09","close":98.2127},{"date":"2020-10-12","close":98.1944},{"date":"2020-10-13","close":97.3252},{"date":"2020-10-14","close":96.6574},{"date":"2020-10-15","close":98.0114},{"date":"2020-10-16","close":98.5877},{"date":"2020-10-19","close":96.4561},{"date":"2020-10-20","close":96.9959},{"date":"2020-10-21","close":96.8861},{"date":"2020-10-22","close":97.2429},{"date":"2020-10-23","close":97.252},{"date":"2020-10-26","close":95.1204},{"date":"2020-10-27","close":93.0161},{"date":"2020-10-28","close":88.6247},{"date":"2020-10-29","close":87.8745},{"date":"2020-10-30","close":88.6338},{"date":"2020-11-02","close":91.0308},{"date":"2020-11-03","close":93.1168},{"date":"2020-11-04","close":92.7234},{"date":"2020-11-05","close":95.8614},{"date":"2020-11-06","close":96.3372},{"date":"2020-11-09","close":96.8495},{"date":"2020-11-10","close":97.7827},{"date":"2020-11-11","close":99.3745},{"date":"2020-11-12","close":97.2795},{"date":"2020-11-13","close":100.2162},{"date":"2020-11-16","close":101.5977},{"date":"2020-11-17","close":101.7167},{"date":"2020-11-18","close":100.9207},{"date":"2020-11-19","close":102.3082},{"date":"2020-11-20","close":101.7018},{"date":"2020-11-23","close":103.806},{"date":"2020-11-24","close":107.4448},{"date":"2020-11-25","close":105.607},{"date":"2020-11-27","close":105.9562},{"date":"2020-11-30","close":104.7249},{"date":"2020-12-01","close":105.3405},{"date":"2020-12-02","close":106.4616},{"date":"2020-12-03","close":108.4004},{"date":"2020-12-04","close":109.9533},{"date":"2020-12-07","close":109.0253},{"date":"2020-12-08","close":109.3377},{"date":"2020-12-09","close":109.1815},{"date":"2020-12-10","close":108.8599},{"date":"2020-12-11","close":108.5015},{"date":"2020-12-14","close":107.6653},{"date":"2020-12-15","close":108.3453},{"date":"2020-12-16","close":106.2962},{"date":"2020-12-17","close":106.7372},{"date":"2020-12-18","close":107.9593},{"date":"2020-12-21","close":107.555},{"date":"2020-12-22","close":107.3161},{"date":"2020-12-23","close":109.9441},{"date":"2020-12-24","close":110.1003},{"date":"2020-12-28","close":110.1922},{"date":"2020-12-29","close":108.5658},{"date":"2020-12-30","close":110.0452},{"date":"2020-12-31","close":111.2489},{"date":"2021-01-04","close":110.5414},{"date":"2021-01-05","close":112.664},{"date":"2021-01-06","close":115.8985},{"date":"2021-01-07","close":118.2233},{"date":"2021-01-08","close":119.8864},{"date":"2021-01-11","close":119.8864},{"date":"2021-01-12","close":119.0227},{"date":"2021-01-13","close":119.3719},{"date":"2021-01-14","close":119.6383},{"date":"2021-01-15","close":117.5708},{"date":"2021-01-19","close":119.0135},{"date":"2021-01-20","close":119.8037},{"date":"2021-01-21","close":119.7394},{"date":"2021-01-22","close":117.9752},{"date":"2021-01-25","close":117.3411},{"date":"2021-01-26","close":113.5186},{"date":"2021-01-27","close":110.2014},{"date":"2021-01-28","close":110.1279},{"date":"2021-01-29","close":110.6333},{"date":"2021-02-01","close":114.4283},{"date":"2021-02-02","close":114.125},{"date":"2021-02-03","close":118.2508},{"date":"2021-02-04","close":118.4346},{"date":"2021-02-05","close":117.6719},{"date":"2021-02-08","close":119.4454},{"date":"2021-02-09","close":118.3427},{"date":"2021-02-10","close":116.2293},{"date":"2021-02-11","close":117.2584},{"date":"2021-02-12","close":119.2432},{"date":"2021-02-16","close":120.6123},{"date":"2021-02-17","close":119.1881},{"date":"2021-02-18","close":118.5978},{"date":"2021-02-19","close":121.9457},{"date":"2021-02-22","close":119.8337},{"date":"2021-02-23","close":119.0128},{"date":"2021-02-24","close":120.5623},{"date":"2021-02-25","close":116.1537},{"date":"2021-02-26","close":119.9259},{"date":"2021-03-01","close":123.7534},{"date":"2021-03-02","close":124.316},{"date":"2021-03-03","close":121.088},{"date":"2021-03-04","close":117.9245},{"date":"2021-03-05","close":119.9351},{"date":"2021-03-08","close":117.2697},{"date":"2021-03-09","close":119.3541},{"date":"2021-03-10","close":119.9812},{"date":"2021-03-11","close":121.4293},{"date":"2021-03-12","close":121.0142},{"date":"2021-03-15","close":123.9379},{"date":"2021-03-16","close":123.5874},{"date":"2021-03-17","close":123.3845},{"date":"2021-03-18","close":121.6322},{"date":"2021-03-19","close":119.1143},{"date":"2021-03-22","close":118.524},{"date":"2021-03-23","close":114.1339},{"date":"2021-03-24","close":115.1853},{"date":"2021-03-25","close":116.1168},{"date":"2021-03-26","close":118.7454},{"date":"2021-03-29","close":117.6755},{"date":"2021-03-30","close":117.5741},{"date":"2021-03-31","close":119.0774},{"date":"2021-04-01","close":120.6268},{"date":"2021-04-05","close":122.453},{"date":"2021-04-06","close":121.8351},{"date":"2021-04-07","close":119.4371},{"date":"2021-04-08","close":120.7652},{"date":"2021-04-09","close":121.3186},{"date":"2021-04-12","close":121.6137},{"date":"2021-04-13","close":121.2263},{"date":"2021-04-14","close":120.7099},{"date":"2021-04-15","close":122.3331},{"date":"2021-04-16","close":123.034},{"date":"2021-04-19","close":120.221},{"date":"2021-04-20","close":118.4133},{"date":"2021-04-21","close":123.1263},{"date":"2021-04-22","close":121.752},{"date":"2021-04-23","close":124.2514},{"date":"2021-04-26","close":124.6665},{"date":"2021-04-27","close":124.648},{"date":"2021-04-28","close":125.3582},{"date":"2021-04-29","close":127.4426},{"date":"2021-04-30","close":124.0209},{"date":"2021-05-03","close":122.9695},{"date":"2021-05-04","close":122.9326},{"date":"2021-05-05","close":124.2423},{"date":"2021-05-06","close":125.1922},{"date":"2021-05-07","close":127.2766},{"date":"2021-05-10","close":125.8932},{"date":"2021-05-11","close":123.3937},{"date":"2021-05-12","close":119.1051},{"date":"2021-05-13","close":121.3186},{"date":"2021-05-14","close":123.7719},{"date":"2021-05-17","close":123.735},{"date":"2021-05-18","close":121.0511},{"date":"2021-05-19","close":122.3884},{"date":"2021-05-20","close":123.592},{"date":"2021-05-21","close":123.0272},{"date":"2021-05-24","close":124.5547},{"date":"2021-05-25","close":123.9993},{"date":"2021-05-26","close":124.6751},{"date":"2021-05-27","close":125.2769},{"date":"2021-05-28","close":125.6101},{"date":"2021-06-01","close":127.3136},{"date":"2021-06-02","close":126.9896},{"date":"2021-06-03","close":126.9432},{"date":"2021-06-04","close":129.017},{"date":"2021-06-07","close":128.693},{"date":"2021-06-08","close":127.7117},{"date":"2021-06-09","close":125.6194},{"date":"2021-06-10","close":126.7766},{"date":"2021-06-11","close":126.8322},{"date":"2021-06-14","close":126.9248},{"date":"2021-06-15","close":126.5082},{"date":"2021-06-16","close":125.8694},{"date":"2021-06-17","close":123.8789},{"date":"2021-06-18","close":119.5741},{"date":"2021-06-21","close":121.87},{"date":"2021-06-22","close":121.907},{"date":"2021-06-23","close":122.3606},{"date":"2021-06-24","close":123.7215},{"date":"2021-06-25","close":123.8697},{"date":"2021-06-28","close":123.1568},{"date":"2021-06-29","close":125.1287},{"date":"2021-06-30","close":125.175},{"date":"2021-07-01","close":126.5822},{"date":"2021-07-02","close":128.0079},{"date":"2021-07-06","close":125.7398},{"date":"2021-07-07","close":126.8785},{"date":"2021-07-08","close":125.0176},{"date":"2021-07-09","close":127.7579},{"date":"2021-07-12","close":128.3505},{"date":"2021-07-13","close":127.3969},{"date":"2021-07-14","close":128.119},{"date":"2021-07-15","close":126.7211},{"date":"2021-07-16","close":124.3418},{"date":"2021-07-19","close":122.5551},{"date":"2021-07-20","close":125.462},{"date":"2021-07-21","close":128.9615},{"date":"2021-07-22","close":127.7302},{"date":"2021-07-23","close":128.082},{"date":"2021-07-26","close":128.369},{"date":"2021-07-27","close":127.4339},{"date":"2021-07-28","close":131.3963},{"date":"2021-07-29","close":135.3216},{"date":"2021-07-30","close":136.5252},{"date":"2021-08-02","close":137.4787},{"date":"2021-08-03","close":138.3119},{"date":"2021-08-04","close":137.886},{"date":"2021-08-05","close":137.4972},{"date":"2021-08-06","close":138.5155},{"date":"2021-08-09","close":138.5063},{"date":"2021-08-10","close":138.8581},{"date":"2021-08-11","close":140.3023},{"date":"2021-08-12","close":141.3206},{"date":"2021-08-13","close":141.2467},{"date":"2021-08-16","close":142.052},{"date":"2021-08-17","close":139.2747},{"date":"2021-08-18","close":138.2563},{"date":"2021-08-19","close":136.5658},{"date":"2021-08-20","close":137.5318},{"date":"2021-08-23","close":139.4732},{"date":"2021-08-24","close":140.4021},{"date":"2021-08-25","close":140.0863},{"date":"2021-08-26","close":140.1234},{"date":"2021-08-27","close":141.8418},{"date":"2021-08-30","close":141.8326},{"date":