{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:56:26.312019+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.3,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":11.3,"direction":"higher_better","percentile":68}],"summary":"매출 +2.3%","percentile":62},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":59.8,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":18.4,"direction":"higher_better","percentile":78}],"summary":"RSI 60","percentile":56},"valuation":{"grade":"C","metrics":[],"summary":"PER 28.7x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":22.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.05,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.3,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":56.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.0x, 순차입금비율 0.3x","percentile":79}},"signals":[],"summary":"Agilent Technologies, Inc.(A)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 491.26억. 현재가 $173.94, 전일 대비 -2.1%, 30일 +18.4%. PER 28.7배 / ROE 4.9%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.81,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.81%","value_pct":0.81},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":23.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.3,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.81},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":4.019757260173435,"grade":"C","trend":"상승","atr_14":5.050000000000003,"rsi_14":59.83397190293741,"sma_20":171.9135,"sma_60":157.9625,"comment":"상승 추세, RSI 60","analysis":"RSI(14) 59.8로 중립 구간입니다. MACD(4.02)가 시그널선(4.39)을 하회합니다(데드크로스). 현재가가 SMA20(172)과 SMA60(158) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 166~178 (현재 위치 68%).","bb_lower":166.26590838941058,"bb_upper":177.56109161058941,"macd_signal":4.39142815093158},"change_pct":-2.17,"chart_data":[{"date":"2024-10-23","open":131.41,"high":132.42,"low":129.53,"close":131.17,"volume":1657530,"rsi_14":22.15,"sma_20":142.66,"sma_60":140.23,"sma_120":138.56},{"date":"2024-10-24","open":131.28,"high":131.45,"low":128.86,"close":128.86,"volume":1830078,"rsi_14":18.41,"sma_20":141.86,"sma_60":140.05,"sma_120":138.49},{"date":"2024-10-25","open":129.35,"high":129.87,"low":127.54,"close":128.37,"volume":1248591,"rsi_14":18.89,"sma_20":140.96,"sma_60":139.84,"sma_120":138.4},{"date":"2024-10-28","open":129.91,"high":130.38,"low":128.52,"close":129.7,"volume":1739863,"rsi_14":21.15,"sma_20":140.12,"sma_60":139.71,"sma_120":138.32},{"date":"2024-10-29","open":129.31,"high":130.44,"low":128.74,"close":129.4,"volume":941585,"rsi_14":20.2,"sma_20":139.35,"sma_60":139.65,"sma_120":138.22},{"date":"2024-10-30","open":129.82,"high":132.24,"low":129.31,"close":129.65,"volume":1550574,"rsi_14":23.18,"sma_20":138.6,"sma_60":139.57,"sma_120":138.11},{"date":"2024-10-31","open":128.84,"high":129.6,"low":128.05,"close":128.49,"volume":1596089,"rsi_14":17.94,"sma_20":137.89,"sma_60":139.51,"sma_120":137.95},{"date":"2024-11-01","open":137.19,"high":139.0,"low":133.38,"close":134.96,"volume":2077724,"rsi_14":36.43,"sma_20":137.48,"sma_60":139.51,"sma_120":137.86},{"date":"2024-11-04","open":135.4,"high":138.68,"low":134.99,"close":137.7,"volume":1795434,"rsi_14":41.69,"sma_20":137.27,"sma_60":139.56,"sma_120":137.76},{"date":"2024-11-05","open":136.25,"high":138.82,"low":135.32,"close":138.45,"volume":1240710,"rsi_14":52.61,"sma_20":137.06,"sma_60":139.64,"sma_120":137.65},{"date":"2024-11-06","open":141.0,"high":141.07,"low":135.13,"close":135.86,"volume":2528903,"rsi_14":50.7,"sma_20":136.71,"sma_60":139.65,"sma_120":137.51},{"date":"2024-11-07","open":136.85,"high":138.11,"low":135.65,"close":137.68,"volume":2182801,"rsi_14":51.52,"sma_20":136.55,"sma_60":139.71,"sma_120":137.39},{"date":"2024-11-08","open":135.75,"high":136.73,"low":133.06,"close":134.77,"volume":1918633,"rsi_14":49.85,"sma_20":136.2,"sma_60":139.65,"sma_120":137.24},{"date":"2024-11-11","open":135.16,"high":135.54,"low":131.34,"close":131.99,"volume":5405489,"rsi_14":50.75,"sma_20":135.68,"sma_60":139.55,"sma_120":137.07},{"date":"2024-11-12","open":131.99,"high":134.14,"low":131.77,"close":131.8,"volume":1490800,"rsi_14":51.21,"sma_20":135.13,"sma_60":139.44,"sma_120":136.91},{"date":"2024-11-13","open":131.4,"high":132.99,"low":130.34,"close":132.4,"volume":1103090,"rsi_14":57.25,"sma_20":134.89,"sma_60":139.34,"sma_120":136.78},{"date":"2024-11-14","open":131.82,"high":132.47,"low":128.34,"close":128.4,"volume":1971103,"rsi_14":50.05,"sma_20":134.53,"sma_60":139.18,"sma_120":136.61},{"date":"2024-11-15","open":127.66,"high":127.9,"low":124.06,"close":125.3,"volume":2631136,"rsi_14":42.58,"sma_20":133.94,"sma_60":138.96,"sma_120":136.43},{"date":"2024-11-18","open":125.15,"high":126.3,"low":124.25,"close":125.15,"volume":1444996,"rsi_14":42.8,"sma_20":133.45,"sma_60":138.73,"sma_120":136.28},{"date":"2024-11-19","open":124.02,"high":125.34,"low":123.37,"close":123.93,"volume":1838200,"rsi_14":40.62,"sma_20":133.06,"sma_60":138.48,"sma_120":136.23},{"date":"2024-11-20","open":123.57,"high":126.91,"low":123.15,"close":126.77,"volume":1696093,"rsi_14":47.33,"sma_20":132.84,"sma_60":138.27,"sma_120":136.21},{"date":"2024-11-21","open":127.9,"high":130.34,"low":127.26,"close":130.22,"volume":2882187,"rsi_14":41.86,"sma_20":132.91,"sma_60":138.12,"sma_120":136.22},{"date":"2024-11-22","open":130.26,"high":132.44,"low":129.66,"close":131.97,"volume":2067844,"rsi_14":39.82,"sma_20":133.09,"sma_60":137.98,"sma_120":136.24},{"date":"2024-11-25","open":132.65,"high":133.72,"low":131.89,"close":132.61,"volume":3355400,"rsi_14":39.59,"sma_20":133.24,"sma_60":137.84,"sma_120":136.25},{"date":"2024-11-26","open":125.25,"high":132.93,"low":124.41,"close":132.49,"volume":3444150,"rsi_14":43.42,"sma_20":133.39,"sma_60":137.76,"sma_120":136.26},{"date":"2024-11-27","open":132.81,"high":137.06,"low":132.36,"close":136.21,"volume":2336938,"rsi_14":47.32,"sma_20":133.73,"sma_60":137.76,"sma_120":136.31},{"date":"2024-11-29","open":135.35,"high":137.16,"low":135.17,"close":136.04,"volume":1183296,"rsi_14":52.57,"sma_20":134.11,"sma_60":137.76,"sma_120":136.35},{"date":"2024-12-02","open":135.9,"high":138.06,"low":135.19,"close":137.63,"volume":1702239,"rsi_14":61.99,"sma_20":134.24,"sma_60":137.8,"sma_120":136.41},{"date":"2024-12-03","open":136.87,"high":137.65,"low":134.79,"close":137.33,"volume":1715048,"rsi_14":61.7,"sma_20":134.23,"sma_60":137.82,"sma_120":136.46},{"date":"2024-12-04","open":137.26,"high":140.42,"low":135.77,"close":138.24,"volume":1948899,"rsi_14":62.19,"sma_20":134.21,"sma_60":137.85,"sma_120":136.54},{"date":"2024-12-05","open":137.06,"high":138.61,"low":135.64,"close":135.94,"volume":1994522,"rsi_14":66.96,"sma_20":134.22,"sma_60":137.84,"sma_120":136.61},{"date":"2024-12-06","open":137.52,"high":139.81,"low":137.02,"close":138.62,"volume":1298025,"rsi_14":80.55,"sma_20":134.27,"sma_60":137.91,"sma_120":136.68},{"date":"2024-12-09","open":138.84,"high":142.55,"low":138.48,"close":141.99,"volume":1547275,"rsi_14":83.65,"sma_20":134.63,"sma_60":138.02,"sma_120":136.76},{"date":"2024-12-10","open":142.24,"high":142.88,"low":139.75,"close":139.95,"volume":1261264,"rsi_14":80.97,"sma_20":135.04,"sma_60":138.08,"sma_120":136.83},{"date":"2024-12-11","open":140.86,"high":141.58,"low":139.2,"close":139.22,"volume":1848678,"rsi_14":76.2,"sma_20":135.41,"sma_60":138.13,"sma_120":136.9},{"date":"2024-12-12","open":138.54,"high":139.74,"low":137.93,"close":138.94,"volume":976363,"rsi_14":71.2,"sma_20":135.74,"sma_60":138.16,"sma_120":136.95},{"date":"2024-12-13","open":138.4,"high":138.5,"low":135.37,"close":137.06,"volume":1474294,"rsi_14":62.29,"sma_20":136.18,"sma_60":138.11,"sma_120":136.99},{"date":"2024-12-16","open":136.69,"high":137.98,"low":135.09,"close":135.75,"volume":1580702,"rsi_14":57.33,"sma_20":136.71,"sma_60":138.07,"sma_120":137.02},{"date":"2024-12-17","open":135.66,"high":137.39,"low":134.3,"close":134.55,"volume":2430649,"rsi_14":54.59,"sma_20":137.19,"sma_60":138.01,"sma_120":137.07},{"date":"2024-12-18","open":135.04,"high":135.65,"low":131.05,"close":131.15,"volume":1746949,"rsi_14":38.57,"sma_20":137.56,"sma_60":137.87,"sma_120":137.1},{"date":"2024-12-19","open":131.28,"high":132.39,"low":129.78,"close":131.33,"volume":2166908,"rsi_14":39.36,"sma_20":137.79,"sma_60":137.76,"sma_120":137.15},{"date":"2024-12-20","open":131.37,"high":133.64,"low":131.37,"close":132.63,"volume":4363950,"rsi_14":38.57,"sma_20":137.91,"sma_60":137.56,"sma_120":137.22},{"date":"2024-12-23","open":132.29,"high":132.81,"low":131.31,"close":132.72,"volume":1194949,"rsi_14":39.34,"sma_20":137.95,"sma_60":137.33,"sma_120":137.29},{"date":"2024-12-24","open":132.72,"high":134.2,"low":132.28,"close":134.2,"volume":370216,"rsi_14":40.91,"sma_20":138.03,"sma_60":137.13,"sma_120":137.37},{"date":"2024-12-26","open":133.12,"high":134.08,"low":133.08,"close":133.93,"volume":556576,"rsi_14":45.02,"sma_20":138.1,"sma_60":136.95,"sma_120":137.45},{"date":"2024-12-27","open":132.74,"high":134.32,"low":132.71,"close":133.65,"volume":631818,"rsi_14":36.05,"sma_20":137.97,"sma_60":136.76,"sma_120":137.54},{"date":"2024-12-30","open":132.52,"high":133.7,"low":131.38,"close":132.54,"volume":993643,"rsi_14":19.61,"sma_20":137.79,"sma_60":136.6,"sma_120":137.6},{"date":"2024-12-31","open":133.17,"high":134.26,"low":132.4,"close":132.71,"volume":719606,"rsi_14":22.44,"sma_20":137.53,"sma_60":136.42,"sma_120":137.63},{"date":"2025-01-02","open":133.57,"high":134.08,"low":131.26,"close":131.81,"volume":953587,"rsi_14":22.17,"sma_20":137.24,"sma_60":136.24,"sma_120":137.64},{"date":"2025-01-03","open":131.83,"high":134.4,"low":131.14,"close":134.04,"volume":1246919,"rsi_14":33.61,"sma_20":137.01,"sma_60":136.1,"sma_120":137.68},{"date":"2025-01-06","open":133.95,"high":136.66,"low":133.7,"close":134.77,"volume":1047034,"rsi_14":41.29,"sma_20":136.94,"sma_60":135.96,"sma_120":137.68},{"date":"2025-01-07","open":135.17,"high":138.58,"low":134.33,"close":135.74,"volume":1056693,"rsi_14":49.1,"sma_20":136.78,"sma_60":135.87,"sma_120":137.71},{"date":"2025-01-08","open":136.01,"high":136.01,"low":133.98,"close":135.34,"volume":1684573,"rsi_14":51.99,"sma_20":136.43,"sma_60":135.75,"sma_120":137.75},{"date":"2025-01-10","open":133.11,"high":138.44,"low":133.07,"close":135.8,"volume":1369875,"rsi_14":71.0,"sma_20":136.21,"sma_60":135.64,"sma_120":137.8},{"date":"2025-01-13","open":135.55,"high":141.09,"low":135.34,"close":140.23,"volume":1561959,"rsi_14":79.36,"sma_20":136.25,"sma_60":135.6,"sma_120":137.87},{"date":"2025-01-14","open":140.28,"high":143.61,"low":138.45,"close":141.69,"volume":2445434,"rsi_14":79.58,"sma_20":136.37,"sma_60":135.67,"sma_120":137.98},{"date":"2025-01-15","open":142.39,"high":144.72,"low":137.0,"close":140.5,"volume":2328643,"rsi_14":73.56,"sma_20":136.54,"sma_60":135.75,"sma_120":138.05},{"date":"2025-01-16","open":141.05,"high":143.35,"low":138.72,"close":142.96,"volume":1661474,"rsi_14":75.09,"sma_20":136.89,"sma_60":135.85,"sma_120":138.13},{"date":"2025-01-17","open":144.11,"high":146.66,"low":143.43,"close":145.57,"volume":3210310,"rsi_14":79.49,"sma_20":137.43,"sma_60":136.02,"sma_120":138.21},{"date":"2025-01-21","open":146.86,"high":151.32,"low":146.21,"close":150.72,"volume":2759636,"rsi_14":84.8,"sma_20":138.41,"sma_60":136.34,"sma_120":138.34},{"date":"2025-01-22","open":150.97,"high":151.89,"low":149.88,"close":150.75,"volume":1730996,"rsi_14":88.88,"sma_20":139.38,"sma_60":136.67,"sma_120":138.45},{"date":"2025-01-23","open":150.97,"high":151.1,"low":146.38,"close":150.6,"volume":1332235,"rsi_14":88.61,"sma_20":140.28,"sma_60":137.03,"sma_120":138.54},{"date":"2025-01-24","open":150.25,"high":150.91,"low":148.95,"close":149.6,"volume":1844887,"rsi_14":88.24,"sma_20":141.12,"sma_60":137.39,"sma_120":138.61},{"date":"2025-01-27","open":149.72,"high":150.37,"low":146.92,"close":149.13,"volume":2229590,"rsi_14":85.07,"sma_20":141.86,"sma_60":137.71,"sma_120":138.71},{"date":"2025-01-28","open":150.76,"high":151.38,"low":148.39,"close":148.51,"volume":1791623,"rsi_14":82.12,"sma_20":142.59,"sma_60":138.03,"sma_120":138.84},{"date":"2025-01-29","open":147.18,"high":148.08,"low":144.77,"close":145.3,"volume":1583243,"rsi_14":70.23,"sma_20":143.17,"sma_60":138.29,"sma_120":138.93},{"date":"2025-01-30","open":147.14,"high":150.63,"low":145.86,"close":149.54,"volume":1496057,"rsi_14":75.86,"sma_20":144.01,"sma_60":138.64,"sma_120":139.08},{"date":"2025-01-31","open":149.13,"high":151.97,"low":148.67,"close":149.68,"volume":1886605,"rsi_14":75.57,"sma_20":144.87,"sma_60":138.88,"sma_120":139.2},{"date":"2025-02-03","open":147.94,"high":148.49,"low":146.08,"close":146.83,"volume":1637928,"rsi_14":62.91,"sma_20":145.63,"sma_60":139.03,"sma_120":139.3},{"date":"2025-02-04","open":146.22,"high":146