"2021-08-31","close":139.5382},{"date":"2021-09-01","close":139.7797},{"date":"2021-09-02","close":140.3371},{"date":"2021-09-03","close":139.0273},{"date":"2021-09-07","close":138.1356},{"date":"2021-09-08","close":136.5751},{"date":"2021-09-09","close":135.4046},{"date":"2021-09-10","close":135.061},{"date":"2021-09-13","close":135.9341},{"date":"2021-09-14","close":134.4479},{"date":"2021-09-15","close":134.6894},{"date":"2021-09-16","close":133.5654},{"date":"2021-09-17","close":131.7448},{"date":"2021-09-20","close":129.6176},{"date":"2021-09-21","close":128.4101},{"date":"2021-09-22","close":130.5465},{"date":"2021-09-23","close":133.7605},{"date":"2021-09-24","close":133.807},{"date":"2021-09-27","close":134.5965},{"date":"2021-09-28","close":130.9088},{"date":"2021-09-29","close":128.8467},{"date":"2021-09-30","close":127.4626},{"date":"2021-10-01","close":131.6519},{"date":"2021-10-04","close":130.3143},{"date":"2021-10-05","close":133.4075},{"date":"2021-10-06","close":134.1227},{"date":"2021-10-07","close":135.9991},{"date":"2021-10-08","close":135.3118},{"date":"2021-10-11","close":135.2746},{"date":"2021-10-12","close":131.4475},{"date":"2021-10-13","close":131.364},{"date":"2021-10-14","close":136.4543},{"date":"2021-10-15","close":136.8259},{"date":"2021-10-18","close":136.7701},{"date":"2021-10-19","close":136.5564},{"date":"2021-10-20","close":136.6772},{"date":"2021-10-21","close":138.1263},{"date":"2021-10-22","close":137.1045},{"date":"2021-10-25","close":137.1881},{"date":"2021-10-26","close":136.4636},{"date":"2021-10-27","close":132.683},{"date":"2021-10-28","close":134.8566},{"date":"2021-10-29","close":135.6183},{"date":"2021-11-01","close":140.3835},{"date":"2021-11-02","close":141.2381},{"date":"2021-11-03","close":142.5478},{"date":"2021-11-04","close":143.9505},{"date":"2021-11-05","close":147.5081},{"date":"2021-11-08","close":146.765},{"date":"2021-11-09","close":149.6074},{"date":"2021-11-10","close":149.1708},{"date":"2021-11-11","close":151.6231},{"date":"2021-11-12","close":152.6263},{"date":"2021-11-15","close":152.552},{"date":"2021-11-16","close":153.1744},{"date":"2021-11-17","close":154.2426},{"date":"2021-11-18","close":152.9382},{"date":"2021-11-19","close":153.9631},{"date":"2021-11-22","close":151.4381},{"date":"2021-11-23","close":149.7704},{"date":"2021-11-24","close":149.4071},{"date":"2021-11-26","close":145.3449},{"date":"2021-11-29","close":148.5033},{"date":"2021-11-30","close":143.4162},{"date":"2021-12-01","close":142.2889},{"date":"2021-12-02","close":146.7331},{"date":"2021-12-03","close":145.2983},{"date":"2021-12-06","close":146.9567},{"date":"2021-12-07","close":148.3449},{"date":"2021-12-08","close":148.0282},{"date":"2021-12-09","close":146.407},{"date":"2021-12-10","close":149.4071},{"date":"2021-12-13","close":147.2828},{"date":"2021-12-14","close":146.3698},{"date":"2021-12-15","close":149.7704},{"date":"2021-12-16","close":149.1276},{"date":"2021-12-17","close":145.7269},{"date":"2021-12-20","close":142.615},{"date":"2021-12-21","close":146.1089},{"date":"2021-12-22","close":146.0529},{"date":"2021-12-23","close":147.6275},{"date":"2021-12-27","close":151.6711},{"date":"2021-12-28","close":151.4847},{"date":"2021-12-29","close":151.3357},{"date":"2021-12-30","close":149.6214},{"date":"2021-12-31","close":150.3201},{"date":"2022-01-03","close":150.0034},{"date":"2022-01-04","close":152.9196},{"date":"2022-01-05","close":149.7239},{"date":"2022-01-06","close":150.5251},{"date":"2022-01-07","close":147.7393},{"date":"2022-01-10","close":147.4598},{"date":"2022-01-11","close":149.3139},{"date":"2022-01-12","close":149.7239},{"date":"2022-01-13","close":148.7176},{"date":"2022-01-14","close":149.7611},{"date":"2022-01-18","close":148.1865},{"date":"2022-01-19","close":146.2673},{"date":"2022-01-20","close":143.4815},{"date":"2022-01-21","close":140.5932},{"date":"2022-01-24","close":142.0932},{"date":"2022-01-25","close":139.0093},{"date":"2022-01-26","close":131.1085},{"date":"2022-01-27","close":127.8941},{"date":"2022-01-28","close":130.829},{"date":"2022-01-31","close":133.2421},{"date":"2022-02-01","close":133.326},{"date":"2022-02-02","close":137.854},{"date":"2022-02-03","close":135.3757},{"date":"2022-02-04","close":134.7421},{"date":"2022-02-07","close":133.5775},{"date":"2022-02-08","close":135.8229},{"date":"2022-02-09","close":139.6615},{"date":"2022-02-10","close":137.3136},{"date":"2022-02-11","close":133.6521},{"date":"2022-02-14","close":133.7266},{"date":"2022-02-15","close":137.882},{"date":"2022-02-16","close":139.5125},{"date":"2022-02-17","close":134.8944},{"date":"2022-02-18","close":134.1279},{"date":"2022-02-22","close":131.5104},{"date":"2022-02-23","close":129.2855},{"date":"2022-02-24","close":132.2209},{"date":"2022-02-25","close":135.2777},{"date":"2022-02-28","close":133.1463},{"date":"2022-03-01","close":126.4717},{"date":"2022-03-02","close":129.6127},{"date":"2022-03-03","close":127.7524},{"date":"2022-03-04","close":124.7329},{"date":"2022-03-07","close":119.3764},{"date":"2022-03-08","close":120.3673},{"date":"2022-03-09","close":121.9285},{"date":"2022-03-10","close":121.7976},{"date":"2022-03-11","close":119.1147},{"date":"2022-03-14","close":118.1799},{"date":"2022-03-15","close":119.0773},{"date":"2022-03-16","close":122.7979},{"date":"2022-03-17","close":124.0131},{"date":"2022-03-18","close":125.1162},{"date":"2022-03-21","close":123.4055},{"date":"2022-03-22","close":123.2372},{"date":"2022-03-23","close":120.8067},{"date":"2022-03-24","close":123.2372},{"date":"2022-03-25","close":123.6205},{"date":"2022-03-28","close":122.8727},{"date":"2022-03-29","close":127.9954},{"date":"2022-03-30","close":124.8825},{"date":"2022-03-31","close":122.4426},{"date":"2022-04-01","close":123.2279},{"date":"2022-04-04","close":123.5364},{"date":"2022-04-05","close":119.2175},{"date":"2022-04-06","close":116.9085},{"date":"2022-04-07","close":117.2263},{"date":"2022-04-08","close":116.6281},{"date":"2022-04-11","close":115.1884},{"date":"2022-04-12","close":115.3567},{"date":"2022-04-13","close":116.0859},{"date":"2022-04-14","close":113.001},{"date":"2022-04-18","close":114.048},{"date":"2022-04-19","close":116.2728},{"date":"2022-04-20","close":118.4136},{"date":"2022-04-21","close":117.8059},{"date":"2022-04-22","close":114.8706},{"date":"2022-04-25","close":116.2915},{"date":"2022-04-26","close":112.4214},{"date":"2022-04-27","close":117.0207},{"date":"2022-04-28","close":118.6847},{"date":"2022-04-29","close":116.6467},{"date":"2022-05-02","close":117.5816},{"date":"2022-05-03","close":118.694},{"date":"2022-05-04","close":122.6202},{"date":"2022-05-05","close":119.3297},{"date":"2022-05-06","close":119.0118},{"date":"2022-05-09","close":115.2539},{"date":"2022-05-10","close":116.6841},{"date":"2022-05-11","close":114.0667},{"date":"2022-05-12","close":114.6182},{"date":"2022-05-13","close":117.0581},{"date":"2022-05-16","close":115.6839},{"date":"2022-05-17","close":120.7226},{"date":"2022-05-18","close":114.3471},{"date":"2022-05-19","close":115.2111},{"date":"2022-05-20","close":115.2111},{"date":"2022-05-23","close":116.122},{"date":"2022-05-24","close":116.1032},{"date":"2022-05-25","close":114.9294},{"date":"2022-05-26","close":117.2396},{"date":"2022-05-27","close":121.6065},{"date":"2022-05-31","close":121.5126},{"date":"2022-06-01","close":120.3575},{"date":"2022-06-02","close":123.6538},{"date":"2022-06-03","close":122.1512},{"date":"2022-06-06","close":123.9073},{"date":"2022-06-07","close":124.5929},{"date":"2022-06-08","close":122.8368},{"date":"2022-06-09","close":120.01},{"date":"2022-06-10","close":115.8685},{"date":"2022-06-13","close":111.3138},{"date":"2022-06-14","close":111.1823},{"date":"2022-06-15","close":113.2577},{"date":"2022-06-16","close":105.9984},{"date":"2022-06-17","close":108.4964},{"date":"2022-06-21","close":110.7503},{"date":"2022-06-22","close":107.6136},{"date":"2022-06-23","close":108.5527},{"date":"2022-06-24","close":111.1823},{"date":"2022-06-27","close":110.3934},{"date":"2022-06-28","close":107.9235},{"date":"2022-06-29","close":106.0171},{"date":"2022-06-30","close":106.2613},{"date":"2022-07-01","close":104.2422},{"date":"2022-07-05","close":104.6836},{"date":"2022-07-06","close":105.8669},{"date":"2022-07-07","close":107.839},{"date":"2022-07-08","close":108.0362},{"date":"2022-07-11","close":105.9138},{"date":"2022-07-12","close":106.1298},{"date":"2022-07-13","close":106.6088},{"date":"2022-07-14","close":105.5758},{"date":"2022-07-15","close":108.6185},{"date":"2022-07-18","close":108.0644},{"date":"2022-07-19","close":112.7037},{"date":"2022-07-20","close":114.7697},{"date":"2022-07-21","close":117.2208},{"date":"2022-07-22","close":115.5586},{"date":"2022-07-25","close":115.568},{"date":"2022-07-26","close":115.5586},{"date":"2022-07-27","close":120.0476},{"date":"2022-07-28","close":123.2406},{"date":"2022-07-29","close":125.5883},{"date":"2022-08-01","close":124.067},{"date":"2022-08-02","close":123.3908},{"date":"2022-08-03","close":125.1188},{"date":"2022-08-04","close":125.147},{"date":"2022-08-05","close":125.0343},{"date":"2022-08-08","close":124.8277},{"date":"2022-08-09","close":123.0621},{"date":"2022-08-10","close":126.0392},{"date":"2022-08-11","close":126.0861},{"date":"2022-08-12","close":128.9504},{"date":"2022-08-15","close":128.8283},{"date":"2022-08-16","close":129.0819},{"date":"2022-08-17","close":127.692},{"date":"2022-08-18","close":129.2197},{"date":"2022-08-19","close":127.1827},{"date":"2022-08-22","close":122.3735},{"date":"2022-08-23","close":122.9298},{"date":"2022-08-24","close":121.7605},{"date":"2022-08-25","close":124.863},{"date":"2022-08-26","close":119.5444},{"date":"2022-08-29","close":119.0446},{"date":"2022-08-30","close":119.1578},{"date":"2022-08-31","close":119.0164},{"date":"2022-09-01","close":117.6113},{"date":"2022-09-02","close":116.8286},{"date":"2022-09-06","close":116.0836},{"date":"2022-09-07","close":119.2616},{"date":"2022-09-08","close":119.9122},{"date":"2022-09-09","close":121.6851},{"date":"2022-09-12","close":123.5805},{"date":"2022-09-13","close":119.1295},{"date":"2022-09-14","close":118.8466},{"date":"2022-09-15","close":117.1964},{"date":"2022-09-16","close":115.7347},{"date":"2022-09-19","close":116.3288},{"date":"2022-09-20","close":114.6974},{"date":"2022-09-21","close":113.3489},{"date":"2022-09-22","close":109.8787},{"date":"2022-09-23","close":108.0492},{"date":"2022-09-26","close":106.9271},{"date":"2022-09-27","close":106.9742},{"date":"2022-09-28","close":108.6528},{"date":"2022-09-29","close":106.1255},{"date":"2022-09-30","close":104.0698},{"date":"2022-10-03","close":107.8041},{"date":"2022-10-04","close":111.7741},{"date":"2022-10-05","close":111.4818},{"date":"2022-10-06","close":111.3498},{"date":"2022-10-07","close":107.6532},{"date":"2022-10-10","close":105.3051},{"date":"2022-10-11","close":103.6548},{"date":"2022-10-12","close":101.9763},{"date":"2022-10-13","close":105.1071},{"date":"2022-10-14","close":101.3916},{"date":"2022-10-17","close":105.5314},{"date":"2022-10-18","close":106.4744},{"date":"2022-10-19","close":105.6446},{"date":"2022-10-20","close":104.5884},{"date":"2022-10-21","close":108.3416},{"date":"2022-10-24","close":108.8979},{"date":"2022-10-25","close":110.5859},{"date":"2022-10-26","close":112.0759},{"date":"2022-10-27","close":112.2173},{"date":"2022-10-28","close":115.6593},{"date":"2022-10-31","close":115.2632},{"date":"2022-11-01","close":116.4043},{"date":"2022-11-02","close":107.1628},{"date":"2022-11-03","close":106.5121},{"date":"2022-11-04","close":110.0295},{"date":"2022-11-07","close":110.1333},{"date":"2022-11-08","close":110.4728},{"date":"2022-11-09","close":107.6909},{"date":"2022-11-10","close":115.1878},{"date":"2022-11-11","close":117.0361},{"date":"2022-11-14","close":117.4227},{"date":"2022-11-15","close":119.7896},{"date":"2022-11-16","close":118.592},{"date":"2022-11-17","close":117.8248},{"date":"2022-11-18","close":119.7192},{"date":"2022-11-21","close":118.1089},{"date":"2022-11-22","close":119.8897},{"date":"2022-11-23","close":120.5433},{"date":"2022-11-25","close":121.2348},{"date":"2022-11-28","close":118.0426},{"date":"2022-11-29","close":117.3985},{"date":"2022-11-30","close":119.4635},{"date":"2022-12-01","close":120.1076},{"date":"2022-12-02","close":119.1414},{"date":"2022-12-05","close":117.408},{"date":"2022-12-06","close":114.4526},{"date":"2022-12-07","close":115.1441},{"date":"2022-12-08","close":115.684},{"date":"2022-12-09","close":115.3052},{"date":"2022-12-12","close":117.3417},{"date":"2022-12-13","close":118.8857},{"date":"2022-12-14","close":117.6922},{"date":"2022-12-15","close":112.8329},{"date":"2022-12-16","close":110.2944},{"date":"2022-12-19","close":109.4419},{"date":"2022-12-20","close":108.7883},{"date":"2022-12-21","close":109.404},{"date":"2022-12-22","close":108.201},{"date":"2022-12-23","close":107.9358},{"date":"2022-12-27","close":107.8505},{"date":"2022-12-28","close":106.3066},{"date":"2022-12-29","close":109.5366},{"date":"2022-12-30","close":108.7409},{"date":"2023-01-03","close":108.6083},{"date":"2023-01-04","close":111.4121},{"date":"2023-01-05","close":110.1238},{"date":"2023-01-06","close":114.0453},{"date":"2023-01-09","close":115.0021},{"date":"2023-01-10","close":116.2239},{"date":"2023-01-11","close":117.2185},{"date":"2023-01-12","close":117.5785},{"date":"2023-01-13","close":117.6827},{"date":"2023-01-17","close":117.6543},{"date":"2023-01-18","close":116.7828},{"date":"2023-01-19","close":114.9358},{"date":"2023-01-20","close":115.7693},{"date":"2023-01-23","close":118.1847},{"date":"2023-01-24","close":118.071},{"date":"2023-01-25","close":117.048},{"date":"2023-01-26","close":117.7111},{"date":"2023-01-27","close":118.7341},{"date":"2023-01-30","close":118.8762},{"date":"2023-01-31","close":120.4391},{"date":"2023-02-01","close":123.3281},{"date":"2023-02-02","close":127.8274},{"date":"2023-02-03","close":126.8234},{"date":"2023-02-06","close":126.0751},{"date":"2023-02-07","close":126.9276},{"date":"2023-02-08","close":124.6068},{"date":"2023-02-09","close":124.8626},{"date":"2023-02-10","close":122.9397},{"date":"2023-02-13","close":125.232},{"date":"2023-02-14","close":125.6961},{"date":"2023-02-15","close":126.0561},{"date":"2023-02-16","close":125.5615},{"date":"2023-02-17","close":125.4188},{"date":"2023-02-21","close":120.501},{"date":"2023-02-22","close":120.539},{"date":"2023-02-23","close":121.319},{"date":"2023-02-24","close":119.35},{"date":"2023-02-27","close":120.9956},{"date":"2023-02-28","close":121.1097},{"date":"2023-03-01","close":121.5949},{"date":"2023-03-02","close":122.841},{"date":"2023-03-03","close":124.1156},{"date":"2023-03-06","close":124.2488},{"date":"2023-03-07","close":122.5746},{"date":"2023-03-08","close":123.2881},{"date":"2023-03-09","close":121.8137},{"date":"2023-03-10","close":118.4558},{"date":"2023-03-13","close":117.9707},{"date":"2023-03-14","close":120.3393},{"date":"2023-03-15","close":117.8851},{"date":"2023-03-16","close":118.8173},{"date":"2023-03-17","close":117.2192},{"date":"2023-03-20","close":118.4939},{"date":"2023-03-21","close":119.3024},{"date":"2023-03-22","close":117.771},{"date":"2023-03-23","close":119.0456},{"date":"2023-03-24","close":118.5985},{"date":"2023-03-27","close":119.0741},{"date":"2023-03-28","close":118.3702},{"date":"2023-03-29","close":121.1478},{"date":"2023-03-30","close":122.841},{"date":"2023-03-31","close":124.7529},{"date":"2023-04-03","close":124.5056},{"date":"2023-04-04","close":120.111},{"date":"2023-04-05","close":118.4178},{"date":"2023-04-06","close":117.9136},{"date":"2023-04-10","close":119.1788},{"date":"2023-04-11","close":119.5973},{"date":"2023-04-12","close":119.2644},{"date":"2023-04-13","close":119.8541},{"date":"2023-04-14","close":119.778},{"date":"2023-04-17","close":120.558},{"date":"2023-04-18","close":121.5188},{"date":"2023-04-19","close":121.9944},{"date":"2023-04-20","close":121.3856},{"date":"2023-04-21","close":122.1371},{"date":"2023-04-24","close":122.0039},{"date":"2023-04-25","close":118.1229},{"date":"2023-04-26","close":114.337},{"date":"2023-04-27","close":115.469},{"date":"2023-04-28","close":116.4012},{"date":"2023-05-01","close":117.1907},{"date":"2023-05-02","close":116.6485},{"date":"2023-05-03","close":115.488},{"date":"2023-05-04","close":113.5095},{"date":"2023-05-05","close":116.9434},{"date":"2023-05-08","close":116.658},{"date":"2023-05-09","close":115.2407},{"date":"2023-05-10","close":114.708},{"date":"2023-05-11","close":114.2039},{"date":"2023-05-12","close":114.5844},{"date":"2023-05-15","close":115.9636},{"date":"2023-05-16","close":114.1563},{"date":"2023-05-17","close":116.0778},{"date":"2023-05-18","close":117.6549},{"date":"2023-05-19","close":118.6012},{"date":"2023-05-22","close":119.0313},{"date":"2023-05-23","close":116.7755},{"date":"2023-05-24","close":113.5066},{"date":"2023-05-25","close":113.9845},{"date":"2023-05-26","close":117.3586},{"date":"2023-05-30","close":117.6836},{"date":"2023-05-31","close":117.0719},{"date":"2023-06-01","close":117.1388},{"date":"2023-06-02","close":120.6945},{"date":"2023-06-05","close":118.7159},{"date":"2023-06-06","close":121.6408},{"date":"2023-06-07","close":122.826},{"date":"2023-06-08","close":122.3481},{"date":"2023