.84,"low":144.49,"close":145.25,"volume":1290985,"rsi_14":56.94,"sma_20":146.2,"sma_60":139.14,"sma_120":139.39},{"date":"2025-02-05","open":146.09,"high":146.9,"low":144.53,"close":146.19,"volume":1348074,"rsi_14":61.19,"sma_20":146.78,"sma_60":139.31,"sma_120":139.48},{"date":"2025-02-06","open":145.23,"high":146.81,"low":144.42,"close":145.85,"volume":1142978,"rsi_14":56.19,"sma_20":147.29,"sma_60":139.45,"sma_120":139.58},{"date":"2025-02-07","open":146.41,"high":147.57,"low":142.66,"close":143.45,"volume":1557768,"rsi_14":45.4,"sma_20":147.7,"sma_60":139.59,"sma_120":139.62},{"date":"2025-02-10","open":143.81,"high":144.08,"low":140.11,"close":141.94,"volume":1764731,"rsi_14":27.46,"sma_20":148.01,"sma_60":139.75,"sma_120":139.65},{"date":"2025-02-11","open":140.5,"high":142.45,"low":139.6,"close":140.03,"volume":1134256,"rsi_14":24.9,"sma_20":148.0,"sma_60":139.89,"sma_120":139.66},{"date":"2025-02-12","open":137.09,"high":138.1,"low":134.74,"close":136.4,"volume":2103555,"rsi_14":21.41,"sma_20":147.73,"sma_60":139.95,"sma_120":139.65},{"date":"2025-02-13","open":136.59,"high":136.67,"low":134.41,"close":134.79,"volume":1395435,"rsi_14":20.89,"sma_20":147.45,"sma_60":140.05,"sma_120":139.62},{"date":"2025-02-14","open":135.33,"high":135.49,"low":132.68,"close":133.03,"volume":1358730,"rsi_14":19.89,"sma_20":146.94,"sma_60":140.18,"sma_120":139.57},{"date":"2025-02-18","open":132.88,"high":134.53,"low":132.31,"close":133.56,"volume":2121049,"rsi_14":21.92,"sma_20":146.33,"sma_60":140.32,"sma_120":139.52},{"date":"2025-02-19","open":132.96,"high":135.82,"low":132.42,"close":135.48,"volume":1738150,"rsi_14":30.63,"sma_20":145.56,"sma_60":140.51,"sma_120":139.5},{"date":"2025-02-20","open":135.99,"high":136.9,"low":134.45,"close":135.13,"volume":872747,"rsi_14":16.43,"sma_20":144.77,"sma_60":140.65,"sma_120":139.46},{"date":"2025-02-21","open":135.2,"high":135.85,"low":133.51,"close":133.73,"volume":1112247,"rsi_14":14.91,"sma_20":143.92,"sma_60":140.7,"sma_120":139.41},{"date":"2025-02-24","open":133.85,"high":135.28,"low":133.13,"close":133.64,"volume":2037577,"rsi_14":16.97,"sma_20":143.11,"sma_60":140.73,"sma_120":139.35},{"date":"2025-02-25","open":133.51,"high":134.62,"low":131.58,"close":132.55,"volume":2606955,"rsi_14":17.39,"sma_20":142.27,"sma_60":140.72,"sma_120":139.28},{"date":"2025-02-26","open":133.36,"high":134.81,"low":132.03,"close":132.84,"volume":1539877,"rsi_14":14.53,"sma_20":141.48,"sma_60":140.72,"sma_120":139.24},{"date":"2025-02-27","open":127.22,"high":129.73,"low":124.28,"close":125.54,"volume":3469145,"rsi_14":10.61,"sma_20":140.48,"sma_60":140.54,"sma_120":139.15},{"date":"2025-02-28","open":126.64,"high":127.94,"low":124.43,"close":126.37,"volume":2852776,"rsi_14":14.73,"sma_20":139.31,"sma_60":140.37,"sma_120":139.06},{"date":"2025-03-03","open":127.43,"high":127.43,"low":124.11,"close":124.8,"volume":2184538,"rsi_14":14.69,"sma_20":138.05,"sma_60":140.15,"sma_120":138.97},{"date":"2025-03-04","open":123.48,"high":124.22,"low":119.98,"close":121.57,"volume":2524159,"rsi_14":13.93,"sma_20":136.77,"sma_60":139.88,"sma_120":138.85},{"date":"2025-03-05","open":120.99,"high":125.75,"low":120.8,"close":124.97,"volume":2047254,"rsi_14":27.48,"sma_20":135.74,"sma_60":139.65,"sma_120":138.75},{"date":"2025-03-06","open":124.47,"high":127.93,"low":124.24,"close":125.01,"volume":2299955,"rsi_14":29.46,"sma_20":134.67,"sma_60":139.46,"sma_120":138.65},{"date":"2025-03-07","open":124.42,"high":126.54,"low":122.89,"close":125.16,"volume":2056080,"rsi_14":32.27,"sma_20":133.62,"sma_60":139.23,"sma_120":138.57},{"date":"2025-03-10","open":123.69,"high":125.11,"low":120.14,"close":120.42,"volume":3410925,"rsi_14":25.13,"sma_20":132.46,"sma_60":138.86,"sma_120":138.44},{"date":"2025-03-11","open":121.1,"high":121.78,"low":117.85,"close":119.56,"volume":2106624,"rsi_14":18.59,"sma_20":131.32,"sma_60":138.52,"sma_120":138.3},{"date":"2025-03-12","open":120.62,"high":122.2,"low":117.63,"close":118.39,"volume":1807094,"rsi_14":18.01,"sma_20":130.23,"sma_60":138.16,"sma_120":138.14},{"date":"2025-03-13","open":117.55,"high":118.62,"low":115.75,"close":115.91,"volume":1984761,"rsi_14":17.3,"sma_20":129.19,"sma_60":137.77,"sma_120":137.96},{"date":"2025-03-14","open":117.37,"high":120.57,"low":116.07,"close":119.71,"volume":2978763,"rsi_14":27.5,"sma_20":128.43,"sma_60":137.47,"sma_120":137.79},{"date":"2025-03-17","open":119.63,"high":122.0,"low":119.31,"close":121.0,"volume":2015386,"rsi_14":31.47,"sma_20":127.82,"sma_60":137.22,"sma_120":137.64},{"date":"2025-03-18","open":120.62,"high":121.7,"low":119.95,"close":121.61,"volume":1415437,"rsi_14":32.16,"sma_20":127.21,"sma_60":136.99,"sma_120":137.5},{"date":"2025-03-19","open":121.07,"high":121.74,"low":119.83,"close":120.73,"volume":1706063,"rsi_14":40.4,"sma_20":126.47,"sma_60":136.81,"sma_120":137.34},{"date":"2025-03-20","open":120.24,"high":120.6,"low":118.24,"close":118.82,"volume":1620607,"rsi_14":35.56,"sma_20":125.64,"sma_60":136.6,"sma_120":137.18},{"date":"2025-03-21","open":117.93,"high":119.31,"low":116.49,"close":119.28,"volume":3041433,"rsi_14":38.99,"sma_20":124.91,"sma_60":136.37,"sma_120":136.96},{"date":"2025-03-24","open":120.4,"high":122.92,"low":119.42,"close":120.49,"volume":1557414,"rsi_14":47.66,"sma_20":124.24,"sma_60":136.16,"sma_120":136.75},{"date":"2025-03-25","open":121.11,"high":121.55,"low":118.31,"close":119.05,"volume":1605993,"rsi_14":35.92,"sma_20":123.56,"sma_60":135.9,"sma_120":136.51},{"date":"2025-03-26","open":119.25,"high":119.67,"low":117.6,"close":118.44,"volume":2652930,"rsi_14":34.8,"sma_20":122.83,"sma_60":135.63,"sma_120":136.29},{"date":"2025-03-27","open":118.54,"high":118.87,"low":117.29,"close":117.53,"volume":2075742,"rsi_14":32.94,"sma_20":122.43,"sma_60":135.36,"sma_120":136.06},{"date":"2025-03-28","open":117.76,"high":118.21,"low":114.95,"close":115.27,"volume":1772883,"rsi_14":37.06,"sma_20":121.87,"sma_60":135.06,"sma_120":135.83},{"date":"2025-03-31","open":114.95,"high":116.3,"low":112.38,"close":115.56,"volume":2014022,"rsi_14":39.64,"sma_20":121.4,"sma_60":134.77,"sma_120":135.6},{"date":"2025-04-01","open":115.25,"high":115.3,"low":112.22,"close":112.9,"volume":2302795,"rsi_14":36.38,"sma_20":120.95,"sma_60":134.45,"sma_120":135.35},{"date":"2025-04-02","open":111.98,"high":115.07,"low":111.62,"close":114.82,"volume":1948045,"rsi_14":46.77,"sma_20":120.42,"sma_60":134.12,"sma_120":135.11},{"date":"2025-04-03","open":111.96,"high":112.76,"low":108.47,"close":108.57,"volume":3802507,"rsi_14":25.18,"sma_20":119.58,"sma_60":133.68,"sma_120":134.82},{"date":"2025-04-04","open":106.06,"high":106.62,"low":101.82,"close":101.97,"volume":3826426,"rsi_14":15.87,"sma_20":118.39,"sma_60":133.1,"sma_120":134.48},{"date":"2025-04-07","open":101.6,"high":105.93,"low":97.52,"close":102.55,"volume":3563028,"rsi_14":15.81,"sma_20":117.48,"sma_60":132.54,"sma_120":134.15},{"date":"2025-04-08","open":104.99,"high":105.69,"low":96.39,"close":98.29,"volume":4525196,"rsi_14":14.12,"sma_20":116.39,"sma_60":131.91,"sma_120":133.77},{"date":"2025-04-09","open":97.07,"high":106.22,"low":95.46,"close":105.97,"volume":4234699,"rsi_14":32.49,"sma_20":115.75,"sma_60":131.33,"sma_120":133.46},{"date":"2025-04-10","open":103.77,"high":104.22,"low":95.84,"close":98.95,"volume":4977804,"rsi_14":26.58,"sma_20":114.88,"sma_60":130.6,"sma_120":133.14},{"date":"2025-04-11","open":100.13,"high":102.3,"low":97.87,"close":101.68,"volume":2849084,"rsi_14":29.04,"sma_20":113.96,"sma_60":129.94,"sma_120":132.85},{"date":"2025-04-14","open":103.89,"high":105.14,"low":102.96,"close":104.13,"volume":1906747,"rsi_14":33.69,"sma_20":113.09,"sma_60":129.28,"sma_120":132.57},{"date":"2025-04-15","open":103.25,"high":104.19,"low":101.51,"close":102.08,"volume":1326713,"rsi_14":32.67,"sma_20":112.09,"sma_60":128.55,"sma_120":132.29},{"date":"2025-04-16","open":102.18,"high":103.78,"low":100.85,"close":101.67,"volume":1454411,"rsi_14":33.02,"sma_20":111.12,"sma_60":127.72,"sma_120":132.03},{"date":"2025-04-17","open":101.6,"high":102.46,"low":100.34,"close":101.45,"volume":1769917,"rsi_14":34.5,"sma_20":110.23,"sma_60":126.88,"sma_120":131.77},{"date":"2025-04-21","open":100.83,"high":101.01,"low":98.12,"close":99.25,"volume":2321821,"rsi_14":32.5,"sma_20":109.2,"sma_60":126.01,"sma_120":131.52},{"date":"2025-04-22","open":100.98,"high":102.9,"low":100.18,"close":101.78,"volume":2321791,"rsi_14":38.14,"sma_20":108.25,"sma_60":125.2,"sma_120":131.29},{"date":"2025-04-23","open":105.6,"high":108.52,"low":103.7,"close":103.95,"volume":2236208,"rsi_14":38.47,"sma_20":107.47,"sma_60":124.43,"sma_120":131.07},{"date":"2025-04-24","open":104.36,"high":106.0,"low":102.12,"close":105.94,"volume":1989456,"rsi_14":46.94,"sma_20":106.83,"sma_60":123.71,"sma_120":130.87},{"date":"2025-04-25","open":104.81,"high":105.36,"low":103.3,"close":105.21,"volume":1120576,"rsi_14":54.38,"sma_20":106.19,"sma_60":123.03,"sma_120":130.66},{"date":"2025-04-28","open":106.27,"high":107.47,"low":104.33,"close":105.8,"volume":1689804,"rsi_14":54.38,"sma_20":105.7,"sma_60":122.29,"sma_120":130.46},{"date":"2025-04-29","open":105.83,"high":106.93,"low":104.72,"close":106.38,"volume":1201839,"rsi_14":62.12,"sma_20":105.22,"sma_60":121.56,"sma_120":130.22},{"date":"2025-04-30","open":105.89,"high":106.87,"low":104.39,"close":106.52,"volume":1452202,"rsi_14":51.05,"sma_20":104.9,"sma_60":120.87,"sma_120":129.95},{"date":"2025-05-01","open":106.17,"high":107.14,"low":103.06,"close":105.39,"volume":1523233,"rsi_14":66.17,"sma_20":104.43,"sma_60":120.2,"sma_120":129.67},{"date":"2025-05-02","open":108.14,"high":109.22,"low":106.37,"close":107.54,"volume":1213204,"rsi_14":65.15,"sma_20":104.37,"sma_60":119.54,"sma_120":129.43},{"date":"2025-05-05","open":107.01,"high":108.15,"low":106.38,"close":107.28,"volume":1385558,"rsi_14":59.18,"sma_20":104.64,"sma_60":118.89,"sma_120":129.17},{"date":"2025-05-06","open":106.17,"high":107.12,"low":103.31,"close":104.18,"volume":1960586,"rsi_14":55.77,"sma_20":104.72,"sma_60":118.22,"sma_120":128.9},{"date":"2025-05-07","open":105.62,"high":106.52,"low":103.74,"close":106.44,"volume":2144049,"rsi_14":61.91,"sma_20":105.14,"sma_60":117.62,"sma_120":128.68},{"date":"2025-05-08","open":106.92,"high":109.54,"low":105.48,"close":107.61,"volume":2093356,"rsi_14":64.67,"sma_20":105.22,"sma_60":117.07,"sma_120":128.48},{"date":"2025-05-09","open":107.87,"high":108.76,"low":105.72,"close":105.86,"volume":1369559,"rsi_14":66.07,"sma_20":105.57,"sma_60":116.55,"sma_120":128.25},{"date":"2025-05-12","open":109.7,"high":114.55,"low":109.34,"close":114.39,"volume":2873150,"rsi_14":73.75,"sma_20":106.21,"sma_60":116.2,"sma_120":128.13},{"date":"2025-05-13","open":114.27,"high":115.71,"low":113.66,"close":114.26,"volume":2845274,"rsi_14":71.04,"sma_20":106.72,"sma_60":115.88,"sma_120":128.03},{"date":"2025-05-14","open":113.8,"high":114.34,"low":110.16,"close":110.4,"volume":2563392,"rsi_14":58.45,"sma_20":107.14,"sma_60":115.48,"sma_120":127.9},{"date":"2025-05-15","open":110.16,"high":111.27,"low":107.84,"close":111.27,"volume":1873978,"rsi_14":61.43,"sma_20":107.63,"sma_60":115.07,"sma_120":127.79},{"date":"2025-05-16","open":111.15,"high":112.69,"low":109.71,"close":112.63,"volume":1811966,"rsi_14":62.52,"sma_20":108.19,"sma_60":114.69,"sma_120":127.67},{"date":"2025-05-19","open":111.37,"high":112.33,"low":110.9,"close":112.3,"volume":2086318,"rsi_14":60.95,"sma_20":108.85,"sma_60":114.32,"sma_120":127.51},{"date":"2025-05-20","open":112.31,"high":112.99,"low":111.53,"close":112.34,"volume":2245800,"rsi_14":60.81,"sma_20":109.38,"sma_60":113.96,"sma_120":127.34},{"date":"2025-05-21","open":110.87,"high":111.47,"low":107.61,"close":107.82,"volume":2859893,"rsi_14":54.0,"sma_20":109.58,"sma_60":113.54,"sma_120":127.13},{"date":"2025-05-22","open":107.27,"high":109.08,"low":106.88,"close":108.58,"volume":2379944,"rsi_14":51.8,"sma_20":109.71,"sma_60":113.12,"sma_120":126.92},{"date":"2025-05-23","open":106.7,"high":107.96,"low":105.99,"close":107.44,"volume":1690993,"rsi_14":50.27,"sma_20":109.82,"sma_60":112.81,"sma_120":126.68},{"date":"2025-05-27","open":109.64,"high":110.65,"low":108.86,"close":110.14,"volume":2103910,"rsi_14":60.13,"sma_20":110.04,"sma_60":112.54,"sma_120":126.45},{"date":"2025-05-28","open":109.72,"high":110.46,"low":109.03,"close":109.77,"volume":2733052,"rsi_14":56.04,"sma_20":110.21,"sma_60":112.28,"sma_120":126.21},{"date":"2025-05-29","open":115.77,"high":115.81,"low":111.86,"close":112.14,"volume":3837419,"rsi_14":57.89,"sma_20":110.5,"sma_60":112.12,"sma_120":126.0},{"date":"2025-05-30","open":110.9,"high":111.78,"low":109.68,"close":110.8,"volume":4753647,"rsi_14":58.71,"sma_20":110.77,"sma_60":111.87,"sma_120":125.76},{"date":"2025-06-02","open":110.02,"high":