-06-09","close":122.3481},{"date":"2023-06-12","close":124.3745},{"date":"2023-06-13","close":126.4869},{"date":"2023-06-14","close":125.9134},{"date":"2023-06-15","close":127.5384},{"date":"2023-06-16","close":129.6603},{"date":"2023-06-20","close":129.2397},{"date":"2023-06-21","close":129.8037},{"date":"2023-06-22","close":128.5707},{"date":"2023-06-23","close":127.2325},{"date":"2023-06-26","close":128.0258},{"date":"2023-06-27","close":130.6926},{"date":"2023-06-28","close":131.0272},{"date":"2023-06-29","close":132.2793},{"date":"2023-06-30","close":133.9712},{"date":"2023-07-03","close":134.1814},{"date":"2023-07-05","close":133.2734},{"date":"2023-07-06","close":132.7955},{"date":"2023-07-07","close":133.6462},{"date":"2023-07-10","close":135.0035},{"date":"2023-07-11","close":135.0035},{"date":"2023-07-12","close":136.3799},{"date":"2023-07-13","close":136.0932},{"date":"2023-07-14","close":135.0035},{"date":"2023-07-17","close":136.4659},{"date":"2023-07-18","close":136.2748},{"date":"2023-07-19","close":136.7718},{"date":"2023-07-20","close":135.6821},{"date":"2023-07-21","close":134.7741},{"date":"2023-07-24","close":134.2675},{"date":"2023-07-25","close":134.9653},{"date":"2023-07-26","close":138.0526},{"date":"2023-07-27","close":137.4983},{"date":"2023-07-28","close":136.4659},{"date":"2023-07-31","close":137.1542},{"date":"2023-08-01","close":137.2784},{"date":"2023-08-02","close":135.0704},{"date":"2023-08-03","close":133.7418},{"date":"2023-08-04","close":132.3845},{"date":"2023-08-07","close":133.2639},{"date":"2023-08-08","close":131.3331},{"date":"2023-08-09","close":129.7177},{"date":"2023-08-10","close":129.039},{"date":"2023-08-11","close":127.1656},{"date":"2023-08-14","close":127.567},{"date":"2023-08-15","close":124.7091},{"date":"2023-08-16","close":123.7341},{"date":"2023-08-17","close":122.7547},{"date":"2023-08-18","close":122.6202},{"date":"2023-08-21","close":123.1772},{"date":"2023-08-22","close":122.6874},{"date":"2023-08-23","close":123.8397},{"date":"2023-08-24","close":122.4858},{"date":"2023-08-25","close":123.5228},{"date":"2023-08-28","close":124.5887},{"date":"2023-08-29","close":125.9714},{"date":"2023-08-30","close":126.682},{"date":"2023-08-31","close":127.1237},{"date":"2023-09-01","close":127.9687},{"date":"2023-09-05","close":125.7986},{"date":"2023-09-06","close":124.8864},{"date":"2023-09-07","close":123.0811},{"date":"2023-09-08","close":122.7739},{"date":"2023-09-11","close":123.2828},{"date":"2023-09-12","close":123.3596},{"date":"2023-09-13","close":123.1484},{"date":"2023-09-14","close":124.051},{"date":"2023-09-15","close":121.6408},{"date":"2023-09-18","close":121.9193},{"date":"2023-09-19","close":121.9097},{"date":"2023-09-20","close":120.4501},{"date":"2023-09-21","close":118.3184},{"date":"2023-09-22","close":118.1456},{"date":"2023-09-25","close":118.136},{"date":"2023-09-26","close":115.7258},{"date":"2023-09-27","close":115.649},{"date":"2023-09-28","close":118.885},{"date":"2023-09-29","close":118.6161},{"date":"2023-10-02","close":118.3184},{"date":"2023-10-03","close":117.3678},{"date":"2023-10-04","close":118.5009},{"date":"2023-10-05","close":116.1195},{"date":"2023-10-06","close":119.0386},{"date":"2023-10-09","close":118.2032},{"date":"2023-10-10","close":119.3843},{"date":"2023-10-11","close":120.4405},{"date":"2023-10-12","close":119.6435},{"date":"2023-10-13","close":116.6189},{"date":"2023-10-16","close":119.3363},{"date":"2023-10-17","close":119.5667},{"date":"2023-10-18","close":117.147},{"date":"2023-10-19","close":114.6024},{"date":"2023-10-20","close":112.922},{"date":"2023-10-23","close":111.4337},{"date":"2023-10-24","close":113.3637},{"date":"2023-10-25","close":111.8466},{"date":"2023-10-26","close":112.874},{"date":"2023-10-27","close":110.9151},{"date":"2023-10-30","close":111.7121},{"date":"2023-10-31","close":113.162},{"date":"2023-11-01","close":117.9728},{"date":"2023-11-02","close":119.1058},{"date":"2023-11-03","close":120.7574},{"date":"2023-11-06","close":120.8822},{"date":"2023-11-07","close":120.066},{"date":"2023-11-08","close":120.066},{"date":"2023-11-09","close":119.1634},{"date":"2023-11-10","close":121.612},{"date":"2023-11-13","close":119.9988},{"date":"2023-11-14","close":125.3569},{"date":"2023-11-15","close":126.5283},{"date":"2023-11-16","close":126.6827},{"date":"2023-11-17","close":126.7984},{"date":"2023-11-20","close":126.6055},{"date":"2023-11-21","close":126.075},{"date":"2023-11-22","close":126.673},{"date":"2023-11-24","close":126.4126},{"date":"2023-11-27","close":126.0171},{"date":"2023-11-28","close":125.5734},{"date":"2023-11-29","close":125.8049},{"date":"2023-11-30","close":126.3547},{"date":"2023-12-01","close":127.3193},{"date":"2023-12-04","close":126.3547},{"date":"2023-12-05","close":125.0912},{"date":"2023-12-06","close":126.5765},{"date":"2023-12-07","close":127.6761},{"date":"2023-12-08","close":128.5925},{"date":"2023-12-11","close":130.9459},{"date":"2023-12-12","close":130.6951},{"date":"2023-12-13","close":133.0004},{"date":"2023-12-14","close":138.2571},{"date":"2023-12-15","close":136.5981},{"date":"2023-12-18","close":135.9808},{"date":"2023-12-19","close":136.1159},{"date":"2023-12-20","close":133.5984},{"date":"2023-12-21","close":134.9198},{"date":"2023-12-22","close":135.9712},{"date":"2023-12-26","close":136.3184},{"date":"2023-12-27","close":135.7783},{"date":"2023-12-28","close":136.0677},{"date":"2023-12-29","close":135.5179},{"date":"2024-01-02","close":133.9939},{"date":"2024-01-03","close":132.2674},{"date":"2024-01-04","close":127.7629},{"date":"2024-01-05","close":127.6569},{"date":"2024-01-08","close":129.1037},{"date":"2024-01-09","close":128.4381},{"date":"2024-01-10","close":128.4477},{"date":"2024-01-11","close":127.4157},{"date":"2024-01-12","close":127.2517},{"date":"2024-01-16","close":126.1039},{"date":"2024-01-17","close":124.551},{"date":"2024-01-18","close":125.8339},{"date":"2024-01-19","close":127.8401},{"date":"2024-01-22","close":128.4767},{"date":"2024-01-23","close":129.8753},{"date":"2024-01-24","close":138.5369},{"date":"2024-01-25","close":139.1445},{"date":"2024-01-26","close":139.3567},{"date":"2024-01-29","close":140.5045},{"date":"2024-01-30","close":140.0801},{"date":"2024-01-31","close":137.1479},{"date":"2024-02-01","close":137.2058},{"date":"2024-02-02","close":137.7556},{"date":"2024-02-05","close":135.7975},{"date":"2024-02-06","close":136.5306},{"date":"2024-02-07","close":136.955},{"date":"2024-02-08","close":138.0353},{"date":"2024-02-09","close":138.942},{"date":"2024-02-12","close":138.2089},{"date":"2024-02-13","close":135.7493},{"date":"2024-02-14","close":137.7363},{"date":"2024-02-15","close":138.6661},{"date":"2024-02-16","close":137.9203},{"date":"2024-02-20","close":135.8089},{"date":"2024-02-21","close":136.3125},{"date":"2024-02-22","close":139.1116},{"date":"2024-02-23","close":138.608},{"date":"2024-02-26","close":138.298},{"date":"2024-02-27","close":139.1116},{"date":"2024-02-28","close":138.5983},{"date":"2024-02-29","close":139.0438},{"date":"2024-03-01","close":139.2182},{"date":"2024-03-04","close":138.5596},{"date":"2024-03-05","close":135.8283},{"date":"2024-03-06","close":136.9615},{"date":"2024-03-07","close":137.9784},{"date":"2024-03-08","close":136.1091},{"date":"2024-03-11","close":136.5934},{"date":"2024-03-12","close":136.1188},{"date":"2024-03-13","close":136.9421},{"date":"2024-03-14","close":135.0631},{"date":"2024-03-15","close":134.7823},{"date":"2024-03-18","close":135.5958},{"date":"2024-03-19","close":136.2447},{"date":"2024-03-20","close":136.884},{"date":"2024-03-21","close":139.4603},{"date":"2024-03-22","close":138.8017},{"date":"2024-03-25","close":137.1551},{"date":"2024-03-26","close":137.1745},{"date":"2024-03-27","close":140.3707},{"date":"2024-03-28","close":140.671},{"date":"2024-04-01","close":139.4313},{"date":"2024-04-02","close":138.2012},{"date":"2024-04-03","close":141.0971},{"date":"2024-04-04","close":139.9348},{"date":"2024-04-05","close":140.0995},{"date":"2024-04-08","close":140.2254},{"date":"2024-04-09","close":143.2182},{"date":"2024-04-10","close":140.3804},{"date":"2024-04-11","close":142.0947},{"date":"2024-04-12","close":138.4821},{"date":"2024-04-15","close":137.5523},{"date":"2024-04-16","close":138.3562},{"date":"2024-04-17","close":137.0293},{"date":"2024-04-18","close":136.0607},{"date":"2024-04-19","close":136.1285},{"date":"2024-04-22","close":139.2472},{"date":"2024-04-23","close":138.7242},{"date":"2024-04-24","close":135.5958},{"date":"2024-04-25","close":136.0607},{"date":"2024-04-26","close":135.7992},{"date":"2024-04-29","close":138.3271},{"date":"2024-04-30","close":137.0293},{"date":"2024-05-01","close":135.0631},{"date":"2024-05-02","close":135.6055},{"date":"2024-05-03","close":137.5329},{"date":"2024-05-06","close":137.746},{"date":"2024-05-07","close":138.7339},{"date":"2024-05-08","close":140.2448},{"date":"2024-05-09","close":141.5039},{"date":"2024-05-10","close":141.5911},{"date":"2024-05-13","close":143.1892},{"date":"2024-05-14","close":144.5936},{"date":"2024-05-15","close":146.6953},{"date":"2024-05-16","close":146.3369},{"date":"2024-05-17","close":146.2594},{"date":"2024-05-20","close":146.9181},{"date":"2024-05-21","close":147.0246},{"date":"2024-05-22","close":146.889},{"date":"2024-05-23","close":145.9066},{"date":"2024-05-24","close":146.7528},{"date":"2024-05-28","close":146.2957},{"date":"2024-05-29","close":143.9514},{"date":"2024-05-30","close":144.2043},{"date":"2024-05-31","close":145.6147},{"date":"2024-06-03","close":145.0409},{"date":"2024-06-04","close":144.146},{"date":"2024-06-05","close":145.8968},{"date":"2024-06-06","close":145.2549},{"date":"2024-06-07","close":145.0992},{"date":"2024-06-10","close":145.5856},{"date":"2024-06-11","close":145.4786},{"date":"2024-06-12","close":146.6069},{"date":"2024-06-13","close":146.4513},{"date":"2024-06-14","close":143.3289},{"date":"2024-06-17","close":146.0816},{"date":"2024-06-18","close":147.0544},{"date":"2024-06-20","close":146.3929},{"date":"2024-06-21","close":147.852},{"date":"2024-06-24","close":146.9765},{"date":"2024-06-25","close":145.4105},{"date":"2024-06-26","close":143.8055},{"date":"2024-06-27","close":144.6518},{"date":"2024-06-28","close":146.3248},{"date":"2024-07-01","close":144.4183},{"date":"2024-07-02","close":145.8482},{"date":"2024-07-03","close":144.7198},{"date":"2024-07-05","close":145.3521},{"date":"2024-07-08","close":146.5486},{"date":"2024-07-09","close":145.6731},{"date":"2024-07-10","close":149.3208},{"date":"2024-07-11","close":150.5367},{"date":"2024-07-12","close":151.558},{"date":"2024-07-15","close":151.9179},{"date":"2024-07-16","close":155.3029},{"date":"2024-07-17","close":152.7642},{"date":"2024-07-18","close":152.2195},{"date":"2024-07-19","close":146.5777},{"date":"2024-07-22","close":148.7663},{"date":"2024-07-23","close":147.2684},{"date":"2024-07-24","close":152.5697},{"date":"2024-07-25","close":150.3227},{"date":"2024-07-26","close":152.1125},{"date":"2024-07-29","close":151.5191},{"date":"2024-07-30","close":148.7761},{"date":"2024-07-31","close":150.1184},{"date":"2024-08-01","close":146.2081},{"date":"2024-08-02","close":141.4321},{"date":"2024-08-05","close":139.5256},{"date":"2024-08-06","close":139.0295},{"date":"2024-08-07","close":138.0957},{"date":"2024-08-08","close":139.5451},{"date":"2024-08-09","close":140.0606},{"date":"2024-08-12","close":140.7512},{"date":"2024-08-13","close":142.434},{"date":"2024-08-14","close":141.1695},{"date":"2024-08-15","close":144.9728},{"date":"2024-08-16","close":145.3521},{"date":"2024-08-19","close":146.4026},{"date":"2024-08-20","close":145.9844},{"date":"2024-08-21","close":148.5426},{"date":"2024-08-22","close":146.5777},{"date":"2024-08-23","close":149.5476},{"date":"2024-08-26","close":149.0201},{"date":"2024-08-27","close":148.3655},{"date":"2024-08-28","close":147.7501},{"date":"2024-08-29","close":147.9943},{"date":"2024-08-30","close":150.0556},{"date":"2024-09-03","close":144.9756},{"date":"2024-09-04","close":144.2722},{"date":"2024-09-05","close":143.6763},{"date":"2024-09-06","close":140.0714},{"date":"2024-09-09","close":141.4782},{"date":"2024-09-10","close":140.6771},{"date":"2024-09-11","close":140.9116},{"date":"2024-09-12","close":140.7943},{"date":"2024-09-13","close":142.4746},{"date":"2024-09-16","close":142.5137},{"date":"2024-09-17","close":144.3699},{"date":"2024-09-18","close":142.5528},{"date":"2024-09-19","close":145.933},{"date":"2024-09-20","close":144.6923},{"date":"2024-09-23","close":145.0635},{"date":"2024-09-24","close":145.3468},{"date":"2024-09-25","close":142.416},{"date":"2024-09-26","close":146.1284},{"date":"2024-09-27","close":147.7305},{"date":"2024-09-30","close":147.5058},{"date":"2024-10-01","close":144.0573},{"date":"2024-10-02","close":143.2171},{"date":"2024-10-03","close":141.3414},{"date":"2024-10-04","close":142.0936},{"date":"2024-10-07","close":141.2437},{"date":"2024-10-08","close":142.6212},{"date":"2024-10-09","close":144.028},{"date":"2024-10-10","close":143.012},{"date":"2024-10-11","close":144.1061},{"date":"2024-10-14","close":144.8877},{"date":"2024-10-15","close":142.9143},{"date":"2024-10-16","close":141.488},{"date":"2024-10-17","close":144.4578},{"date":"2024-10-18","close":145.5324},{"date":"2024-10-21","close":144.321},{"date":"2024-10-22","close":143.4125},{"date":"2024-10-23","close":142.1132},{"date":"2024-10-24","close":143.4809},{"date":"2024-10-25","close":145.6887},{"date":"2024-10-28","close":147.3886},{"date":"2024-10-29","close":149.1178},{"date":"2024-10-30","close":148.2874},{"date":"2024-10-31","close":144.0182},{"date":"2024-11-01","close":146.5582},{"date":"2024-11-04","close":146.6364},{"date":"2024-11-05","close":145.6985},{"date":"2024-11-06","close":151.1693},{"date":"2024-11-07","close":151.6187},{"date":"2024-11-08","close":151.4819},{"date":"2024-11-11","close":151.4526},{"date":"2024-11-12","close":149.8309},{"date":"2024-11-13","close":151.1693},{"date":"2024-11-14","close":149.7137},{"date":"2024-11-15","close":144.9267},{"date":"2024-11-18","close":144.9365},{"date":"2024-11-19","close":143.559},{"date":"2024-11-20","close":144.409},{"date":"2024-11-21","close":147.0467},{"date":"2024-11-22","close":149.3916},{"date":"2024-11-25","close":149.8528},{"date":"2024-11-26","close":147.0368},{"date":"2024-11-27","close":148.3026},{"date":"2024-11-29","close":148.2731},{"date":"2024-12-02","close":151.4226},{"date":"2024-12-03","close":148.9795},{"date":"2024-12-04","close":150.3139},{"date":"2024-12-05","close":149.5584},{"date":"2024-12-06","close":149.529},{"date":"2024-12-09","close":148.646},{"date":"2024-12-10","close":147.4195},{"date":"2024-12-11","close":147.0074},{"date":"2024-12-12","close":148.4694},{"date":"2024-12-13","close":147.2625},{"date":"2024-12-16","close":147.1252},{"date":"2024-12-17","close":145.1628},{"date":"2024-12-18","close":142.0526},{"date":"2024-12-19","close":141.1793},{"date":"2024-12-20","close":140.9635},{"date":"2024-12-23","close":141.3952},{"date":"2024-12-24","close":142.759},{"date":"2024-12-26","close":143.5439},{"date":"2024-12-27","close":142.2488},{"date":"2024-12-30","close":140.1785},{"date":"2024-12-31","close":140.2766},{"date":"2025-01-02","close":137.9905},{"date":"2025-01-03","close":139.7174},{"date":"2025-01-06","close":140.7378},{"date":"2025-01-07","close":141.0518},{"date":"2025-01-08","close":140.9929},{"date":"2025-01-10","close":138.2554},{"date":"2025-01-13","close":138.5008},{"date":"2025-01-14","close":140.2079},{"date":"2025-01-15","close":140.7672},{"date":"2025-01-16","close":140.9831},{"date":"2025-01-17","close":142.9748},{"date":"2025-01-21","close":145.5063},{"date":"2025-01-22","close":152.1683},{"date":"2025-01-23","close":154.0227},{"date":"2025-01-24","close":151.7759},{"date":"2025-01-27","close":147.4195},{"date":"2025-01-28","close":145.6534},{"date":"2025-01-29","close":144.9274},{"date":"2025-01-30","close":146.9878},{"date":"2025-01-31","close":145.1825},{"date":"2025-02-03","close":142.3273},{"date":"2025-02-04","close":142.0427},{"date":"2025-02-05","close":143.4654},{"date":"2025-02-06","close":143.7107},{"date":"2025-02-07","close":144.113},{"date":"2025-02-10","close":146.8701},{"date":"2025-02-11","close":146.0557},{"date":"2025-02-12","close":143.7303},{"date":"2025-02-13","close":150.3335},{"date":"2025-02-14","close":149.892},{"date":"2025-02-18","close":151.5109},{"date":"2025-02-19","close":153.1103},{"date":"2025-02-20","close":152.8453},{"date":"2025-02-21","close":152.2345},{"date":"2025-02-24","close":150.9437},{"date":"2025-02-25","close":149.7023},{"date":"2025-02-26","close":150.4708},{"date":"2025-02-27","close":149.5249},{"date":"2025-02-28","close":151.7615},{"date":"2025-03-03","close":148.382},{"date":"2025-03-04","close":145.8597},{"date":"2025-03-05","close":148.5594},{"date":"2025-03-06","close":145.1208},{"date":"2025-03-07","close":148.5889},{"date":"2025-03-10","close":145.8696},{"date":"2025-03-11","close":142.431},{"date":"2025-03-12","close":141.0713},{"date":"2025-03-13","close":139.1402},{"date":"2025-03-14","close":143.7316},{"date":"2025-03-17","close":144.5789},{"date":"2025-03-18","close":144.6971},{"date":"2025-03-19","close":145.5839},{"date":"2025-03-20","close":144.1257},{"date":"2025