110.29,"low":108.92,"close":109.93,"volume":1757023,"rsi_14":39.22,"sma_20":110.89,"sma_60":111.61,"sma_120":125.54},{"date":"2025-06-03","open":109.78,"high":111.86,"low":108.65,"close":111.63,"volume":1491237,"rsi_14":44.08,"sma_20":111.11,"sma_60":111.38,"sma_120":125.31},{"date":"2025-06-04","open":112.22,"high":114.13,"low":111.75,"close":113.79,"volume":2692885,"rsi_14":58.24,"sma_20":111.6,"sma_60":111.27,"sma_120":125.06},{"date":"2025-06-05","open":114.26,"high":114.34,"low":112.5,"close":112.8,"volume":1875889,"rsi_14":53.69,"sma_20":111.92,"sma_60":111.15,"sma_120":124.83},{"date":"2025-06-06","open":114.25,"high":114.85,"low":113.63,"close":114.64,"volume":1556451,"rsi_14":54.75,"sma_20":112.27,"sma_60":111.08,"sma_120":124.62},{"date":"2025-06-09","open":115.44,"high":117.28,"low":114.61,"close":115.57,"volume":2147886,"rsi_14":57.51,"sma_20":112.76,"sma_60":111.07,"sma_120":124.42},{"date":"2025-06-10","open":116.72,"high":119.94,"low":115.95,"close":119.31,"volume":3499481,"rsi_14":63.7,"sma_20":113.01,"sma_60":111.06,"sma_120":124.26},{"date":"2025-06-11","open":119.55,"high":121.6,"low":118.47,"close":118.52,"volume":2752398,"rsi_14":74.65,"sma_20":113.23,"sma_60":111.01,"sma_120":124.11},{"date":"2025-06-12","open":117.78,"high":118.84,"low":117.34,"close":117.72,"volume":1361525,"rsi_14":71.01,"sma_20":113.6,"sma_60":110.94,"sma_120":123.97},{"date":"2025-06-13","open":115.51,"high":117.71,"low":115.28,"close":115.9,"volume":1652070,"rsi_14":68.87,"sma_20":113.83,"sma_60":110.86,"sma_120":123.84},{"date":"2025-06-16","open":116.51,"high":118.14,"low":114.41,"close":117.82,"volume":1402847,"rsi_14":67.75,"sma_20":114.09,"sma_60":110.84,"sma_120":123.72},{"date":"2025-06-17","open":116.32,"high":117.28,"low":114.66,"close":114.92,"volume":1577141,"rsi_14":60.67,"sma_20":114.23,"sma_60":110.76,"sma_120":123.56},{"date":"2025-06-18","open":114.92,"high":115.71,"low":113.51,"close":114.36,"volume":1560338,"rsi_14":54.96,"sma_20":114.33,"sma_60":110.65,"sma_120":123.41},{"date":"2025-06-20","open":115.0,"high":115.69,"low":113.92,"close":114.4,"volume":3043869,"rsi_14":58.56,"sma_20":114.66,"sma_60":110.57,"sma_120":123.23},{"date":"2025-06-23","open":113.8,"high":115.06,"low":112.56,"close":114.96,"volume":1448381,"rsi_14":62.12,"sma_20":114.98,"sma_60":110.51,"sma_120":123.07},{"date":"2025-06-24","open":116.15,"high":116.81,"low":115.4,"close":116.46,"volume":1945271,"rsi_14":61.75,"sma_20":115.44,"sma_60":110.48,"sma_120":122.92},{"date":"2025-06-25","open":115.93,"high":118.58,"low":115.79,"close":117.43,"volume":1690325,"rsi_14":59.41,"sma_20":115.81,"sma_60":110.52,"sma_120":122.79},{"date":"2025-06-26","open":117.98,"high":119.33,"low":116.85,"close":118.22,"volume":1487991,"rsi_14":64.15,"sma_20":116.23,"sma_60":110.56,"sma_120":122.66},{"date":"2025-06-27","open":118.79,"high":119.0,"low":116.99,"close":117.97,"volume":1734703,"rsi_14":59.49,"sma_20":116.53,"sma_60":110.64,"sma_120":122.55},{"date":"2025-06-30","open":117.99,"high":118.46,"low":116.27,"close":116.82,"volume":1602496,"rsi_14":53.53,"sma_20":116.83,"sma_60":110.68,"sma_120":122.4},{"date":"2025-07-01","open":116.51,"high":122.18,"low":115.9,"close":119.49,"volume":1935742,"rsi_14":49.79,"sma_20":117.3,"sma_60":110.86,"sma_120":122.27},{"date":"2025-07-02","open":120.04,"high":120.62,"low":118.51,"close":119.7,"volume":1467147,"rsi_14":52.93,"sma_20":117.7,"sma_60":111.15,"sma_120":122.13},{"date":"2025-07-03","open":120.04,"high":120.78,"low":119.71,"close":120.41,"volume":944958,"rsi_14":57.74,"sma_20":118.02,"sma_60":111.45,"sma_120":122.0},{"date":"2025-07-07","open":119.44,"high":119.79,"low":117.16,"close":118.3,"volume":1459911,"rsi_14":56.68,"sma_20":118.28,"sma_60":111.78,"sma_120":121.84},{"date":"2025-07-08","open":118.63,"high":122.13,"low":118.33,"close":120.05,"volume":1917086,"rsi_14":56.19,"sma_20":118.55,"sma_60":112.01,"sma_120":121.67},{"date":"2025-07-09","open":120.43,"high":121.38,"low":117.95,"close":120.33,"volume":1806744,"rsi_14":69.4,"sma_20":118.77,"sma_60":112.37,"sma_120":121.49},{"date":"2025-07-10","open":120.66,"high":125.43,"low":119.98,"close":123.18,"volume":2269535,"rsi_14":77.5,"sma_20":118.96,"sma_60":112.73,"sma_120":121.33},{"date":"2025-07-11","open":121.95,"high":122.68,"low":121.36,"close":122.3,"volume":1382971,"rsi_14":73.28,"sma_20":119.13,"sma_60":113.03,"sma_120":121.16},{"date":"2025-07-14","open":120.87,"high":120.89,"low":118.32,"close":119.12,"volume":2028729,"rsi_14":60.28,"sma_20":119.19,"sma_60":113.31,"sma_120":120.93},{"date":"2025-07-15","open":117.06,"high":118.81,"low":111.04,"close":112.04,"volume":3950858,"rsi_14":40.54,"sma_20":118.99,"sma_60":113.48,"sma_120":120.6},{"date":"2025-07-16","open":112.56,"high":113.55,"low":110.97,"close":112.53,"volume":2248845,"rsi_14":39.34,"sma_20":118.71,"sma_60":113.66,"sma_120":120.27},{"date":"2025-07-17","open":113.19,"high":115.64,"low":112.35,"close":115.43,"volume":1552869,"rsi_14":44.22,"sma_20":118.72,"sma_60":113.93,"sma_120":119.97},{"date":"2025-07-18","open":115.89,"high":116.27,"low":112.63,"close":113.08,"volume":1521861,"rsi_14":40.94,"sma_20":118.64,"sma_60":114.12,"sma_120":119.66},{"date":"2025-07-21","open":112.33,"high":112.76,"low":109.87,"close":111.15,"volume":2060791,"rsi_14":39.84,"sma_20":118.47,"sma_60":114.23,"sma_120":119.33},{"date":"2025-07-22","open":111.95,"high":116.12,"low":111.25,"close":115.27,"volume":1692114,"rsi_14":43.15,"sma_20":118.47,"sma_60":114.39,"sma_120":119.05},{"date":"2025-07-23","open":118.43,"high":119.83,"low":116.54,"close":118.52,"volume":1939728,"rsi_14":48.26,"sma_20":118.56,"sma_60":114.61,"sma_120":118.82},{"date":"2025-07-24","open":118.48,"high":121.77,"low":118.48,"close":119.39,"volume":1602812,"rsi_14":48.5,"sma_20":118.65,"sma_60":114.83,"sma_120":118.56},{"date":"2025-07-25","open":119.54,"high":120.05,"low":118.07,"close":119.22,"volume":1972730,"rsi_14":51.44,"sma_20":118.69,"sma_60":115.04,"sma_120":118.3},{"date":"2025-07-28","open":118.46,"high":119.81,"low":117.77,"close":118.59,"volume":1679152,"rsi_14":47.65,"sma_20":118.7,"sma_60":115.24,"sma_120":118.06},{"date":"2025-07-29","open":118.82,"high":119.57,"low":117.93,"close":118.91,"volume":1212204,"rsi_14":47.66,"sma_20":118.8,"sma_60":115.47,"sma_120":117.83},{"date":"2025-07-30","open":119.3,"high":119.52,"low":116.32,"close":117.13,"volume":979111,"rsi_14":39.86,"sma_20":118.68,"sma_60":115.62,"sma_120":117.58},{"date":"2025-07-31","open":115.66,"high":117.42,"low":113.58,"close":113.92,"volume":2339514,"rsi_14":36.98,"sma_20":118.38,"sma_60":115.73,"sma_120":117.31},{"date":"2025-08-01","open":112.57,"high":113.43,"low":110.33,"close":112.62,"volume":1888649,"rsi_14":39.26,"sma_20":117.99,"sma_60":115.87,"sma_120":117.04},{"date":"2025-08-04","open":112.29,"high":114.14,"low":111.14,"close":113.95,"volume":1343207,"rsi_14":53.82,"sma_20":117.77,"sma_60":115.99,"sma_120":116.8},{"date":"2025-08-05","open":113.92,"high":114.53,"low":113.36,"close":114.0,"volume":1271053,"rsi_14":52.99,"sma_20":117.46,"sma_60":116.09,"sma_120":116.58},{"date":"2025-08-06","open":114.18,"high":114.18,"low":111.68,"close":112.35,"volume":1058665,"rsi_14":43.23,"sma_20":117.06,"sma_60":116.2,"sma_120":116.37},{"date":"2025-08-07","open":113.61,"high":114.03,"low":112.28,"close":113.09,"volume":1157465,"rsi_14":49.98,"sma_20":116.55,"sma_60":116.17,"sma_120":116.19},{"date":"2025-08-08","open":113.42,"high":114.11,"low":112.51,"close":113.73,"volume":1129762,"rsi_14":56.39,"sma_20":116.12,"sma_60":116.16,"sma_120":116.02},{"date":"2025-08-11","open":114.15,"high":114.77,"low":112.85,"close":113.24,"volume":1082339,"rsi_14":43.77,"sma_20":115.82,"sma_60":116.2,"sma_120":115.84},{"date":"2025-08-12","open":113.62,"high":116.46,"low":113.51,"close":116.41,"volume":917388,"rsi_14":43.47,"sma_20":116.04,"sma_60":116.28,"sma_120":115.68},{"date":"2025-08-13","open":117.14,"high":119.46,"low":116.94,"close":119.35,"volume":983597,"rsi_14":49.84,"sma_20":116.38,"sma_60":116.39,"sma_120":115.54},{"date":"2025-08-14","open":118.3,"high":118.48,"low":117.23,"close":117.95,"volume":926367,"rsi_14":46.69,"sma_20":116.51,"sma_60":116.48,"sma_120":115.4},{"date":"2025-08-15","open":118.68,"high":119.03,"low":117.57,"close":118.27,"volume":1238471,"rsi_14":49.13,"sma_20":116.77,"sma_60":116.58,"sma_120":115.27},{"date":"2025-08-18","open":118.19,"high":118.67,"low":117.23,"close":117.23,"volume":1021103,"rsi_14":45.82,"sma_20":117.07,"sma_60":116.73,"sma_120":115.13},{"date":"2025-08-19","open":117.58,"high":119.65,"low":117.23,"close":119.18,"volume":1313481,"rsi_14":55.05,"sma_20":117.27,"sma_60":116.91,"sma_120":115.02},{"date":"2025-08-20","open":118.94,"high":119.52,"low":117.36,"close":118.18,"volume":1431859,"rsi_14":61.84,"sma_20":117.25,"sma_60":117.08,"sma_120":114.95},{"date":"2025-08-21","open":117.57,"high":117.78,"low":116.12,"close":116.24,"volume":744734,"rsi_14":59.7,"sma_20":117.09,"sma_60":117.18,"sma_120":114.86},{"date":"2025-08-22","open":117.35,"high":121.46,"low":116.55,"close":120.68,"volume":1290989,"rsi_14":65.47,"sma_20":117.16,"sma_60":117.36,"sma_120":114.82},{"date":"2025-08-25","open":120.55,"high":120.74,"low":117.56,"close":118.22,"volume":1482531,"rsi_14":58.74,"sma_20":117.14,"sma_60":117.46,"sma_120":114.79},{"date":"2025-08-26","open":118.3,"high":118.7,"low":117.19,"close":117.38,"volume":1898309,"rsi_14":60.76,"sma_20":117.07,"sma_60":117.56,"sma_120":114.72},{"date":"2025-08-27","open":117.58,"high":118.27,"low":116.6,"close":117.77,"volume":1698630,"rsi_14":60.15,"sma_20":117.1,"sma_60":117.69,"sma_120":114.65},{"date":"2025-08-28","open":117.88,"high":124.44,"low":117.28,"close":123.99,"volume":3886441,"rsi_14":67.93,"sma_20":117.61,"sma_60":117.9,"sma_120":114.64},{"date":"2025-08-29","open":124.03,"high":125.32,"low":123.14,"close":124.68,"volume":1781215,"rsi_14":69.85,"sma_20":118.21,"sma_60":118.07,"sma_120":114.67},{"date":"2025-09-02","open":123.91,"high":124.54,"low":120.85,"close":124.24,"volume":2412797,"rsi_14":64.99,"sma_20":118.73,"sma_60":118.26,"sma_120":114.7},{"date":"2025-09-03","open":123.99,"high":124.85,"low":122.76,"close":124.25,"volume":2496977,"rsi_14":60.56,"sma_20":119.25,"sma_60":118.42,"sma_120":114.75},{"date":"2025-09-04","open":124.03,"high":127.83,"low":122.84,"close":127.48,"volume":2715490,"rsi_14":69.08,"sma_20":120.01,"sma_60":118.61,"sma_120":114.84},{"date":"2025-09-05","open":127.72,"high":129.98,"low":127.39,"close":127.75,"volume":1633203,"rsi_14":69.0,"sma_20":120.75,"sma_60":118.75,"sma_120":114.91},{"date":"2025-09-08","open":126.48,"high":127.42,"low":125.3,"close":127.13,"volume":2136444,"rsi_14":70.2,"sma_20":121.43,"sma_60":118.89,"sma_120":114.95},{"date":"2025-09-09","open":127.1,"high":127.27,"low":124.87,"close":125.27,"volume":1470310,"rsi_14":62.47,"sma_20":122.03,"sma_60":119.01,"sma_120":114.98},{"date":"2025-09-10","open":124.94,"high":125.73,"low":123.05,"close":123.15,"volume":1669516,"rsi_14":59.73,"sma_20":122.37,"sma_60":119.13,"sma_120":114.99},{"date":"2025-09-11","open":124.53,"high":126.06,"low":123.9,"close":125.74,"volume":1474119,"rsi_14":68.14,"sma_20":122.69,"sma_60":119.26,"sma_120":115.05},{"date":"2025-09-12","open":125.47,"high":125.54,"low":122.17,"close":122.28,"volume":1250891,"rsi_14":53.17,"sma_20":122.91,"sma_60":119.38,"sma_120":115.07},{"date":"2025-09-15","open":123.03,"high":125.43,"low":122.74,"close":124.65,"volume":2084922,"rsi_14":62.8,"sma_20":123.23,"sma_60":119.55,"sma_120":115.1},{"date":"2025-09-16","open":124.65,"high":126.59,"low":124.05,"close":126.2,"volume":1721123,"rsi_14":67.08,"sma_20":123.69,"sma_60":119.74,"sma_120":115.16},{"date":"2025-09-17","open":126.73,"high":129.07,"low":125.4,"close":125.73,"volume":1921728,"rsi_14":65.38,"sma_20":124.02,"sma_60":119.92,"sma_120":115.21},{"date":"2025-09-18","open":126.77,"high":127.54,"low":125.77,"close":126.63,"volume":1513336,"rsi_14":56.41,"sma_20":124.44,"sma_60":120.08,"sma_120":115.28},{"date":"2025-09-19","open":127.28,"high":127.55,"low":125.03,"close":125.34,"volume":2844313,"rsi_14":51.55,"sma_20":124.9,"sma_60":120.21,"sma_120":115.36},{"date":"2025-09-22","open":124.52,"high":125.64,"low":124.2,"close":125.35,"volume":976668,"rsi_14":52.68,"sma_20":125.13,"sma_60":120.33,"sma_120":115.44},{"date":"2025-09-23","open":125.19,"high":126.0,"low":124.92,"close":124.96,"volume":1281537,"rsi_14":51.69,"sma_20":125.47,"sma_60":120.44,"sma_120":115.54},{"date":"2025-09-24","open":124.2,"high":124.98,"low":123.11,"close":123.41,"volume":1239935,"rsi_14":39.53,"sma_20":125.78,"sma_60":120.55,"sma_120":115.61},{"date":"2025-09-25","open":122.7,"high":122.7,"low":119.84,"close":120.94,"volume":1411798,"rsi_14":34.27,"sma_20":125.94,"sma_60":120.57,"sma_120":115.71},{"date":"2025-09-26","open":121.1,"high":123.09,"low":120.6,"close":122.43,"volume":1167127,"rsi_14":39.55,"sma_20":125.86,"sma_60":120.62,"sma_120":115.88},{"date":"2025-09-29","open":122.8,"high":123.26,"low":121.62,"close":122.79,"volume":1486050,"rsi_14":44.09,"sma_20":125.76,"sma_60":120.66,"sma_120":116.05},{"date":"2025-09-30","open":122.7,"high":127.64,"low":122.29,"close":127.6,"volume":2417880,"rsi_14":58.95,"sma_20":125.92,"sma_60":120.81,"sma_120":116.29},{"date":"2025-10-01","open":127.59,"high":138.17,"low":127.43,"close":137.77,"volume":4333406,"rsi_14":68.96,"sma_20":126.59,"sma_60":121.1,"sma_120":116.56},{"date":"2025-10-02","open":136.74,"high":139.82,"low":136.1,"close":137.89,"volume":2228754,"rsi_14":77.73,"sma_20":127.1,"sma_60":121.39,"sma_120":116.88},{"date":"2025-10-03","open":138.19,"high":142.25,"low":138.04,"close":140.81,"volume":2345960,"rsi_14":78.16,"sma_20":127.74,"sma_60":121.68,"sma_120":117.2},{"date":"2025-10-06","open":140.68,"high":141.1,"low":139.08,"close":140.78,"volume":1538402,"rsi_14":76.8,"sma_20":128.42,"sma_60":121.99,"sma_120":117.51},{"date":"2025-10-07","open":141.03,"high":141.44,"low":137.63,"close":137.75,"volume":1444593,"rsi_14":70.08,"sma_20":129.03,"sma_60":122.3,"sma_120":117.8},{"date":"2025-10-08","open":139.54,"high":141.61,"low":138.16,"close":139.98,"volume":1698819,"rsi_14":71.39,"sma_20":129.87,"sma_60":122.76,"sma_120":118.12},{"date":"2025-10-09","open":139.46,"high":140.11,"low":137.67,"close":139.29,"volume":1149998,"rsi_14":72.81,"sma_20":130.54,"sma_60":123.2,"sma_120":118.43},{"date":"2025-10-10","open":138.84,"high":139.75,"low":135.49,"close":135.82,"volume":1968156,"rsi_14":65.26,"sma_20":131.21,"sma_60":123.54,"sma_120":118.74},{"date":"2025-10-13","open":137.04,"high":139.02,"low":135.96,"close":137.42,"volume":1481472,"rsi_14":67.59,"sma_20":131.84,"sma_60":123.95,"sma_120":119.03},{"date":"2025-10-14","open":135.47,"high":139.1,"low":134.75,"close":137.23,"volume":1142071,"rsi_14":70.35,"sma_20":132.38,"sma_60":124.38,"sma_120":119.31},{"date":"2025-10-15","open":137.87,"high":139.4,"low":136.54,"close":138.83,"volume":1692458,"rsi_14":77.17,"sma_20":133.03,"sma_60":124.77,"sma_120":119.58},{"date":"2025-10-16","open":140.01,"high":142.48,"low":139.44,"close":140.27,"volume":2180226,"rsi_14":77.14,"sma_20":133.7,"sma_60":125.13,"sma_120":119.87},{"date":"2025-10-17","open":138.94,"high":141.4,"low":138.21,"close":141.09,"volume":1506511,"rsi_14":77.46,"sma_20":134.48,"sma_60":125.49,"sma_120":120.16},{"date":"2025-10-20","open":142.16,"high":143.78,"low":141.44,"close":142.16,"volume":1580463,"rsi_14":74.77,"sma_20":135.31,"sma_60":125.87,"sma_120":120.46},{"date":"2025-10-21","open":144.45,"high":148.62,"low":143.42,"close":144.83,"volume":1658454,"rsi_14":66.12,"sma_20":136.3,"sma_60":126.31,"sma_120":120.77},{"date":"2025-10-22","open":144.43,"high":146.87,"low":143.61,"close":145.01,"volume":1495380,"rsi_14":66.23,"sma_20":137.37,"sma_60":126.74,"sma_120":121.1},{"date":"2025-10-23","open":145.44,"high":147.46,"low":144.75,"close":146.6,"volume":1210044,"rsi_14":64.03,"sma_20":138.65,"sma_60":127.23,"sma_120":121.43},{"date":"2025-10-24","open":147.25,"high":148.25,"low":146.66,"close":147.16,"volume":1135521,"rsi_14":65.08,"sma_20":139.89,"sma_60":127.78,"sma_120":121.76},{"date":"2025-10-27","open":147.41,"high":147.78,"low":145.66,"close":145.73,"volume":1187952,"rsi_14":70.41,"sma_20":141.03,"sma_60":128.34,"sma_120":122.1},{"date":"2025-10-28","open":144.89,"high":146.41,"low":143.78,"close":145.0,"volume":1470066,"rsi_14":63.88,"sma_20":141.9,"sma_60":128.85,"sma_120":122.42},{"date":"2025-10-29","open":144.67,"high":145.19,"low":142.03,"close":142.36,"volume":1902524,"rsi_14":57.68,"sma_20":142.13,"sma_60":129.32,"sma_120":122.71},{"date":"2025-10-30","open":142.09,"high":144.42,"low":141.37,"close":142.52,"volume":1519645,"rsi_14":70.08,"sma_20":142.37,"sma_60":129.83,"sma_120":123.01},{"date":"2025-10-31","open":141.94,"high":146.13,"low":141.76,"close":145.5,"volume":1487227,"rsi_14":72.37,"sma_20":142.6,"sma_60":130.37,"sma_120":123.27},{"date":"2025-11-03","open":144.22,"high":144.72,"low":141.69,"close":143.84,"volume":1785846,"rsi_14":66.92,"sma_20":142.76,"sma_60":130.87,"sma_120":123.51},{"date":"2025-11-04","open":142.66,"high":147.84,"low":142.66,"close":145.22,"volume":2176781,"rsi_14":66.55,"sma_20":143.13,"sma_60":131.4,"sma_120":123.8},{"date":"2025-11-05","open":142.31,"high":146.63,"low":141.62,"close":145.91,"volume":1663286,"rsi_14":65.18,"sma_20":143.43,"sma_60":131.89,"sma_120":124.09},{"date":"2025-11-06","open":144.94,"high":147.14,"low":144.25,"close":146.63,"volume":1285960,"rsi_14":65.0,"sma_20":143.8,"sma_60":132.34,"sma_120":124.37},{"date":"2025-11-07","open":145.66,"high":146.26,"low":143.73,"close":145.88,"volume":1027170,"rsi_14":60.25,"sma_20":144.31,"sma_60":132.81,"sma_120":124.65},{"date":"2025-11-10","open":146.07,"high":147.01,"low":144.25,"close":145.5,"volume":1310703,"rsi_14":52.13,"sma_20":144.71,"sma_60":133.26,"sma_120":124.92},{"date":"2025-11-11","open":146.05,"high":149.1,"low":145.92,"close":148.54,"volume":1218692,"rsi_14":59.44,"sma_20":145.28,"sma_60":133.78,"sma_120":125.26},{"date":"2025-11-12","open":149.03,"high":151.78,"low":147.91,"close":150.63,"volume":2064616,"rsi_14":60.51,"sma_20":145.87,"sma_60":134.31,"sma_120":125.61},{"date":"2025-11-13","open":148.56,"high":151.2,"low":145.66,"close":146.03,"volume":1940747,"rsi_14":47.56,"sma_20":146.16,"sma_60":134.77,"sma_120":125.93},{"date":"2025-11-14","open":144.47,"high":147.13,"low":143.65,"close":145.96,"volume":1302640,"rsi_14":50.52,"sma_20":146.41,"sma_60":135.26,"sma_120":126.22},{"date":"2025-11-17","open":145.51,"high":146.17,"low":143.21,"close":143.67,"volume":1445776,"rsi_14":47.18,"sma_20":146.48,"sma_60":135.64,"sma_120":126.5},{"date":"2025-11-18","open":142.4,"high":144.44,"low":139.42,"close":143.0,"volume":2330773,"rsi_14":51.48,"sma_20":146.39,"sma_60":136.06,"sma_120":126.76},{"date":"2025-11-19","open":144.64,"high":144.64,"low":141.92,"close":143.55,"volume":1848316,"rsi_14":52.36,"sma_20":146.32,"sma_60":136.49,"sma_120":127.03},{"date":"2025-11-20","open":146.3,"high":146.5,"low":143.11,"close":144.21,"volume":1443693,"rsi_14":46.69,"sma_20":146.2,"sma_60":136.93,"sma_120":127.31},{"date":"2025-11-21","open":143.62,"high":150.87,"low":143.62,"close":150.36,"volume":2469168,"rsi_14":63.56,"sma_20":146.36,"sma_60":137.37,"sma_120":127.63},{"date":"2025-11-24","open":151.01,"high":152.7,"low":149.59,"close":152.7,"volume":3984489,"rsi_14":64.96,"sma_20":146.71,"sma_60":137.83,"sma_120":127.95},{"date":"2025-11-25","open":149.9,"high":159.33,"low":147.13,"close":156.28,"volume":3697954,"rsi_14":68.59,"sma_20":147.28,"sma_60":138.37,"sma_120":128.31},{"date":"2025-11-26","open":154.83,"high":157.19,"low":153.12,"close":153.47,"volume":3294453,"rsi_14":61.41,"sma_20":147.84,"sma_60":138.85,"sma_120":128.64},{"date":"2025-11-28","open":153.21,"high":153.65,"low":152.32,"close":152.6,"volume":1531612,"rsi_14":61.16,"sma_20":148.34,"sma_60":139.27,"sma_120":128.94},{"date":"2025-12-01","open":151.65,"high":153.05,"low":148.32,"close":149.22,"volume":2044215,"rsi_14":55.62,"sma_20":148.53,"sma_60":139.63,"sma_120":129.19},{"date":"2025-12-02","open":150.08,"high":150.57,"low":147.88,"close":147.94,"volume":1653182,"rsi_14":49.03,"sma_20":148.74,"sma_60":139.97,"sma_120":129.43},{"date":"2025-12-03","open":148.89,"high":150.54,"low":148.23,"close":148.39,"volume":2163067,"rsi_14":46.22,"sma_20":148.9,"sma_60":140.35,"sma_120":129.68},{"date":"2025-12-04","open":148.39,"high":148.92,"low":143.37,"close":147.45,"volume":2865181,"rsi_14":52.73,"sma_20":148.97,"sma_60":140.76,"sma_120":129.94},{"date":"2025-12-05","open":147.92,"high":148.13,"low":143.91,"close":144.64,"volume":2142102,"rsi_14":47.7,"sma_20":148.87,"sma_60":141.07,"sma_120":130.17},{"date":"2025-12-08","open":143.97,"high":143.97,"low":141.35,"close":141.61,"volume":2192160,"rsi_14":46.5,"sma_20":148.66,"sma_60":141.39,"sma_120":130.38},{"date":"2025-12-09","open":141.47,"high":141.93,"low":139.4,"close":139.82,"volume":2324305,"rsi_14":44.81,"sma_20":148.37,"sma_60":141.64,"sma_120":130.59},{"date":"2025-12-10","open":140.68,"high":143.09,"low":140.23,"close":142.63,"volume":1864408,"rsi_14":48.59,"sma_20":148.07,"sma_60":141.91,"sma_120":130.83},{"date":"2025-12-11","open":142.73,"high":143.04,"low":141.31,"close":142.03,"volume":1226087,"rsi_14":46.68,"sma_20":147.64,"sma_60":142.18,"sma_120":131.05},{"date":"2025-12-12","open":141.75,"high":142.01,"low":138.33,"close":138.86,"volume":1962054,"rsi_14":30.74,"sma_20":147.28,"sma_60":142.38,"sma_120":131.23},{"date":"2025-12-15","open":140.99,"high":142.52,"low":138.9,"close":139.78,"volume":2712076,"rsi_14":27.27,"sma_20":146.97,"sma_60":142.62,"sma_120":131.42},{"date":"2025-12-16","open":139.66,"high":139.68,"low":137.23,"close":138.37,"volume":1798750,"rsi_14":15.9,"sma_20":146.7,"sma_60":142.83,"sma_120":131.58},{"date":"2025-12-17","open":137.86,"high":138.49,"low":135.47,"close":135.86,"volume":2242051,"rsi_14":16.09,"sma_20":146.35,"sma_60":143.01,"sma_120":131.73},{"date":"2025-12-18","open":136.29,"high":138.17,"low":135.43,"close":136.1,"volume":2693852,"rsi_14":17.43,"sma_20":145.97,"sma_60":143.22,"sma_120":131.88},{"date":"2025-12-19","open":136.41,"high":137.46,"low":135.63,"close":136.44,"volume":4959132,"rsi_14":21.32,"sma_20":145.58,"sma_60":143.48,"sma_120":132.02},{"date":"2025-12-22","open":136.81,"high":138.37,"low":136.4,"close":137.71,"volume":2038316,"rsi_14":27.04,"sma_20":144.94,"sma_60":143.73,"sma_120":132.17},{"date":"2025-12-23","open":137.36,"high":138.11,"low":136.83,"close":137.55,"volume":1208713,"rsi_14":25.36,"sma_20":144.18,"sma_60":143.97,"sma_120":132.31},{"date":"2025-12-24","open":137.54,"high":137.76,"low":136.96,"close":137.51,"volume":508961,"rsi_14":26.44,"sma_20":143.24,"sma_60":144.14,"sma_120":132.47},{"date":"2025-12-26","open":137.69,"high":137.82,"low":137.06,"close":137.58,"volume":739337,"rsi_14":30.77,"sma_20":142.44,"sma_60":144.14,"sma_120":132.62},{"date":"2025-12-29","open":137.59,"high":138.25,"low":136.81,"close":137.12,"volume":1640851,"rsi_14":35.79,"sma_20":141.66,"sma_60":144.12,"sma_120":132.76},{"date":"2025-12-30","open":136.76,"high":137.35,"low":136.03,"close":136.81,"volume":2423111,"rsi_14":39.5,"sma_20":141.04,"sma_60":144.06,"sma_120":132.87},{"date":"2025-12-31","open":136.8,"high":137.16,"low":135.24,"close":135.27,"volume":949976,"rsi_14":21.76,"sma_20":140.4,"sma_60":143.96,"sma_120":132.98},{"date":"2026-01-02","open":135.44,"high":137.14,"low":134.48,"close":137.14,"volume":1650714,"rsi_14":32.89,"sma_20":139.83,"sma_60":143.95,"sma_120":133.12},{"date":"2026-01-05","open":136.86,"high":142.13,"low":136.85,"close":142.09,"volume":2981500,"rsi_14":60.05,"sma_20":139.56,"sma_60":143.99,"sma_120":133.37},{"date":"2026-01-06","open":141.59,"high":147.94,"low":141.58,"close":146.99,"volume":2627715,"rsi_14":67.57,"sma_20":139.67,"sma_60":144.11,"sma_120":133.66},{"date":"2026-01-07","open":147.03,"high":148.77,"low":144.95,"close":147.2,"volume":2279107,"rsi_14":73.02,"sma_20":139.94,"sma_60":144.3,"sma_120":133.92},{"date":"2026-01-08","open":146.13,"high":148.12,"low":144.76,"close":145.16,"volume":1728989,"rsi_14":74.95,"sma_20":140.19,"sma_60":144.43,"sma_120":134.19},{"date":"2026-01-09","open":146.87,"high":149.41,"low":146.54,"close":147.9,"volume":1819076,"rsi_14":77.99,"sma_20":140.45,"sma_60":144.6,"sma_120":134.49},{"date":"2026-01-12","open":147.98,"high":149.38,"low":146.3,"close":147.38,"volume":1127976,"rsi_14":75.66,"sma_20":140.7,"sma_60":144.74,"sma_120":134.75},{"date":"2026-01-13","open":147.95,"high":149.47,"low":142.55,"close":145.71,"volume":2593455,"rsi_14":68.28,"sma_20":141.03,"sma_60":144.83,"sma_120":134.98},{"date":"2026-01-14","open":145.8,"high":147.76,"low":144.92,"close":145.32,"volume":1684111,"rsi_14":67.52,"sma_20":141.3,"sma_60":144.89,"sma_120":135.19},{"date":"2026-01-15","open":145.98,"high":146.29,"low":144.08,"close":144.23,"volume":1674980,"rsi_14":64.38,"sma_20":141.58,"sma_60":144.92,"sma_120":135.4},{"date":"2026-01-16","open":143.6,"high":144.28,"low":138.91,"close":139.06,"volume":2603512,"rsi_14":52.25,"sma_20":141.73,"sma_60":144.82,"sma_120":135.56},{"date":"2026-01-20","open":137.43,"high":138.19,"low":134.07,"close":135.27,"volume":3258607,"rsi_14":46.62,"sma_20":141.68,"sma_60":144.66,"sma_120":135.7},{"date":"2026-01-21","open":135.66,"high":139.89,"low":135.46,"close":139.19,"volume":1988052,"rsi_14":53.1,"sma_20":141.8,"sma_60":144.53,"sma_120":135.88},{"date":"2026-01-22","open":138.72,"high":140.6,"low":137.86,"close":138.06,"volume":1453170,"rsi_14":53.73,"sma_20":141.81,"sma_60":144.37,"sma_120":136.08},{"date