-03-21","close":144.0173},{"date":"2025-03-24","close":146.7859},{"date":"2025-03-25","close":148.5791},{"date":"2025-03-26","close":147.5347},{"date":"2025-03-27","close":144.9434},{"date":"2025-03-28","close":140.0368},{"date":"2025-03-31","close":139.2387},{"date":"2025-04-01","close":138.6278},{"date":"2025-04-02","close":140.1944},{"date":"2025-04-03","close":128.0657},{"date":"2025-04-04","close":120.2032},{"date":"2025-04-07","close":121.6812},{"date":"2025-04-08","close":120.5185},{"date":"2025-04-09","close":131.8886},{"date":"2025-04-10","close":125.4745},{"date":"2025-04-11","close":126.0656},{"date":"2025-04-14","close":128.0361},{"date":"2025-04-15","close":127.6322},{"date":"2025-04-16","close":125.0311},{"date":"2025-04-17","close":127.3366},{"date":"2025-04-21","close":126.8538},{"date":"2025-04-22","close":131.4846},{"date":"2025-04-23","close":134.0562},{"date":"2025-04-24","close":141.4063},{"date":"2025-04-25","close":142.2438},{"date":"2025-04-28","close":142.766},{"date":"2025-04-29","close":143.1108},{"date":"2025-04-30","close":144.2242},{"date":"2025-05-01","close":144.2045},{"date":"2025-05-02","close":147.7219},{"date":"2025-05-05","close":147.6431},{"date":"2025-05-06","close":146.3425},{"date":"2025-05-07","close":147.4855},{"date":"2025-05-08","close":149.8797},{"date":"2025-05-09","close":150.6285},{"date":"2025-05-12","close":158.6092},{"date":"2025-05-13","close":159.9984},{"date":"2025-05-14","close":158.3727},{"date":"2025-05-15","close":160.7177},{"date":"2025-05-16","close":161.5748},{"date":"2025-05-19","close":160.4713},{"date":"2025-05-20","close":160.491},{"date":"2025-05-21","close":157.8488},{"date":"2025-05-22","close":157.2551},{"date":"2025-05-23","close":155.9192},{"date":"2025-05-27","close":159.6895},{"date":"2025-05-28","close":158.6207},{"date":"2025-05-29","close":159.8676},{"date":"2025-05-30","close":158.403},{"date":"2025-06-02","close":158.2051},{"date":"2025-06-03","close":160.2437},{"date":"2025-06-04","close":160.3822},{"date":"2025-06-05","close":160.6296},{"date":"2025-06-06","close":162.9353},{"date":"2025-06-09","close":164.2713},{"date":"2025-06-10","close":164.6572},{"date":"2025-06-11","close":164.0239},{"date":"2025-06-12","close":164.2713},{"date":"2025-06-13","close":160.9265},{"date":"2025-06-16","close":163.7666},{"date":"2025-06-17","close":161.9556},{"date":"2025-06-18","close":162.0744},{"date":"2025-06-20","close":161.5004},{"date":"2025-06-23","close":164.0931},{"date":"2025-06-24","close":164.7463},{"date":"2025-06-25","close":166.1218},{"date":"2025-06-26","close":167.2895},{"date":"2025-06-27","close":165.1322},{"date":"2025-06-30","close":166.9135},{"date":"2025-07-01","close":168.4968},{"date":"2025-07-02","close":171.6041},{"date":"2025-07-03","close":172.4749},{"date":"2025-07-07","close":169.3577},{"date":"2025-07-08","close":170.6343},{"date":"2025-07-09","close":170.852},{"date":"2025-07-10","close":173.2072},{"date":"2025-07-11","close":175.2655},{"date":"2025-07-14","close":174.3452},{"date":"2025-07-15","close":173.613},{"date":"2025-07-16","close":174.5432},{"date":"2025-07-17","close":175.8296},{"date":"2025-07-18","close":177.1062},{"date":"2025-07-21","close":177.6406},{"date":"2025-07-22","close":178.5906},{"date":"2025-07-23","close":199.9359},{"date":"2025-07-24","close":203.4589},{"date":"2025-07-25","close":205.8932},{"date":"2025-07-28","close":207.1599},{"date":"2025-07-29","close":205.5661},{"date":"2025-07-30","close":203.119},{"date":"2025-07-31","close":202.205},{"date":"2025-08-01","close":198.4508},{"date":"2025-08-04","close":200.4852},{"date":"2025-08-05","close":198.0577},{"date":"2025-08-06","close":196.6032},{"date":"2025-08-07","close":196.4755},{"date":"2025-08-08","close":198.5},{"date":"2025-08-11","close":196.4165},{"date":"2025-08-12","close":200.6227},{"date":"2025-08-13","close":202.7357},{"date":"2025-08-14","close":203.404},{"date":"2025-08-15","close":199.2174},{"date":"2025-08-18","close":200.1903},{"date":"2025-08-19","close":199.8857},{"date":"2025-08-20","close":198.0774},{"date":"2025-08-21","close":196.8489},{"date":"2025-08-22","close":202.1657},{"date":"2025-08-25","close":202.2939},{"date":"2025-08-26","close":204.0493},{"date":"2025-08-27","close":204.7002},{"date":"2025-08-28","close":205.1637},{"date":"2025-08-29","close":203.645},{"date":"2025-09-02","close":201.7318},{"date":"2025-09-03","close":203.1321},{"date":"2025-09-04","close":205.6567},{"date":"2025-09-05","close":205.854},{"date":"2025-09-08","close":204.996},{"date":"2025-09-09","close":205.7652},{"date":"2025-09-10","close":207.4417},{"date":"2025-09-11","close":209.4634},{"date":"2025-09-12","close":206.9191},{"date":"2025-09-15","close":208.2307},{"date":"2025-09-16","close":209.6212},{"date":"2025-09-17","close":210.8736},{"date":"2025-09-18","close":214.3055},{"date":"2025-09-19","close":213.1813},{"date":"2025-09-22","close":215.5678},{"date":"2025-09-23","close":216.623},{"date":"2025-09-24","close":212.5797},{"date":"2025-09-25","close":211.5048},{"date":"2025-09-26","close":214.0392},{"date":"2025-09-29","close":214.769},{"date":"2025-09-30","close":216.4948},{"date":"2025-10-01","close":218.6249},{"date":"2025-10-02","close":218.053},{"date":"2025-10-03","close":217.7867},{"date":"2025-10-06","close":219.8774},{"date":"2025-10-07","close":218.9997},{"date":"2025-10-08","close":221.3271},{"date":"2025-10-09","close":219.3843},{"date":"2025-10-10","close":211.6034},{"date":"2025-10-13","close":216.3469},{"date":"2025-10-14","close":217.5993},{"date":"2025-10-15","close":219.6111},{"date":"2025-10-16","close":221.0904},{"date":"2025-10-17","close":219.8971},{"date":"2025-10-20","close":222.8359},{"date":"2025-10-21","close":225.0647},{"date":"2025-10-22","close":225.9325},{"date":"2025-10-23","close":230.8535},{"date":"2025-10-24","close":232.3919},{"date":"2025-10-27","close":233.4669},{"date":"2025-10-28","close":233.2696},{"date":"2025-10-29","close":237.4313},{"date":"2025-10-30","close":240.0841},{"date":"2025-10-31","close":243.5949},{"date":"2025-11-03","close":243.4568},{"date":"2025-11-04","close":240.1827},{"date":"2025-11-05","close":245.5574},{"date":"2025-11-06","close":239.1472},{"date":"2025-11-07","close":239.0683},{"date":"2025-11-10","close":244.3345},{"date":"2025-11-11","close":243.7428},{"date":"2025-11-12","close":242.9144},{"date":"2025-11-13","close":233.0132},{"date":"2025-11-14","close":234.0487},{"date":"2025-11-17","close":230.9718},{"date":"2025-11-18","close":228.3388},{"date":"2025-11-19","close":229.818},{"date":"2025-11-20","close":211.5245},{"date":"2025-11-21","close":216.6033},{"date":"2025-11-24","close":217.8895},{"date":"2025-11-25","close":219.8979},{"date":"2025-11-26","close":222.3416},{"date":"2025-11-28","close":223.7465},{"date":"2025-12-01","close":223.3508},{"date":"2025-12-02","close":227.1104},{"date":"2025-12-03","close":228.3471},{"date":"2025-12-04","close":230.9294},{"date":"2025-12-05","close":231.8693},{"date":"2025-12-08","close":231.4933},{"date":"2025-12-09","close":233.6897},{"date":"2025-12-10","close":241.5355},{"date":"2025-12-11","close":241.6938},{"date":"2025-12-12","close":227.7139},{"date":"2025-12-15","close":228.2482},{"date":"2025-12-16","close":224.4985},{"date":"2025-12-17","close":220.3629},{"date":"2025-12-18","close":223.5685},{"date":"2025-12-19","close":227.5358},{"date":"2025-12-22","close":231.0283},{"date":"2025-12-23","close":230.217},{"date":"2025-12-24","close":229.4354},{"date":"2025-12-26","close":230.0192},{"date":"2025-12-29","close":229.3365},{"date":"2025-12-30","close":227.9316},{"date":"2025-12-31","close":225.0921},{"date":"2026-01-02","close":230.7414},{"date":"2026-01-05","close":228.9408},{"date":"2026-01-06","close":228.8517},{"date":"2026-01-07","close":227.15},{"date":"2026-01-08","close":225.6066},{"date":"2026-01-09","close":229.1386},{"date":"2026-01-12","close":232.8982},{"date":"2026-01-13","close":234.0855},{"date":"2026-01-14","close":234.7781},{"date":"2026-01-15","close":239.349},{"date":"2026-01-16","close":238.4486},{"date":"2026-01-20","close":230.7909},{"date":"2026-01-21","close":228.545},{"date":"2026-01-22","close":228.8913},{"date":"2026-01-23","close":221.4611},{"date":"2026-01-26","close":223.0936},{"date":"2026-01-27","close":228.3273},{"date":"2026-01-28","close":219.4131},{"date":"2026-01-29","close":223.8653},{"date":"2026-01-30","close":220.4124},{"date":"2026-02-02","close":224.7161},{"date":"2026-02-03","close":223.9444},{"date":"2026-02-04","close":213.4967},{"date":"2026-02-05","close":206.4721},{"date":"2026-02-06","close":213.6154},{"date":"2026-02-09","close":224.0533},{"date":"2026