":"2026-01-23","open":137.43,"high":137.8,"low":133.4,"close":134.49,"volume":1811600,"rsi_14":45.97,"sma_20":141.64,"sma_60":144.18,"sma_120":136.26},{"date":"2026-01-26","open":134.16,"high":136.39,"low":133.54,"close":135.09,"volume":1551900,"rsi_14":38.5,"sma_20":141.51,"sma_60":144.01,"sma_120":136.43},{"date":"2026-01-27","open":133.93,"high":136.52,"low":133.5,"close":135.39,"volume":1422500,"rsi_14":28.64,"sma_20":141.39,"sma_60":143.89,"sma_120":136.61},{"date":"2026-01-28","open":134.84,"high":135.01,"low":132.85,"close":133.32,"volume":1682600,"rsi_14":26.08,"sma_20":141.19,"sma_60":143.73,"sma_120":136.78},{"date":"2026-01-29","open":132.2,"high":132.76,"low":129.09,"close":132.72,"volume":1919100,"rsi_14":27.45,"sma_20":140.97,"sma_60":143.51,"sma_120":136.94},{"date":"2026-01-30","open":131.39,"high":133.38,"low":130.54,"close":133.3,"volume":1808000,"rsi_14":21.25,"sma_20":140.86,"sma_60":143.33,"sma_120":137.1},{"date":"2026-02-02","open":132.08,"high":135.01,"low":131.57,"close":134.83,"volume":1487800,"rsi_14":26.24,"sma_20":140.73,"sma_60":143.15,"sma_120":137.28},{"date":"2026-02-03","open":134.83,"high":137.28,"low":131.01,"close":131.59,"volume":2462900,"rsi_14":24.77,"sma_20":140.19,"sma_60":142.91,"sma_120":137.4},{"date":"2026-02-04","open":131.76,"high":134.31,"low":131.76,"close":132.43,"volume":1958400,"rsi_14":27.33,"sma_20":139.46,"sma_60":142.67,"sma_120":137.51},{"date":"2026-02-05","open":131.64,"high":132.9,"low":128.81,"close":129.1,"volume":1480100,"rsi_14":25.33,"sma_20":138.55,"sma_60":142.38,"sma_120":137.6},{"date":"2026-02-06","open":129.78,"high":130.89,"low":128.1,"close":129.04,"volume":1931000,"rsi_14":30.4,"sma_20":137.74,"sma_60":142.1,"sma_120":137.68},{"date":"2026-02-09","open":127.26,"high":127.47,"low":125.16,"close":126.97,"volume":2233500,"rsi_14":32.6,"sma_20":136.69,"sma_60":141.74,"sma_120":137.76},{"date":"2026-02-10","open":127.45,"high":129.42,"low":126.77,"close":128.47,"volume":2123295,"rsi_14":39.35,"sma_20":141.34,"sma_60":144.08,"sma_120":136.21},{"date":"2026-02-11","open":127.15,"high":128.98,"low":126.64,"close":128.37,"volume":2062377,"rsi_14":31.11,"sma_20":140.87,"sma_60":143.79,"sma_120":136.32},{"date":"2026-02-12","open":128.47,"high":128.47,"low":120.49,"close":124.36,"volume":3440944,"rsi_14":18.91,"sma_20":140.19,"sma_60":143.49,"sma_120":136.41},{"date":"2026-02-13","open":125.08,"high":127.24,"low":124.5,"close":125.29,"volume":1527868,"rsi_14":20.48,"sma_20":139.59,"sma_60":143.2,"sma_120":136.51},{"date":"2026-02-17","open":125.24,"high":125.32,"low":122.46,"close":123.36,"volume":2110155,"rsi_14":23.58,"sma_20":132.08,"sma_60":140.05,"sma_120":138.05},{"date":"2026-02-18","open":123.13,"high":126.46,"low":122.54,"close":126.41,"volume":1370400,"rsi_14":35.44,"sma_20":131.63,"sma_60":139.76,"sma_120":138.13},{"date":"2026-02-19","open":125.49,"high":125.84,"low":123.15,"close":125.82,"volume":1892900,"rsi_14":35.44,"sma_20":130.96,"sma_60":139.45,"sma_120":138.19},{"date":"2026-02-20","open":124.68,"high":125.27,"low":121.55,"close":122.39,"volume":4242992,"rsi_14":29.46,"sma_20":130.17,"sma_60":138.98,"sma_120":138.17},{"date":"2026-02-23","open":121.33,"high":123.75,"low":121.18,"close":123.69,"volume":2359400,"rsi_14":28.81,"sma_20":129.63,"sma_60":138.49,"sma_120":138.16},{"date":"2026-02-24","open":123.45,"high":125.25,"low":122.58,"close":123.88,"volume":2729599,"rsi_14":17.62,"sma_20":137.57,"sma_60":142.1,"sma_120":136.75},{"date":"2026-02-25","open":124.99,"high":125.09,"low":122.95,"close":124.2,"volume":2457489,"rsi_14":31.86,"sma_20":128.51,"sma_60":137.45,"sma_120":138.15},{"date":"2026-02-26","open":121.23,"high":123.84,"low":113.97,"close":120.47,"volume":6095367,"rsi_14":17.44,"sma_20":135.33,"sma_60":141.29,"sma_120":136.82},{"date":"2026-02-27","open":119.11,"high":121.47,"low":118.56,"close":120.88,"volume":4333583,"rsi_14":18.57,"sma_20":134.0,"sma_60":140.87,"sma_120":136.84},{"date":"2026-03-02","open":118.07,"high":118.94,"low":117.17,"close":117.68,"volume":3476983,"rsi_14":30.98,"sma_20":126.49,"sma_60":135.91,"sma_120":137.94},{"date":"2026-03-03","open":116.52,"high":118.65,"low":114.57,"close":118.55,"volume":2728237,"rsi_14":29.18,"sma_20":125.67,"sma_60":135.41,"sma_120":137.88},{"date":"2026-03-04","open":118.95,"high":120.67,"low":118.76,"close":120.04,"volume":2805390,"rsi_14":18.19,"sma_20":129.77,"sma_60":139.37,"sma_120":136.84},{"date":"2026-03-05","open":118.62,"high":119.79,"low":116.63,"close":117.62,"volume":2650580,"rsi_14":17.44,"sma_20":128.36,"sma_60":138.89,"sma_120":136.83},{"date":"2026-03-06","open":116.18,"high":116.29,"low":114.43,"close":114.59,"volume":2517416,"rsi_14":22.07,"sma_20":126.82,"sma_60":138.36,"sma_120":136.81},{"date":"2026-03-09","open":113.21,"high":116.2,"low":112.83,"close":116.16,"volume":3207757,"rsi_14":35.91,"sma_20":122.97,"sma_60":133.63,"sma_120":137.64},{"date":"2026-03-10","open":115.74,"high":116.41,"low":113.97,"close":114.95,"volume":2339409,"rsi_14":25.86,"sma_20":122.36,"sma_60":133.17,"sma_120":137.54},{"date":"2026-03-11","open":115.3,"high":116.19,"low":113.67,"close":114.94,"volume":1547463,"rsi_14":27.12,"sma_20":123.18,"sma_60":136.94,"sma_120":136.72},{"date":"2026-03-12","open":113.04,"high":113.72,"low":110.43,"close":111.17,"volume":2202746,"rsi_14":26.11,"sma_20":120.82,"sma_60":132.24,"sma_120":137.31},{"date":"2026-03-13","open":112.7,"high":113.18,"low":110.56,"close":111.05,"volume":1720541,"rsi_14":25.98,"sma_20":120.42,"sma_60":135.72,"sma_120":136.55},{"date":"2026-03-16","open":112.71,"high":113.6,"low":110.97,"close":111.37,"volume":1462883,"rsi_14":21.97,"sma_20":119.56,"sma_60":135.03,"sma_120":136.43},{"date":"2026-03-17","open":112.47,"high":114.42,"low":112.18,"close":112.28,"volume":2284147,"rsi_14":24.12,"sma_20":118.75,"sma_60":134.29,"sma_120":136.33},{"date":"2026-03-18","open":111.24,"high":111.95,"low":109.87,"close":111.04,"volume":2404407,"rsi_14":26.99,"sma_20":118.08,"sma_60":133.57,"sma_120":136.21},{"date":"2026-03-19","open":110.21,"high":112.12,"low":110.03,"close":111.29,"volume":2758977,"rsi_14":26.39,"sma_20":117.38,"sma_60":132.88,"sma_120":136.07},{"date":"2026-03-20","open":111.11,"high":112.06,"low":109.72,"close":110.84,"volume":4402493,"rsi_14":30.81,"sma_20":116.75,"sma_60":132.23,"sma_120":135.93},{"date":"2026-03-23","open":112.95,"high":113.23,"low":111.07,"close":111.56,"volume":1975988,"rsi_14":30.06,"sma_20":116.21,"sma_60":131.62,"sma_120":135.79},{"date":"2026-03-24","open":110.13,"high":114.76,"low":109.57,"close":113.73,"volume":2076858,"rsi_14":32.68,"sma_20":115.7,"sma_60":131.03,"sma_120":135.69},{"date":"2026-03-25","open":115.41,"high":115.92,"low":111.28,"close":112.51,"volume":1704510,"rsi_14":35.03,"sma_20":115.11,"sma_60":130.44,"sma_120":135.6},{"date":"2026-03-26","open":113.39,"high":114.05,"low":112.8,"close":113.01,"volume":2561851,"rsi_14":44.63,"sma_20":114.73,"sma_60":129.91,"sma_120":135.49},{"date":"2026-03-27","open":113.06,"high":113.26,"low":109.44,"close":109.78,"volume":1269931,"rsi_14":30.22,"sma_20":114.18,"sma_60":129.37,"sma_120":135.38},{"date":"2026-03-30","open":111.1,"high":112.5,"low":110.61,"close":111.55,"volume":1373543,"rsi_14":39.8,"sma_20":113.87,"sma_60":128.9,"sma_120":135.27},{"date":"2026-03-31","open":112.33,"high":114.98,"low":111.68,"close":113.76,"volume":2469448,"rsi_14":46.21,"sma_20":113.62,"sma_60":128.4,"sma_120":135.16},{"date":"2026-04-01","open":113.79,"high":115.5,"low":113.63,"close":114.32,"volume":1555310,"rsi_14":59.38,"sma_20":113.32,"sma_60":127.93,"sma_120":135.06},{"date":"2026-04-02","open":113.69,"high":117.1,"low":112.77,"close":115.26,"volume":1111944,"rsi_14":62.08,"sma_20":113.19,"sma_60":127.53,"sma_120":134.96},{"date":"2026-04-06","open":114.92,"high":115.46,"low":112.8,"close":114.62,"volume":1153763,"rsi_14":59.17,"sma_20":113.18,"sma_60":127.1,"sma_120":134.86},{"date":"2026-04-07","open":113.72,"high":114.33,"low":112.68,"close":113.66,"volume":1625034,"rsi_14":53.39,"sma_20":113.04,"sma_60":126.68,"sma_120":134.76},{"date":"2026-04-08","open":115.76,"high":118.02,"low":115.76,"close":116.7,"volume":1384584,"rsi_14":64.81,"sma_20":113.12,"sma_60":126.35,"sma_120":134.68},{"date":"2026-04-09","open":115.75,"high":116.03,"low":113.42,"close":115.17,"volume":1218950,"rsi_14":59.2,"sma_20":113.11,"sma_60":125.99,"sma_120":134.61},{"date":"2026-04-10","open":115.23,"high":116.61,"low":114.31,"close":114.84,"volume":1033245,"rsi_14":59.62,"sma_20":113.28,"sma_60":125.62,"sma_120":134.55},{"date":"2026-04-13","open":114.72,"high":117.52,"low":114.45,"close":117.27,"volume":1795589,"rsi_14":62.89,"sma_20":113.58,"sma_60":125.27,"sma_120":134.5},{"date":"2026-04-14","open":117.81,"high":121.39,"low":117.55,"close":120.16,"volume":2676920,"rsi_14":64.03,"sma_20":114.01,"sma_60":124.97,"sma_120":134.47},{"date":"2026-04-15","open":120.17,"high":121.58,"low":118.92,"close":119.54,"volume":2035635,"rsi_14":65.8,"sma_20":114.36,"sma_60":124.66,"sma_120":134.4},{"date":"2026-04-16","open":119.8,"high":120.85,"low":117.39,"close":118.02,"volume":1697847,"rsi_14":60.6,"sma_20":114.7,"sma_60":124.33,"sma_120":134.23},{"date":"2026-04-17","open":119.24,"high":121.7,"low":118.65,"close":121.64,"volume":4012575,"rsi_14":75.46,"sma_20":115.2,"sma_60":124.06,"sma_120":134.09},{"date":"2026-04-20","open":120.84,"high":121.09,"low":119.88,"close":120.73,"volume":1252210,"rsi_14":70.26,"sma_20":115.69,"sma_60":123.78,"sma_120":133.92},{"date":"2026-04-21","open":121.32,"high":124.65,"low":120.62,"close":121.86,"volume":1800143,"rsi_14":69.21,"sma_20":116.19,"sma_60":123.55,"sma_120":133.76},{"date":"2026-04-22","open":122.63,"high":123.06,"low":120.11,"close":120.24,"volume":1800949,"rsi_14":63.25,"sma_20":116.5,"sma_60":123.26,"sma_120":133.6},{"date":"2026-04-23","open":116.28,"high":116.57,"low":111.77,"close":114.2,"volume":2620390,"rsi_14":48.03,"sma_20":116.58,"sma_60":122.78,"sma_120":133.39},{"date":"2026-04-24","open":114.35,"high":116.29,"low":113.99,"close":115.33,"volume":1496085,"rsi_14":51.28,"sma_20":116.68,"sma_60":122.25,"sma_120":133.18},{"date":"2026-04-27","open":114.96,"high":117.11,"low":114.96,"close":115.4,"volume":1467296,"rsi_14":53.27,"sma_20":116.95,"sma_60":121.71,"sma_120":133.01},{"date":"2026-04-28","open":116.01,"high":116.41,"low":113.88,"close":114.65,"volume":2079039,"rsi_14":45.85,"sma_20":117.09,"sma_60":121.2,"sma_120":132.81},{"date":"2026-04-29","open":113.97,"high":115.31,"low":110.09,"close":111.09,"volume":2110135,"rsi_14":42.31,"sma_20":116.96,"sma_60":120.57,"sma_120":132.59},{"date":"2026-04-30","open":111.6,"high":115.76,"low":111.11,"close":115.33,"volume":2236998,"rsi_14":50.79,"sma_20":117.01,"sma_60":120.03,"sma_120":132.39},{"date":"2026-05-01","open":115.91,"high":116.05,"low":113.62,"close":114.3,"volume":1272523,"rsi_14":44.87,"sma_20":116.96,"sma_60":119.5,"sma_120":132.17},{"date":"2026-05-04","open":113.26,"high":114.65,"low":111.61,"close":111.97,"volume":1948848,"rsi_14":35.64,"sma_20":116.83,"sma_60":118.94,"sma_120":131.92},{"date":"2026-05-05","open":115.17,"high":119.08,"low":114.06,"close":117.3,"volume":3008255,"rsi_14":46.67,"sma_20":117.01,"sma_60":118.49,"sma_120":131.71},{"date":"2026-05-06","open":119.58,"high":120.05,"low":117.0,"close":117.46,"volume":2734584,"rsi_14":49.11,"sma_20":117.05,"sma_60":118.12,"sma_120":131.47},{"date":"2026-05-07","open":117.39,"high":119.35,"low":117.27,"close":118.42,"volume":2281358,"rsi_14":44.45,"sma_20":117.21,"sma_60":117.83,"sma_120":131.25},{"date":"2026-05-08","open":117.88,"high":117.88,"low":113.06,"close":115.4,"volume":2688965,"rsi_14":41.48,"sma_20":117.24,"sma_60":117.43,"sma_120":130.98},{"date":"2026-05-11","open":115.59,"high":115.63,"low":111.22,"close":111.25,"volume":2179626,"rsi_14":34.58,"sma_20":116.94,"sma_60":116.98,"sma_120":130.68},{"date":"2026-05-12","open":111.71,"high":113.52,"low":110.88,"close":112.68,"volume":1649625,"rsi_14":38.97,"sma_20":116.56,"sma_60":116.71,"sma_120":130.39},{"date":"2026-05-13","open":112.61,"high":114.51,"low":111.75,"close":112.52,"volume":2328912,"rsi_14":46.91,"sma_20":116.21,"sma_60":116.44,"sma_120":130.12},{"date":"2026-05-14","open":112.64,"high":115.44,"low":112.48,"close":113.04,"volume":1503346,"rsi_14":45.87,"sma_20":115.96,"sma_60":116.25,"sma_120":129.87},{"date":"2026-05-15","open":112.08,"high":112.87,"low":111.23,"close":111.49,"volume":1413357,"rsi_14":43.28,"sma_20":115.45,"sma_60":116.01,"sma_120":129.61},{"date":"2026-05-18","open":111.73,"high":113.37,"low":110.6,"close":111.9,"volume":1684901,"rsi_14":45.2,"sma_20":115.01,"sma_60":115.82,"sma_120":129.32},{"date":"2026-05-19","open":111.8,"high":113.08,"low":109.99,"close":110.36,"volume":3142712,"rsi_14":48.54,"sma_20":114.43,"sma_60":115.61,"sma_120":129.04},{"date":"2026-05-20","open":110.99,"high":113.61,"low":108.14,"close":113.56,"volume":3017135,"rsi_14":46.56,"sma_20":114.1,"sma_60":115.43,"sma_120":128.77},{"date":"2026-05-21","open":112.37,"high":114.6,"low":110.85,"close":114.57,"volume":2416789,"rsi_14":50.46,"sma_20":114.12,"sma_60":115.27,"sma_120":128.5},{"date":"2026-05-22","open":114.81,"high":116.14,"low":113.46,"close":114.74,"volume":2036584,"rsi_14":55.83,"sma_20":114.09,"sma_60":115.17,"sma_120":128.23},{"date":"2026-05-26","open":114.76,"high":115.54,"low":113.12,"close":114.86,"volume":2839371,"rsi_14":43.45,"sma_20":114.06,"sma_60":115.06,"sma_120":127.97},{"date":"2026-05-27","open":115.78,"high":118.17,"low":114.8,"close":115.62,"volume":2941127,"rsi_14":45.32,"sma_20":114.11,"sma_60":115.03,"sma_120":127.71},{"date":"2026-05-28","open":132.75,"high":139.08,"low":130.8,"close":135.12,"volume":6512284,"rsi_14":72.26,"sma_20":115.32,"sma_60":115.3,"sma_120":127.59},{"date":"2026-05-29","open":135.99,"high":137.43,"low":132.98,"close":135.27,"volume":4989565,"rsi_14":78.58,"sma_20":116.31,"sma_60":115.55,"sma_120":127.46},{"date":"2026-06-01","open":133.24,"high":136.8,"low":132.63,"close":135.72,"volume":2678075,"rsi_14":89.51,"sma_20":117.39,"sma_60":115.85,"sma_120":127.37},{"date":"2026-06-02","open":133.02,"high":136.13,"low":131.88,"close":134.79,"volume":3021599,"rsi_14":86.19,"sma_20":118.53,"sma_60":116.18,"sma_120":127.27},{"date":"2026-06-03","open":133.96,"high":138.72,"low":133.39,"close":137.14,"volume":2928272,"rsi_14":87.7,"sma_20":119.53,"sma_60":116.53,"sma_120":127.21},{"date":"2026-06-04","open":139.23,"high":140.82,"low":137.31,"close":138.1,"volume":2126462,"rsi_14":87.84,"sma_20":120.56,"sma_60":116.91,"sma_120":127.17},{"date":"2026-06-05","open":137.69,"high":138.73,"low":134.65,"close":135.18,"volume":2201229,"rsi_14":84.41,"sma_20":121.4,"sma_60":117.24,"sma_120":127.09},{"date":"2026-06-08","open":136.15,"high":136.42,"low":132.37,"close":132.44,"volume":1745065,"rsi_14":77.9,"sma_20":122.25,"sma_60":117.59,"sma_120":126.99},{"date":"2026-06-09","open":133.99,"high":137.38,"low":133.99,"close":135.22,"volume":2308415,"rsi_14":82.68,"sma_20":123.45,"sma_60":117.99,"sma_120":126.86},{"date":"2026-06-10","open":135.13,"high":135.61,"low":131.32,"close":131.37,"volume":1991888,"rsi_14":73.0,"sma_20":124.39,"sma_60":118.32,"sma_120":126.67},{"date":"2026-06-11","open":131.2,"high":131.43,"low":127.22,"close":129.3,"volume":2016405,"rsi_14":68.56,"sma_20":125.23,"sma_60":118.6,"sma_120":126.44},{"date":"2026-06-12","open":130.08,"high":130.17,"low":128.05,"close":129.59,"volume":2288342,"rsi_14":68.6,"sma_20":126.06,"sma_60":118.91,"sma_120":126.24},{"date":"2026-06-15","open":130.67,"high":131.92,"low":129.16,"close":130.34,"volume":1530105,"rsi_14":69.07,"sma_20":127.0,"sma_60":119.22,"sma_120":126.05},{"date":"2026-06-16","open":130.73,"high":131.72,"low":128.04,"close":128.09,"volume":2354600,"rsi_14":64.87,"sma_20":127.81,"sma_60":119.5,"sma_120":125.87},{"date":"2026-06-17","open":127.38,"high":128.4,"low":123.46,"close":124.09,"volume":2470663,"rsi_14":29.2,"sma_20":128.5,"sma_60":119.71,"sma_120":125.66},{"date":"2026-06-18","open":125.32,"high":127.32,"low":124.93,"close":126.82,"volume":4334371,"rsi_14":35.59,"sma_20":129.17,"sma_60":119.92,"sma_120":125.48},{"date":"2026-06-22","open":126.45,"high":127.65,"low":125.33,"close":126.25,"volume":2187095,"rsi_14":33.79,"sma_20":129.75,"sma_60":120.15,"sma_120":125.3},{"date":"2026-06-23","open":127.04,"high":128.43,"low":126.27,"close":126.43,"volume":2117825,"rsi_14":35.21,"sma_20":130.33,"sma_60":120.37,"sma_120":125.14},{"date":"2026-06-24","open":128.75,"high":132.47,"low":128.0,"close":131.38,"volume":2538921,"rsi_14":40.67,"sma_20":131.16,"sma_60":120.73,"sma_120":125.05},{"date":"2026-06-25","open":132.45,"high":138.36,"low":132.45,"close":135.25,"volume":2026934,"rsi_14":45.84,"sma_20":132.15,"sma_60":121.12,"sma_120":125.01},{"date":"2026-06-26","open":134.91,"high":137.24,"low":134.72,"close":135.75,"volume":3133368,"rsi_14":50.79,"sma_20":132.18,"sma_60":121.48,"sma_120":124.94},{"date":"2026-06-29","open":137.12,"high":137.12,"low":132.37,"close":132.58,"volume":1921594,"rsi_14":50.27,"sma_20":132.05,"sma_60":121.79,"sma_120":124.86},{"date":"2026-06-30","open":132.99,"high":133.23,"low":129.7,"close":132.83,"volume":2023313,"rsi_14":45.4,"sma_20":131.88,"sma_60":122.08,"sma_120":124.8},{"date":"2026-07-01","open":132.99,"high":135.71,"low":131.88,"close":133.39,"volume":2575433,"rsi_14":53.4,"sma_20":131.8,"sma_60":122.39,"sma_120":124.74},{"date":"2026-07-02","open":134.11,"high":134.48,"low":130.38,"close":130.69,"volume":2194237,"rsi_14":51.98,"sma_20":131.46,"sma_60":122.67,"sma_120":124.67},{"date":"2026-07-06","open":130.01,"high":131.28,"low":128.05,"close":130.6,"volume":1999967,"rsi_14":51.38,"sma_20":131.08,"sma_60":122.9,"sma_120":124.62},{"date":"2026-07-07","open":131.82,"high":132.79,"low":129.99,"close":131.14,"volume":2456409,"rsi_14":51.03,"sma_20":130.86,"sma_60":123.16,"sma_120":124.57},{"date":"2026-07-08","open":129.09,"high":129.59,"low":127.46,"close":129.07,"volume":2141149,"rsi_14":51.39,"sma_20":130.68,"sma_60":123.39,"sma_120":124.51},{"date":"2026-07-09","open":129.19,"high":133.74,"low":127.87,"close":133.59,"volume":2373025,"rsi_14":67.47,"sma_20":130.59,"sma_60":123.66,"sma_120":124.46},{"date":"2026-07-10","open":133.78,"high":136.34,"low":132.49,"close":134.29,"volume":2175279,"rsi_14":64.86,"sma_20":130.72,"sma_60":123.89,"sma_120":124.43},{"date":"2026-07-13","open":133.04,"high":134.99,"low":132.7,"close":134.04,"volume":1861394,"rsi_14":65.43,"sma_20":130.94,"sma_60":124.13,"sma_120":124.39},{"date":"2026-07-14","open":133.93,"high":135.8,"low":132.89,"close":135.2,"volume":1683906,"rsi_14":66.95,"sma_20":131.21,"sma_60":124.41,"sma_120":124.37},{"date":"2026-07-15","open":136.0,"high":136.91,"low":133.83,"close":134.71,"volume":1909131,"rsi_14":57.54,"sma_20":131.42,"sma_60":124.63,"sma_120":124.34},{"date":"2026-07-16","open":134.69,"high":136.26,"low":133.72,"close":136.1,"volume":1752036,"rsi_14":51.65,"sma_20":131.81,"sma_60":124.88,"sma_120":124.33},{"date":"2026-07-17","open":134.42,"high":135.79,"low":130.94,"close":131.46,"volume":4247327,"rsi_14":39.76,"sma_20":132.16,"sma_60":125.03,"sma_120":124.29},{"date":"2026-07-20","open":131.35,"high":132.83,"low":130.16,"close":130.26,"volume":2470803,"rsi_14":43.69,"sma_20":132.33,"sma_60":125.2,"sma_120":124.23},{"date":"2026-07-21","open":126.39,"high":134.78,"low":125.0,"close":132.86,"volume":2383954,"rsi_14":50.02,"sma_20":132.64,"sma_60":125.5,"sma_120":124.14},{"date":"2026-07-22","open":133.28,"high":135.37,"low":132.15,"close":133.46,"volume":2662820,"rsi_14":50.13,"sma_20":132.98,"sma_60":125.8,"sma_120":124.02},{"date":"2026-07-23","open":139.26,"high":141.95,"low":137.52,"close":139.74,"volume":2935856,"rsi_14":67.06,"sma_20":133.39,"sma_60":126.21,"sma_120":123.96},{"date":"2026-07-24","open":140.46,"high":140.88,"low":138.02,"close":138.57,"volume":1516451,"rsi_14":64.4,"sma_20":133.54,"sma_60":126.6,"sma_120":123.9},{"date":"2026-07-27","open":137.59,"high":139.06,"low":136.14,"close":137.89,"volume":1830515,"rsi_14":62.2,"sma_20":133.64,"sma_60":127.04,"sma_120":123.81},{"date":"2026-07-28","open":139.99,"high":142.42,"low":138.57,"close":140.54,"volume":2277365,"rsi_14":70.38,"sma_20":134.03,"sma_60":127.46,"sma_120":123.75},{"date":"2026-07-29","open":139.2,"high":142.01,"low":139.2,"close":140.3,"volume":1864630,"rsi_14":63.92,"sma_20":134.39,"sma_60":127.89,"sma_120":123.7},{"date":"2026-07-30","open":138.72,"high":139.5,"low":137.23,"close":138.71,"volume":1955110,"rsi_14":58.87,"sma_20":134.66,"sma_60":128.33,"sma_120":123.64},{"date":"2026-07-31","open":138.47,"high":139.5,"low":135.78,"close":138.37,"volume":1721069,"rsi_14":58.66,"sma_20":135.05,"sma_60":128.68,"sma_120":123.58},{"date":"2026-08-03","open":140.29,"high":140.37,"low":137.13,"close":139.8,"volume":1795429,"rsi_14":59.09,"sma_20":135.51,"sma_60":129.05,"sma_120":123.28},{"date":"2026-08-04","open":140.11,"high":141.0,"low":136.66,"close":139.2,"volume":1623761,"rsi_14":58.88,"sma_20":135.91,"sma_60":129.39,"sma_120":123.36},{"date":"2026-08-05","open":140.28,"high":141.46,"low":138.54,"close":141.11,"volume":1266395,"rsi_14":59.64,"sma_20":136.51,"sma_60":129.81,"sma_120":123.47},{"date":"2026-08-06","open":141.58,"high":141.79,"low":139.29,"close":141.34,"volume":1160420,"rsi_14":72.96,"sma_20":136.9,"sma_60":130.31,"sma_120":123.6},{"date":"2026-08-07","open":141.43,"high":146.16,"low":140.85,"close":145.97,"volume":1525223,"rsi_14":81.5,"sma_20":137.48,"sma_60":130.86,"sma_120":123.77},{"date":"2026-08-10","open":146.26,"high":148.82,"low":145.45,"close":148.72,"volume":1751943,"rsi_14":81.59,"sma_20":138.22,"sma_60":131.46,"sma_120":123.98},{"date":"2026-08-11","open":147.69,"high":150.24,"low":147.4,"close":149.49,"volume":1199335,"rsi_14":81.72,"sma_20":138.93,"sma_60":132.07,"sma_120":124.17},{"date":"2026-08-12","open":148.94,"high":149.33,"low":147.33,"close":148.24,"volume":1367506,"rsi_14":71.0,"sma_20":139.61,"sma_60":132.68,"sma_120":124.35},{"date":"2026-08-13","open":149.0,"high":149.58,"low":146.76,"close":149.29,"volume":1026819,"rsi_14":76.64,"sma_20":140.27,"sma_60":133.3,"sma_120":124.57},{"date":"2026-08-14","open":148.52,"high":149.46,"low":147.3,"close":148.53,"volume":983111,"rsi_14":76.22,"sma_20":141.12,"sma_60":133.93,"sma_120":124.77},{"date":"2026-08-17","open":147.81,"high":149.12,"low":147.19,"close":148.45,"volume":964634,"rsi_14":72.43,"sma_20":142.03,"sma_60":134.51,"sma_120":124.97},{"date":"2026-08-18","open":149.19,"high":149.77,"low":147.74,"close":148.44,"volume":1798436,"rsi_14":73.39,"sma_20":142.81,"sma_60":135.07,"sma_120":125.17},{"date":"2026-08-19","open":151.07,"high":156.26,"low":150.0,"close":155.41,"volume":3006248},{"date":"2026-08-20","open":153.69,"high":159.94,"low":152.12,"close":156.3,"volume":2830330,"rsi_14":88.42,"sma_20":144.73,"sma_60":136.43,"sma_120":125.75},{"date":"2026-08-21","open":156.5,"high":160.51,"low":155.24,"close":159.0,"volume":2734751,"rsi_14":89.02,"sma_20":145.75,"sma_60":137.15,"sma_120":126.09},{"date":"2026-08-24","open":157.13,"high":157.66,"low":152.17,"close":153.43,"volume":3950286},{"date":"2026-08-25","open":153.9,"high":155.16,"low":152.27,"close":154.77,"volume":2425946,"rsi_14":73.55,"sma_20":147.24,"sma_60":137.77,"sma_120":126.66},{"date":"2026-08-26","open":152.45,"high":155.42,"low":152.44,"close":155.08,"volume":3205248,"rsi_14":73.77,"sma_20":147.99,"sma_60":138.09,"sma_120":126.97},{"date":"2026-08-27","open":159.35,"high":163.75,"low":155.46,"close":157.69,"volume":3202840,"rsi_14":71.66,"sma_20":148.93,"sma_60":138.47,"sma_120":127.32},{"date":"2026-08-28","open":156.02,"high":156.09,"low":152.76,"close":153.84,"volume":2966271,"rsi_14":59.09,"sma_20":149.7,"sma_60":138.74,"sma_120":127.63},{"date":"2026-08-31","open":152.68,"high":154.03,"low":151.63,"close":153.56,"volume":2765722,"rsi_14":57.35,"sma_20":150.39,"sma_60":138.99,"sma_120":127.95},{"date":"2026-09-01","open":153.55,"high":154.59,"low":149.18,"close":149.93,"volume":2715526,"rsi_14":52.81,"sma_20":150.93,"sma_60":139.23,"sma_120":128.24},{"date":"2026-09-02","open":149.05,"high":152.72,"low":147.6,"close":151.39,"volume":3130817},{"date":"2026-09-03","open":152.63,"high":154.29,"low":147.81,"close":149.98,"volume":2255859,"rsi_14":52.22,"sma_20":151.87,"sma_60":139.79,"sma_120":128.89},{"date":"2026-09-04","open":148.97,"high":151.59,"low":147.78,"close":150.86,"volume":1825450,"rsi_14":53.78,"sma_20":152.12,"sma_60":140.11,"sma_120":129.21},{"date":"2026-09-08","open":148.02,"high":149.22,"low":145.97,"close":146.85,"volume":1603236,"rsi_14":47.81,"sma_20":152.03,"sma_60":140.4,"sma_120":129.5},{"date":"2026-09-09","open":145.23,"high":146.46,"low":143.75,"close":144.75,"volume":1853973,"rsi_14":32.87,"sma_20":151.79,"sma_60":140.65,"sma_120":129.78},{"date":"2026-09-10","open":142.58,"high":144.15,"low":141.25,"close":143.12,"volume":1521016,"rsi_14":29.28,"sma_20":151.53,"sma_60":140.85,"sma_120":130.04},{"date":"2026-09-11","open":144.48,"high":146.97,"low":143.18,"close":146.93,"volume":1775725,"rsi_14":31.67,"sma_20":151.42,"sma_60":141.16,"sma_120":130.33},{"date":"2026-09-14","open":148.0,"high":148.5,"low":144.65,"close":146.8,"volume":1646763,"rsi_14":37.92,"sma_20":151.33,"sma_60":141.54,"sma_120":130.62},{"date":"2026-09-15","open":147.0,"high":150.96,"low":147.0,"close":150.27,"volume":1682272},{"date":"2026-09-16","open":150.83,"high":155.52,"low":150.3,"close":153.69,"volume":2507725,"rsi_14":47.87,"sma_20":151.68,"sma_60":142.38,"sma_120":131.26},{"date":"2026-09-17","open":156.0,"high":156.89,"low":154.03,"close":156