-02-10","close":223.3805},{"date":"2026-02-11","close":226.032},{"date":"2026-02-12","close":223.0441},{"date":"2026-02-13","close":233.6798},{"date":"2026-02-17","close":233.3929},{"date":"2026-02-18","close":233.1258},{"date":"2026-02-19","close":229.9301},{"date":"2026-02-20","close":232.9378},{"date":"2026-02-23","close":229.5142},{"date":"2026-02-24","close":239.5966},{"date":"2026-02-25","close":240.5493},{"date":"2026-02-26","close":233.9897},{"date":"2026-02-27","close":228.3928},{"date":"2026-03-02","close":210.3615},{"date":"2026-03-03","close":202.7501},{"date":"2026-03-04","close":207.4241},{"date":"2026-03-05","close":208.9524},{"date":"2026-03-06","close":204.2783},{"date":"2026-03-09","close":204.6653},{"date":"2026-03-10","close":201.4005},{"date":"2026-03-11","close":203.5737},{"date":"2026-03-12","close":196.3295},{"date":"2026-03-13","close":197.8875},{"date":"2026-03-16","close":201.8966},{"date":"2026-03-17","close":202.7798},{"date":"2026-03-18","close":194.7516},{"date":"2026-03-19","close":196.8753},{"date":"2026-03-20","close":194.3447},{"date":"2026-03-23","close":199.257},{"date":"2026-03-24","close":204.7943},{"date":"2026-03-25","close":208.4165},{"date":"2026-03-26","close":201.6486},{"date":"2026-03-27","close":200.5966},{"date":"2026-03-30","close":197.1234},{"date":"2026-03-31","close":207.4241},{"date":"2026-04-01","close":210.0539},{"date":"2026-04-02","close":207.4737},{"date":"2026-04-06","close":208.1287},{"date":"2026-04-07","close":209.3692},{"date":"2026-04-08","close":221.3271},{"date":"2026-04-09","close":226.8844},{"date":"2026-04-10","close":228.0256},{"date":"2026-04-13","close":232.5409},{"date":"2026-04-14","close":235.0714},{"date":"2026-04-15","close":232.3622},{"date":"2026-04-16","close":234.6745},{"date":"2026-04-17","close":244.2607},{"date":"2026-04-20","close":245.7691},{"date":"2026-04-21","close":241.3233},{"date":"2026-04-22","close":219.3523},{"date":"2026-04-23","close":216.0676},{"date":"2026-04-24","close":213.031},{"date":"2026-04-27","close":207.9203},{"date":"2026-04-28","close":202.7402},{"date":"2026-04-29","close":203.6829},{"date":"2026-04-30","close":210.044},{"date":"2026-05-01","close":205.8463},{"date":"2026-05-04","close":203.7127},{"date":"2026-05-05","close":205.36},{"date":"2026-05-06","close":214.5195},{"date":"2026-05-07","close":208.4562},{"date":"2026-05-08","close":204.6256},{"date":"2026-05-11","close":204.5463},{"date":"2026-05-12","close":212.0982},{"date":"2026-05-13","close":206.0745},{"date":"2026-05-14","close":205.1119},{"date":"2026-05-15","close":203.544},{"date":"2026-05-18","close":198.9791},{"date":"2026-05-19","close":194.573},{"date":"2026-05-20","close":199.8524},{"date":"2026-05-21","close":201.0234},{"date":"2026-05-22","close":202.0058},{"date":"2026-05-26","close":207.8036},{"date":"2026-05-27","close":207.953},{"date":"2026-05-28","close":209.527},{"date":"2026-05-29","close":212.5952},{"date":"2026-06-01","close":210.2841},{"date":"2026-06-02","close":213.9102},{"date":"2026-06-03","close":217.5562},{"date":"2026-06-04","close":219.9072},{"date":"2026-06-05","close":211.8381},{"date":"2026-06-08","close":204.825},{"date":"2026-06-09","close":210.1048},{"date":"2026-06-10","close":201.2288},{"date":"2026-06-11","close":206.9469},{"date":"2026-06-12","close":209.5768},{"date":"2026-06-15","close":215.3148},{"date":"2026-06-16","close":216.1715},{"date":"2026-06-17","close":211.3898},{"date":"2026-06-18","close":216.8091},{"date":"2026-06-22","close":211.878},{"date":"2026-06-23","close":202.2748},{"date":"2026-06-24","close":197.792},{"date":"2026-06-25","close":199.3061},{"date":"2026-06-26","close":196.985},{"date":"2026-06-29","close":197.5429},{"date":"2026-06-30","close":200.8403},{"date":"2026-07-01","close":200.6709},{"date":"2026-07-02","close":196.6862},{"date":"2026-07-06","close":199.3858},{"date":"2026-07-07","close":197.0847},{"date":"2026-07-08","close":195.4908},{"date":"2026-07-09","close":198.1506},{"date":"2026-07-10","close":199.595},{"date":"2026-07-13","close":197.4234},{"date":"2026-07-14","close":200.2127},{"date":"2026-07-15","close":200.5713},{"date":"2026-07-16","close":201.7966},{"date":"2026-07-17","close":202.5338},{"date":"2026-07-20","close":202.3644},{"date":"2026-07-21","close":208.212},{"date":"2026-07-22","close":199.5153},{"date":"2026-07-23","close":198.031},{"date":"2026-07-24","close":202.1652},{"date":"2026-07-27","close":206.7875},{"date":"2026-07-28","close":213.4719},{"date":"2026-07-29","close":206.1599},{"date":"2026-07-30","close":205.7913},{"date":"2026-07-31","close":204.9047},{"date":"2026-08-03","close":204.1874},{"date":"2026-08-04","close":215.9922},{"date":"2026-08-05","close":217.1876},{"date":"2026-08-06","close":214.2588},{"date":"2026-08-07","close":215.5041},{"date":"2026-08-10","close":213.4619},{"date":"2026-08-11","close":217.8551},{"date":"2026-08-12","close":213.3822},{"date":"2026-08-13","close":213.9201},{"date":"2026-08-14","close":215.4045},{"date":"2026-08-17","close":216.5501},{"date":"2026-08-18","close":204.1874},{"date":"2026-08-19","close":202.7928},{"date":"2026-08-20","close":199.7744},{"date":"2026-08-21","close":203.52},{"date":"2026-08-24","close":202.41},{"date":"2026-08-25","close":201.41},{"date":"2026-08-26","close":205.03},{"date":"2026-08-27","close":203.0},{"date":"2026-08-28","close":202.66},{"date":"2026-08-31","close":205.25},{"date":"2026-09-01","close":208.0},{"date":"2026-09-02","close":202.21},{"date":"2026-09-03","close":209.41},{"date":"2026-09-04","close":208.65},{"date":"2026-09-08","close":204.99},{"date":"2026-09-09","close":204.68},{"date":"2026-09-10","close":204.63},{"date":"2026-09-11","close":211.96},{"date":"2026-09-14","close":203.37},{"date":"2026-09-15","close":201.42},{"date":"2026-09-16","close":202.2},{"date":"2026-09-17","close":206.6},{"date":"2026-09-18","close":205.42},{"date":"2026-09-21","close":210.01},{"date":"2026-09-22","close":213.48},{"date":"2026-09-23","close":214.39},{"date":"2026-09-24","close":213.67},{"date":"2026-09-25","close":218.59},{"date":"2026-09-28","close":214.71},{"date":"2026-09-29","close":212.59},{"date":"2026-09-30","close":211.08},{"date":"2026-10-01","close":217.76},{"date":"2026-10-02","close":220.36},{"date":"2026-10-05","close":218.93},{"date":"2026-10-06","close":219.51},{"date":"2026-10-07","close":215.83},{"date":"2026-10-08","close":214.31},{"date":"2026-10-09","close":218.29},{"date":"2026-10-12","close":217.28},{"date":"2026-10-13","close":215.92},{"date":"2026-10-14","close":210.25},{"date":"2026-10-15","close":212.99},{"date":"2026-10-16","close":212.64},{"date":"2026-10-19","close":212.33},{"date":"2026-10-20","close":213.66},{"date":"2026-10-21","close":214.09},{"date":"2026-10-22","close":208.4}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":208.42,"low_30d":200.4301,"support":202.74,"high_30d":223.52,"change_1d":-2.6,"change_7d":-2.0,"change_30d":-1.7,"resistance":221.21,"position_in_range":35.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.87,"per":12.54,"quarter":"2024-Q3"},{"pbr":3.97,"per":12.54,"quarter":"2024-Q4"},{"pbr":3.87,"per":18.35,"quarter":"2025-Q1"},{"pbr":3.75,"per":17.57,"quarter":"2025-Q2"},{"pbr":4.43,"per":20.18,"quarter":"2025-Q3"},{"pbr":5.56,"per":24.71,"quarter":"2025-Q4"},{"pbr":5.68,"per":23.62,"quarter":"2026-Q1"},{"pbr":5.23,"per":20.42,"quarter":"2026-Q2"},{"pbr":null,"per":18.54,"quarter":"2026-Q3"},{"pbr":5.25,"per":19.24,"quarter":"현재"}],"timeline":[{"close":146.3248,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":147.5058,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":140.2766,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":139.2387,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":166.9135,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":216.4948,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":225.0921,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":207.4241,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":200.8403,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.54,"pbr_5y_low":3.75,"per_5y_avg":18.72,"per_5y_low":12.54,"current_pbr":5.25,"current_per":19.24,"pbr_5y_high":5.68,"per_5y_high":24.71,"pbr_5y_median":4.2,"per_5y_median":18.54,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":75.0,"per_percentile":55.6,"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":["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 +8.8%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 19.24x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.45,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.36,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.43,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.42,"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":35.