.34,"volume":2893907},{"date":"2026-09-18","open":156.0,"high":156.73,"low":154.6,"close":156.47,"volume":4852144,"rsi_14":54.53,"sma_20":151.74,"sma_60":143.29,"sma_120":132.01},{"date":"2026-09-21","open":157.87,"high":162.89,"low":157.08,"close":161.94,"volume":2710409},{"date":"2026-09-22","open":163.08,"high":167.59,"low":161.03,"close":167.26,"volume":3782901,"rsi_14":74.14,"sma_20":152.58,"sma_60":144.25,"sma_120":132.87},{"date":"2026-09-23","open":166.54,"high":168.94,"low":163.27,"close":165.32,"volume":3238626,"rsi_14":69.15,"sma_20":153.1,"sma_60":144.79,"sma_120":133.29},{"date":"2026-09-24","open":163.95,"high":174.77,"low":163.62,"close":172.84,"volume":3053447,"rsi_14":76.91,"sma_20":153.99,"sma_60":145.46,"sma_120":133.77},{"date":"2026-09-25","open":171.98,"high":172.94,"low":169.43,"close":172.79,"volume":2582125,"rsi_14":76.33,"sma_20":154.75,"sma_60":146.11,"sma_120":134.25},{"date":"2026-09-28","open":169.74,"high":175.76,"low":169.25,"close":174.95,"volume":2194085,"rsi_14":85.4,"sma_20":155.81,"sma_60":146.86,"sma_120":134.76},{"date":"2026-09-29","open":174.23,"high":176.78,"low":172.96,"close":174.77,"volume":2053879,"rsi_14":89.7,"sma_20":156.89,"sma_60":147.6,"sma_120":135.25},{"date":"2026-09-30","open":174.18,"high":175.78,"low":172.01,"close":172.05,"volume":2590364},{"date":"2026-10-01","open":171.74,"high":172.31,"low":165.82,"close":166.43,"volume":2787380,"rsi_14":74.06,"sma_20":158.77,"sma_60":148.91,"sma_120":136.15},{"date":"2026-10-02","open":168.0,"high":169.98,"low":166.08,"close":167.53,"volume":2290116,"rsi_14":74.96,"sma_20":159.66,"sma_60":149.48,"sma_120":136.57},{"date":"2026-10-05","open":167.1,"high":171.17,"low":166.24,"close":171.03,"volume":1768932,"rsi_14":74.99,"sma_20":160.68,"sma_60":150.09,"sma_120":136.99},{"date":"2026-10-06","open":172.77,"high":176.38,"low":168.01,"close":169.33,"volume":1869529,"rsi_14":69.26,"sma_20":161.81,"sma_60":150.68,"sma_120":137.41},{"date":"2026-10-07","open":169.88,"high":171.27,"low":166.52,"close":169.09,"volume":2555407},{"date":"2026-10-08","open":167.48,"high":168.66,"low":163.32,"close":168.17,"volume":2718196,"rsi_14":65.01,"sma_20":164.28,"sma_60":151.81,"sma_120":138.22},{"date":"2026-10-09","open":168.57,"high":172.19,"low":168.57,"close":170.54,"volume":1537411,"rsi_14":61.98,"sma_20":165.46,"sma_60":152.38,"sma_120":138.63},{"date":"2026-10-12","open":171.41,"high":171.89,"low":170.04,"close":171.33,"volume":1513916,"rsi_14":56.49,"sma_20":166.68,"sma_60":153.04,"sma_120":139.04},{"date":"2026-10-13","open":171.87,"high":172.74,"low":169.9,"close":171.6,"volume":1536710,"rsi_14":60.66,"sma_20":167.75,"sma_60":153.73,"sma_120":139.47},{"date":"2026-10-14","open":172.19,"high":175.54,"low":171.67,"close":174.0,"volume":2371719,"rsi_14":52.4,"sma_20":168.77,"sma_60":154.42,"sma_120":139.96},{"date":"2026-10-15","open":175.0,"high":177.04,"low":173.69,"close":175.55,"volume":1893885,"rsi_14":55.4,"sma_20":169.73,"sma_60":155.12,"sma_120":140.46},{"date":"2026-10-16","open":175.04,"high":177.47,"low":172.16,"close":172.97,"volume":2900137,"rsi_14":45.61,"sma_20":170.55,"sma_60":155.67,"sma_120":140.94},{"date":"2026-10-19","open":173.82,"high":175.0,"low":169.59,"close":169.9,"volume":2474638},{"date":"2026-10-20","open":170.94,"high":174.8,"low":170.38,"close":173.01,"volume":1978712,"rsi_14":51.33,"sma_20":171.24,"sma_60":156.78,"sma_120":141.91},{"date":"2026-10-21","open":170.73,"high":178.21,"low":170.73,"close":177.75,"volume":2135518,"rsi_14":69.32,"sma_20":171.86,"sma_60":157.4,"sma_120":142.43},{"date":"2026-10-22","open":177.39,"high":179.0,"low":171.23,"close":173.89,"volume":2654506,"rsi_14":59.83,"sma_20":171.91,"sma_60":157.96,"sma_120":142.93}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.0600000000000005,"pbr":6.93,"per":28.69,"roa":2.59,"roe":4.92,"grade":"C","comment":"PER 28.7배, ROE 4.92%","revenue":7372000000.0,"analysis":"PER 28.7배입니다. ROE 4.9%입니다. 시가총액 491.26억. 매출 73.72억, 영업이익 16.39억.","eps_basis":"TTM","debt_ratio":0.5363303001493956,"market_cap":49112090742,"net_income":1440000000.0,"total_debt":3949000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":55.48,"total_assets":13967000000.0,"total_equity":7363000000.0,"profit_margin":19.53,"revenue_basis":"TTM","dividend_yield":0.81,"net_income_basis":"TTM","operating_income":1639000000.0,"operating_margin":22.23,"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":173.89,"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":45.85},{"date":"2016-10-25","close":43.51},{"date":"2016-10-26","close":43.37},{"date":"2016-10-27","close":43.38},{"date":"2016-10-28","close":43.22},{"date":"2016-10-31","close":43.57},{"date":"2016-11-01","close":43.49},{"date":"2016-11-02","close":43.26},{"date":"2016-11-03","close":43.66},{"date":"2016-11-04","close":44.32},{"date":"2016-11-07","close":45.71},{"date":"2016-11-08","close":45.62},{"date":"2016-11-09","close":45.94},{"date":"2016-11-10","close":47.03},{"date":"2016-11-11","close":46.37},{"date":"2016-11-14","close":45.33},{"date":"2016-11-15","close":45.4},{"date":"2016-11-16","close":46.18},{"date":"2016-11-17","close":45.94},{"date":"2016-11-18","close":45.04},{"date":"2016-11-21","close":44.97},{"date":"2016-11-22","close":44.46},{"date":"2016-11-23","close":44.65},{"date":"2016-11-25","close":44.89},{"date":"2016-11-28","close":43.6},{"date":"2016-11-29","close":44.48},{"date":"2016-11-30","close":43.98},{"date":"2016-12-01","close":43.21},{"date":"2016-12-02","close":44.03},{"date":"2016-12-05","close":44.53},{"date":"2016-12-06","close":44.84},{"date":"2016-12-07","close":44.99},{"date":"2016-12-08","close":45.8},{"date":"2016-12-09","close":46.3},{"date":"2016-12-12","close":46.14},{"date":"2016-12-13","close":46.39},{"date":"2016-12-14","close":46.14},{"date":"2016-12-15","close":46.56},{"date":"2016-12-16","close":45.91},{"date":"2016-12-19","close":45.43},{"date":"2016-12-20","close":46.21},{"date":"2016-12-21","close":46.04},{"date":"2016-12-22","close":45.97},{"date":"2016-12-23","close":46.2},{"date":"2016-12-27","close":46.51},{"date":"2016-12-28","close":45.72},{"date":"2016-12-29","close":45.64},{"date":"2016-12-30","close":45.56},{"date":"2017-01-03","close":46.49},{"date":"2017-01-04","close":47.1},{"date":"2017-01-05","close":46.54},{"date":"2017-01-06","close":47.99},{"date":"2017-01-09","close":48.14},{"date":"2017-01-10","close":48.1},{"date":"2017-01-11","close":49.25},{"date":"2017-01-12","close":48.52},{"date":"2017-01-13","close":48.69},{"date":"2017-01-17","close":48.32},{"date":"2017-01-18","close":48.25},{"date":"2017-01-19","close":47.64},{"date":"2017-01-20","close":47.62},{"date":"2017-01-23","close":47.39},{"date":"2017-01-24","close":47.35},{"date":"2017-01-25","close":48.41},{"date":"2017-01-26","close":48.17},{"date":"2017-01-27","close":48.65},{"date":"2017-01-30","close":47.67},{"date":"2017-01-31","close":48.97},{"date":"2017-02-01","close":49.26},{"date":"2017-02-02","close":48.9},{"date":"2017-02-03","close":49.38},{"date":"2017-02-06","close":49.27},{"date":"2017-02-07","close":49.64},{"date":"2017-02-08","close":49.93},{"date":"2017-02-09","close":50.47},{"date":"2017-02-10","close":50.36},{"date":"2017-02-13","close":50.52},{"date":"2017-02-14","close":50.39},{"date":"2017-02-15","close":51.62},{"date":"2017-02-16","close":50.84},{"date":"2017-02-17","close":51.63},{"date":"2017-02-21","close":51.35},{"date":"2017-02-22","close":51.34},{"date":"2017-02-23","close":51.47},{"date":"2017-02-24","close":51.74},{"date":"2017-02-27","close":51.66},{"date":"2017-02-28","close":51.3},{"date":"2017-03-01","close":52.04},{"date":"2017-03-02","close":51.38},{"date":"2017-03-03","close":51.98},{"date":"2017-03-06","close":51.25},{"date":"2017-03-07","close":51.21},{"date":"2017-03-08","close":51.41},{"date":"2017-03-09","close":51.43},{"date":"2017-03-10","close":52.15},{"date":"2017-03-13","close":52.45},{"date":"2017-03-14","close":52.21},{"date":"2017-03-15","close":54.1},{"date":"2017-03-16","close":53.05},{"date":"2017-03-17","close":53.31},{"date":"2017-03-20","close":53.15},{"date":"2017-03-21","close":52.66},{"date":"2017-03-22","close":53.13},{"date":"2017-03-23","close":53.18},{"date":"2017-03-24","close":53.08},{"date":"2017-03-27","close":53.24},{"date":"2017-03-28","close":53.44},{"date":"2017-03-29","close":53.12},{"date":"2017-03-30","close":53.32},{"date":"2017-03-31","close":52.87},{"date":"2017-04-03","close":53.2},{"date":"2017-04-04","close":52.62},{"date":"2017-04-05","close":52.71},{"date":"2017-04-06","close":53.15},{"date":"2017-04-07","close":52.84},{"date":"2017-04-10","close":52.72},{"date":"2017-04-11","close":52.83},{"date":"2017-04-12","close":52.55},{"date":"2017-04-13","close":52.33},{"date":"2017-04-17","close":53.46},{"date":"2017-04-18","close":53.03},{"date":"2017-04-19","close":53.07},{"date":"2017-04-20","close":53.13},{"date":"2017-04-21","close":53.27},{"date":"2017-04-24","close":54.44},{"date":"2017-04-25","close":54.81},{"date":"2017-04-26","close":54.83},{"date":"2017-04-27","close":55.43},{"date":"2017-04-28","close":55.05},{"date":"2017-05-01","close":55.8},{"date":"2017-05-02","close":55.93},{"date":"2017-05-03","close":56.16},{"date":"2017-05-04","close":56.7},{"date":"2017-05-05","close":56.64},{"date":"2017-05-08","close":56.32},{"date":"2017-05-09","close":56.87},{"date":"2017-05-10","close":56.27},{"date":"2017-05-11","close":56.23},{"date":"2017-05-12","close":56.16},{"date":"2017-05-15","close":56.7},{"date":"2017-05-16","close":56.83},{"date":"2017-05-17","close":55.77},{"date":"2017-05-18","close":55.85},{"date":"2017-05-19","close":56.13},{"date":"2017-05-22","close":56.08},{"date":"2017-05-23","close":58.66},{"date":"2017-05-24","close":59.23},{"date":"2017-05-25","close":59.3},{"date":"2017-05-26","close":59.51},{"date":"2017-05-30","close":60.37},{"date":"2017-05-31","close":60.34},{"date":"2017-06-01","close":60.73},{"date":"2017-06-02","close":60.81},{"date":"2017-06-05","close":60.4},{"date":"2017-06-06","close":60.1},{"date":"2017-06-07","close":60.63},{"date":"2017-06-08","close":60.15},{"date":"2017-06-09","close":59.21},{"date":"2017-06-12","close":58.99},{"date":"2017-06-13","close":59.28},{"date":"2017-06-14","close":59.38},{"date":"2017-06-15","close":59.21},{"date":"2017-06-16","close":59.51},{"date":"2017-06-19","close":60.55},{"date":"2017-06-20","close":60.33},{"date":"2017-06-21","close":59.79},{"date":"2017-06-22","close":60.61},{"date":"2017-06-23","close":59.77},{"date":"2017-06-26","close":59.24},{"date":"2017-06-27","close":58.88},{"date":"2017-06-28","close":59.4},{"date":"2017-06-29","close":58.8},{"date":"2017-06-30","close":59.31},{"date":"2017-07-03","close":59.13},{"date":"2017-07-05","close":59.77},{"date":"2017-07-06","close":59.22},{"date":"2017-07-07","close":59.63},{"date":"2017-07-10","close":59.86},{"date":"2017-07-11","close":59.8},{"date":"2017-07-12","close":60.73},{"date":"2017-07-13","close":61.19},{"date":"2017-07-14","close":61.52},{"date":"2017-07-17","close":61.55},{"date":"2017-07-18","close":61.21},{"date":"2017-07-19","close":61.38},{"date":"2017-07-20","close":60.98},{"date":"2017-07-21","close":61.37},{"date":"2017-07-24","close":61.5},{"date":"2017-07-25","close":60.54},{"date":"2017-07-26","close":59.72},{"date":"2017-07-27","close":59.91},{"date":"2017-07-28","close":60.08},{"date":"2017-07-31","close":59.79},{"date":"2017-08-01","close":59.94},{"date":"2017-08-02","close":60.2},{"date":"2017-08-03","close":60.37},{"date":"2017-08-04","close":60.13},{"date":"2017-08-07","close":60.87},{"date":"2017-08-08","close":60.14},{"date":"2017-08-09","close":59.68},{"date":"2017-08-10","close":58.57},{"date":"2017-08-11","close":59.33},{"date":"2017-08-14","close":59.62},{"date":"2017-08-15","close":59.38},{"date":"2017-08-16","close":62.14},{"date":"2017-08-17","close":60.86},{"date":"2017-08-18","close":61.25},{"date":"2017-08-21","close":61.74},{"date":"2017-08-22","close":62.96},{"date":"2017-08-23","close":62.77},{"date":"2017-08-24","close":62.68},{"date":"2017-08-25","close":62.9},{"date":"2017-08-28","close":63.46},{"date":"2017-08-29","close":63.49},{"date":"2017-08-30","close":63.9},{"date":"2017-08-31","close":64.72},{"date":"2017-09-01","close":64.38},{"date":"2017-09-05","close":64.29},{"date":"2017-09-06","close":64.71},{"date":"2017-09-07","close":65.14},{"date":"2017-09-08","close":65.02},{"date":"2017-09-11","close":66.11},{"date":"2017-09-12","close":66.14},{"date":"2017-09-13","close":65.44},{"date":"2017-09-14","close":65.68},{"date":"2017-09-15","close":65.96},{"date":"2017-09-18","close":66.08},{"date":"2017-09-19","close":66.17},{"date":"2017-09-20","close":66.09},{"date":"2017-09-21","close":65.92},{"date":"2017-09-22","close":65.78},{"date":"2017-09-25","close":64.73},{"date