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.75,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.87,"per":12.54,"close":146.3248,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.97,"per":12.54,"close":147.5058,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.87,"per":18.35,"close":140.2766,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.75,"per":17.57,"close":139.2387,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.43,"per":20.18,"close":166.9135,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.56,"per":24.71,"close":216.4948,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.68,"per":23.62,"close":225.0921,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.23,"per":20.42,"close":207.4241,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":18.54,"close":200.8403,"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":"19.2배"},{"label":"PBR","value":"5.2배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"6.5%"}],"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":2.94,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":5160000000.0,"market_cap":null,"net_income":748000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3556201550387597,"total_assets":null,"total_equity":null,"profit_margin":0.1449612403100775,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":981000000.0,"operating_margin":0.19011627906976744},{"eps":2.73,"pbr":null,"per":null,"roa":0.03279631760644419,"roe":0.06454778801147516,"revenue":4744000000.0,"market_cap":null,"net_income":855000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3678330522765599,"total_assets":26070000000.0,"total_equity":13246000000.0,"profit_margin":0.18022765598650928,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":954000000.0,"operating_margin":0.20109612141652614},{"eps":2.72,"pbr":null,"per":null,"roa":0.029206744810935006,"roe":0.0566722079492217,"revenue":4669000000.0,"market_cap":null,"net_income":750000000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.37245662882844294,"total_assets":25679000000.0,"total_equity":13234000000.0,"profit_margin":0.16063396872992075,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":976000000.0,"operating_margin":0.2090383379738702},{"eps":2.44,"pbr":null,"per":null,"roa":0.025947088290544772,"roe":0.05105105105105105,"revenue":4576000000.0,"market_cap":null,"net_income":663000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3201486013986014,"total_assets":25552000000.0,"total_equity":12987000000.0,"profit_margin":0.14488636363636365,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":744000000.0,"operating_margin":0.16258741258741258},{"eps":2.27,"pbr":null,"per":null,"roa":0.025437582233563256,"roe":0.050695272149384185,"revenue":4534000000.0,"market_cap":null,"net_income":638000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.35288928098808997,"total_assets":25081000000.0,"total_equity":12585000000.0,"profit_margin":0.1407146007940009,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":898000000.0,"operating_margin":0.1980591089545655},{"eps":2.1,"pbr":null,"per":null,"roa":0.0005228022198986568,"roe":0.001049995961553994,"revenue":4143000000.0,"market_cap":null,"net_income":13000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3521602703355057,"total_assets":24866000000.0,"total_equity":12381000000.0,"profit_margin":0.00313782283369539,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":748000000.0,"operating_margin":0.18054549843108858},{"eps":1.95,"pbr":null,"per":null,"roa":0.022319918836658775,"roe":0.04369052544476624,"revenue":3836000000.0,"market_cap":null,"net_income":528000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.3545359749739312,"total_assets":23656000000.0,"total_equity":12085000000.0,"profit_margin":0.13764337851929093,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":690000000.0,"operating_margin":0.17987486965589156},{"eps":1.95,"pbr":null,"per":null,"roa":0.012298917160554342,"roe":0.022241921186235795,"revenue":4068000000.0,"market_cap":null,"net_income":276000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.33997050147492625,"total_assets":22441000000.0,"total_equity":12409000000.0,"profit_margin":0.06784660766961652,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":651000000.0,"operating_margin":0.16002949852507375},{"eps":1.9249720044792833,"pbr":null,"per":null,"roa":0.025024019565027512,"roe":0.045360987967067765,"revenue":3979000000.0,"market_cap":null,"net_income":573000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3503392812264388,"total_assets":22898000000.0,"total_equity":12632000000.0,"profit_margin":0.1440060316662478,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":774000000.0,"operating_margin":0.1945212364915808},{"eps":1.8174692049272114,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3967000000.0,"market_cap":null,"net_income":541000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.3435845727249811,"total_assets":null,"total_equity":null,"profit_margin":0.13637509452987143,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":735000000.0,"operating_margin":0.1852785480211747},{"eps":6.065851281976702,"pbr":null,"per":null,"roa":0.07815005851501886,"roe":0.1372563946406821,"revenue":3831000000.0,"market_cap":null,"net_income":1803000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3466457843904986,"total_assets":23071000000.0,"total_equity":13136000000.0,"profit_margin":0.4706342991386061,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":731000000.0,"operating_margin":0.19081179848603497},{"eps":1.857099227759922,"pbr":null,"per":null,"roa":0.025423728813559324,"roe":0.047788070296943985,"revenue":4035000000.0,"market_cap":null,"net_income":552000000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.319454770755886,"total_assets":21712000000.0,"total_equity":11551000000.0,"profit_margin":0.13680297397769517,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":703000000.0,"operating_margin":0.1742255266418835}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11.6654,"per":12.54,"date":"2024-06","close":146.32,"source":"reported"},{"eps":11.6654,"per":12.87,"date":"2024-07","close":150.12,"source":"reported"},{"eps":11.6654,"per":12.86,"date":"2024-08","close":150.06,"source":"reported"},{"eps":11.7583,"per":12.54,"date":"2024-09","close":147.51,"source":"reported"},{"eps":11.7583,"per":12.25,"date":"2024-10","close":144.02,"source":"reported"},{"eps":11.7583,"per":12.61,"date":"2024-11","close":148.27,"source":"reported"},{"eps":7.6424,"per":18.35,"date":"2024-12","close":140.28,"source":"reported"},{"eps":7.6424,"per":19.0,"date":"2025-01","close":145.18,"source":"reported"},{"eps":7.6424,"per":19.86,"date":"2025-02","close":151.76,"source":"reported"},{"eps":7.925,"per":17.57,"date":"2025-03","close":139.24,"source":"reported"},{"eps":7.925,"per":18.2,"date":"2025-04","close":144.22,"source":"reported"},{"eps":7.925,"per":19.99,"date":"2025-05","close":158.4,"source":"reported"},{"eps":8.27,"per":20.18,"date":"2025-06","close":166.91,"source":"reported"},{"eps":8.27,"per":24.45,"date":"2025-07","close":202.21,"source":"reported"},{"eps":8.27,"per":24.62,"date":"2025-08","close":203.65,"source":"reported"},{"eps":8.76,"per":24.71,"date":"2025-09","close":216.49,"source":"reported"},{"eps":8.76,"per":27.81,"date":"2025-10","close":243.59,"source":"reported"},{"eps":8.76,"per":25.54,"date":"2025-11","close":223.75,"source":"reported"},{"eps":9.53,"per":23.62,"date":"2025-12","close":225.09,"source":"reported"},{"eps":9.53,"per":23.13,"date":"2026-01","close":220.41,"source":"reported"},{"eps":9.53,"per":23.97,"date":"2026-02","close":228.39,"source":"reported"},{"eps":10.16,"per":20.42,"date":"2026-03","close":207.42,"source":"reported"},{"eps":10.16,"per":20.67,"date":"2026-04","close":210.04,"source":"reported"},{"eps":10.16,"per":20.92,"date":"2026-05","close":212.6,"source":"reported"},{"eps":10.83,"per":18.54,"date":"2026-06","close":200.84,"source":"reported"},{"eps":10.83,"per":18.92,"date":"2026-07","close":204.9,"source":"reported"},{"eps":10.83,"per":18.95,"date":"2026-08","close":205.25,"source":"reported"},{"eps":10.83,"per":19.49,"date":"2026-09","close":211.08,"source":"reported"},{"eps":10.83,"per":19.24,"date":"2026-10","close":208.4,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.44,"std":4.28,"count":29,"current":19.24,"lower_1sd":15.16,"upper_1sd":23.73},"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":"TE Connectivity plc","phase":"above-fold","symbol_resolved":true}