":"2017-09-26","close":64.11},{"date":"2017-09-27","close":64.39},{"date":"2017-09-28","close":63.98},{"date":"2017-09-29","close":64.2},{"date":"2017-10-02","close":64.87},{"date":"2017-10-03","close":65.15},{"date":"2017-10-04","close":65.83},{"date":"2017-10-05","close":65.7},{"date":"2017-10-06","close":66.36},{"date":"2017-10-09","close":66.56},{"date":"2017-10-10","close":66.6},{"date":"2017-10-11","close":66.62},{"date":"2017-10-12","close":67.54},{"date":"2017-10-13","close":66.99},{"date":"2017-10-16","close":66.91},{"date":"2017-10-17","close":66.12},{"date":"2017-10-18","close":66.44},{"date":"2017-10-19","close":66.88},{"date":"2017-10-20","close":67.25},{"date":"2017-10-23","close":67.02},{"date":"2017-10-24","close":67.32},{"date":"2017-10-25","close":67.39},{"date":"2017-10-26","close":67.71},{"date":"2017-10-27","close":67.97},{"date":"2017-10-30","close":67.49},{"date":"2017-10-31","close":68.03},{"date":"2017-11-01","close":68.02},{"date":"2017-11-02","close":68.13},{"date":"2017-11-03","close":68.37},{"date":"2017-11-06","close":68.22},{"date":"2017-11-07","close":68.25},{"date":"2017-11-08","close":68.11},{"date":"2017-11-09","close":67.47},{"date":"2017-11-10","close":66.81},{"date":"2017-11-13","close":67.13},{"date":"2017-11-14","close":67.46},{"date":"2017-11-15","close":67.31},{"date":"2017-11-16","close":68.74},{"date":"2017-11-17","close":68.79},{"date":"2017-11-20","close":69.96},{"date":"2017-11-21","close":69.91},{"date":"2017-11-22","close":68.69},{"date":"2017-11-24","close":69.36},{"date":"2017-11-27","close":69.31},{"date":"2017-11-28","close":70.59},{"date":"2017-11-29","close":68.69},{"date":"2017-11-30","close":69.24},{"date":"2017-12-01","close":68.69},{"date":"2017-12-04","close":66.24},{"date":"2017-12-05","close":65.83},{"date":"2017-12-06","close":65.89},{"date":"2017-12-07","close":66.71},{"date":"2017-12-08","close":67.38},{"date":"2017-12-11","close":67.0},{"date":"2017-12-12","close":67.06},{"date":"2017-12-13","close":66.68},{"date":"2017-12-14","close":66.51},{"date":"2017-12-15","close":67.61},{"date":"2017-12-18","close":67.66},{"date":"2017-12-19","close":67.75},{"date":"2017-12-20","close":67.4},{"date":"2017-12-21","close":67.52},{"date":"2017-12-22","close":67.35},{"date":"2017-12-26","close":67.25},{"date":"2017-12-27","close":67.3},{"date":"2017-12-28","close":67.45},{"date":"2017-12-29","close":66.97},{"date":"2018-01-02","close":63.4008},{"date":"2018-01-03","close":65.014},{"date":"2018-01-04","close":64.5263},{"date":"2018-01-05","close":65.558},{"date":"2018-01-08","close":65.6986},{"date":"2018-01-09","close":67.3118},{"date":"2018-01-10","close":66.3927},{"date":"2018-01-11","close":66.402},{"date":"2018-01-12","close":67.2743},{"date":"2018-01-16","close":66.8053},{"date":"2018-01-17","close":67.5838},{"date":"2018-01-18","close":67.7057},{"date":"2018-01-19","close":68.531},{"date":"2018-01-22","close":68.9156},{"date":"2018-01-23","close":68.8781},{"date":"2018-01-24","close":69.0094},{"date":"2018-01-25","close":69.272},{"date":"2018-01-26","close":70.1723},{"date":"2018-01-29","close":69.9003},{"date":"2018-01-30","close":68.456},{"date":"2018-01-31","close":68.8687},{"date":"2018-02-01","close":68.3059},{"date":"2018-02-02","close":66.8241},{"date":"2018-02-05","close":63.9823},{"date":"2018-02-06","close":64.198},{"date":"2018-02-07","close":63.8323},{"date":"2018-02-08","close":61.0092},{"date":"2018-02-09","close":62.8193},{"date":"2018-02-12","close":64.1793},{"date":"2018-02-13","close":64.0948},{"date":"2018-02-14","close":65.3704},{"date":"2018-02-15","close":67.5462},{"date":"2018-02-16","close":67.4994},{"date":"2018-02-20","close":66.6646},{"date":"2018-02-21","close":66.8241},{"date":"2018-02-22","close":66.2895},{"date":"2018-02-23","close":66.3082},{"date":"2018-02-26","close":66.1957},{"date":"2018-02-27","close":64.7138},{"date":"2018-02-28","close":64.3293},{"date":"2018-03-01","close":63.1945},{"date":"2018-03-02","close":63.3164},{"date":"2018-03-05","close":63.3539},{"date":"2018-03-06","close":63.8791},{"date":"2018-03-07","close":65.3704},{"date":"2018-03-08","close":65.5111},{"date":"2018-03-09","close":66.7115},{"date":"2018-03-12","close":66.3176},{"date":"2018-03-13","close":66.2895},{"date":"2018-03-14","close":65.5767},{"date":"2018-03-15","close":65.8205},{"date":"2018-03-16","close":65.558},{"date":"2018-03-19","close":65.0327},{"date":"2018-03-20","close":65.5111},{"date":"2018-03-21","close":65.089},{"date":"2018-03-22","close":63.2789},{"date":"2018-03-23","close":61.9565},{"date":"2018-03-26","close":63.9635},{"date":"2018-03-27","close":62.8381},{"date":"2018-03-28","close":62.2754},{"date":"2018-03-29","close":62.7443},{"date":"2018-04-02","close":60.5626},{"date":"2018-04-03","close":61.4932},{"date":"2018-04-04","close":61.5214},{"date":"2018-04-05","close":61.7376},{"date":"2018-04-06","close":59.8295},{"date":"2018-04-09","close":61.277},{"date":"2018-04-10","close":62.64},{"date":"2018-04-11","close":62.1136},{"date":"2018-04-12","close":63.1664},{"date":"2018-04-13","close":63.1758},{"date":"2018-04-16","close":64.0781},{"date":"2018-04-17","close":64.3319},{"date":"2018-04-18","close":65.3753},{"date":"2018-04-19","close":63.8901},{"date":"2018-04-20","close":63.4953},{"date":"2018-04-23","close":63.9841},{"date":"2018-04-24","close":62.64},{"date":"2018-04-25","close":61.8504},{"date":"2018-04-26","close":62.3862},{"date":"2018-04-27","close":62.3016},{"date":"2018-04-30","close":61.794},{"date":"2018-05-01","close":62.264},{"date":"2018-05-02","close":61.9538},{"date":"2018-05-03","close":62.358},{"date":"2018-05-04","close":62.9784},{"date":"2018-05-07","close":63.3449},{"date":"2018-05-08","close":63.3262},{"date":"2018-05-09","close":64.0405},{"date":"2018-05-10","close":64.7267},{"date":"2018-05-11","close":65.2813},{"date":"2018-05-14","close":65.0557},{"date":"2018-05-15","close":58.7485},{"date":"2018-05-16","close":58.2221},{"date":"2018-05-17","close":59.773},{"date":"2018-05-18","close":60.4592},{"date":"2018-05-21","close":61.6154},{"date":"2018-05-22","close":60.948},{"date":"2018-05-23","close":60.6566},{"date":"2018-05-24","close":60.2712},{"date":"2018-05-25","close":59.3594},{"date":"2018-05-29","close":58.1375},{"date":"2018-05-30","close":58.9271},{"date":"2018-05-31","close":58.2033},{"date":"2018-06-01","close":59.0117},{"date":"2018-06-04","close":59.5756},{"date":"2018-06-05","close":59.7072},{"date":"2018-06-06","close":61.277},{"date":"2018-06-07","close":61.3146},{"date":"2018-06-08","close":61.7846},{"date":"2018-06-11","close":62.1606},{"date":"2018-06-12","close":62.3392},{"date":"2018-06-13","close":62.2828},{"date":"2018-06-14","close":62.3298},{"date":"2018-06-15","close":62.1606},{"date":"2018-06-18","close":61.0702},{"date":"2018-06-19","close":59.7072},{"date":"2018-06-20","close":59.0211},{"date":"2018-06-21","close":59.2561},{"date":"2018-06-22","close":59.0211},{"date":"2018-06-25","close":57.5265},{"date":"2018-06-26","close":58.2597},{"date":"2018-06-27","close":57.4701},{"date":"2018-06-28","close":57.6111},{"date":"2018-06-29","close":58.1281},{"date":"2018-07-02","close":57.9199},{"date":"2018-07-03","close":57.7125},{"date":"2018-07-05","close":58.2308},{"date":"2018-07-06","close":58.6925},{"date":"2018-07-09","close":59.4746},{"date":"2018-07-10","close":59.9928},{"date":"2018-07-11","close":59.2296},{"date":"2018-07-12","close":59.7855},{"date":"2018-07-13","close":59.7195},{"date":"2018-07-16","close":59.0977},{"date":"2018-07-17","close":59.3992},{"date":"2018-07-18","close":59.3521},{"date":"2018-07-19","close":60.4451},{"date":"2018-07-20","close":60.1624},{"date":"2018-07-23","close":60.0399},{"date":"2018-07-24","close":61.0481},{"date":"2018-07-25","close":62.1505},{"date":"2018-07-26","close":62.8949},{"date":"2018-07-27","close":61.9527},{"date":"2018-07-30","close":60.8973},{"date":"2018-07-31","close":62.2259},{"date":"2018-08-01","close":61.2271},{"date":"2018-08-02","close":61.5192},{"date":"2018-08-03","close":61.9338},{"date":"2018-08-06","close":62.6688},{"date":"2018-08-07","close":63.7523},{"date":"2018-08-08","close":63.4885},{"date":"2018-08-09","close":62.8384},{"date":"2018-08-10","close":62.4332},{"date":"2018-08-13","close":62.1317},{"date":"2018-08-14","close":62.8949},{"date":"2018-08-15","close":60.9916},{"date":"2018-08-16","close":61.7171},{"date":"2018-08-17","close":60.9256},{"date":"2018-08-20","close":60.7466},{"date":"2018-08-21","close":61.18},{"date":"2018-08-22","close":61.8584},{"date":"2018-08-23","close":61.8961},{"date":"2018-08-24","close":62.1694},{"date":"2018-08-27","close":62.2636},{"date":"2018-08-28","close":62.8384},{"date":"2018-08-29","close":63.1399},{"date":"2018-08-30","close":63.3755},{"date":"2018-08-31","close":63.6393},{"date":"2018-09-04","close":63.3849},{"date":"2018-09-05","close":63.0928},{"date":"2018-09-06","close":63.4697},{"date":"2018-09-07","close":63.5074},{"date":"2018-09-10","close":64.0067},{"date":"2018-09-11","close":63.7147},{"date":"2018-09-12","close":63.9879},{"date":"2018-09-13","close":65.3259},{"date":"2018-09-14","close":64.8736},{"date":"2018-09-17","close":65.0904},{"date":"2018-09-18","close":64.949},{"date":"2018-09-19","close":65.5426},{"date":"2018-09-20","close":67.0219},{"date":"2018-09-21","close":66.6356},{"date":"2018-09-24","close":65.9101},{"date":"2018-09-25","close":66.3152},{"date":"2018-09-26","close":66.2682},{"date":"2018-09-27","close":66.711},{"date":"2018-09-28","close":66.466},{"date":"2018-10-01","close":67.2866},{"date":"2018-10-02","close":67.6831},{"date":"2018-10-03","close":68.0986},{"date":"2018-10-04","close":66.72},{"date":"2018-10-05","close":66.3801},{"date":"2018-10-08","close":65.6247},{"date":"2018-10-09","close":65.5397},{"date":"2018-10-10","close":62.9525},{"date":"2018-10-11","close":61.2717},{"date":"2018-10-12","close":62.5465},{"date":"2018-10-15","close":61.9705},{"date":"2018-10-16","close":63.6985},{"date":"2018-10-17","close":63.4529},{"date":"2018-10-18","close":62.0838},{"date":"2018-10-19","close":60.8752},{"date":"2018-10-22","close":60.6958},{"date":"2018-10-23","close":59.2322},{"date":"2018-10-24","close":57.7214},{"date":"2018-10-25","close":59.1189},{"date":"2018-10-26","close":59.2322},{"date":"2018-10-29","close":58.6184},{"date":"2018-10-30","close":60.0914},{"date":"2018-10-31","close":61.1773},{"date":"2018-11-01","close":61.5833},{"date":"2018-11-02","close":62.2538},{"date":"2018-11-05","close":62.2349},{"date":"2018-11-06","close":62.301},{"date":"2018-11-07","close":64.4538},{"date":"2018-11-08","close":64.0101},{"date":"2018-11-09","close":63.519},{"date":"2018-11-12","close":60.9035},{"date":"2018-11-13","close":60.7524},{"date":"2018-11-14","close":59.9309},{"date":"2018-11-15","close":61.1112},{"date":"2018-11-16","close":61.3662},{"date":"2018-11-19","close":59.1189},{"date":"2018-11-20","close":63.7551},{"date":"2018-11-21","close":63.944},{"date":"2018-11-23","close":64.4066},{"date":"2018-11-26","close":65.3886},{"date":"2018-11-27","close":65.4925},{"date":"2018-11-28","close":67.4943},{"date":"2018-11-29","close":67.5793},{"date":"2018-11-30","close":68.3158},{"date":"2018-12-03","close":70.5064},{"date":"2018-12-04","close":68.8446},{"date":"2018-12-06","close":67.9003},{"date":"2018-12-07","close":66.3329},{"date":"2018-12-10","close":66.6539},{"date":"2018-12-11","close":67.0883},{"date":"2018-12-12","close":67.7492},{"date":"2018-12-13","close":67.1733},{"date":"2018-12-14","close":65.4925},{"date":"2018-12-17","close":64.0667},{"date":"2018-12-18","close":64.1989},{"date":"2018-12-19","close":63.1036},{"date":"2018-12-20","close":61.555},{"date":"2018-12-21","close":59.761},{"date":"2018-12-24","close":59.1755},{"date":"2018-12-26","close":61.8855},{"date":"2018-12-27","close":62.7731},{"date":"2018-12-28","close":62.4361},{"date":"2018-12-31","close":63.856},{"date":"2019-01-02","close":62.1805},{"date":"2019-01-03","close":59.8898},{"date":"2019-01-04","close":61.9628},{"date":"2019-01-07","close":63.2786},{"date":"2019-01-08","close":64.2062},{"date":"2019-01-09","close":65.5503},{"date":"2019-01-10","close":66.1656},{"date":"2019-01-11","close":66.62},{"date":"2019-01-14","close":66.0236},{"date":"2019-01-15","close":66.8282},{"date":"2019-01-16","close":66.2887},{"date":"2019-01-17","close":67.0365},{"date":"2019-01-18","close":68.0872},{"date":"2019-01-22","close":67.5098},{"date":"2019-01-23","close":67.8221},{"date":"2019-01-24","close":68.3238},{"date":"2019-01-25","close":69.7153},{"date":"2019-01-28","close":69.3556},{"date":"2019-01-29","close":69.6301},{"date":"2019-01-30","close":71.4096},{"date":"2019-01-31","close":71.9871},{"date":"2019-02-01","close":71.9776},{"date":"2019-02-04","close":71.9681},{"date":"2019-02-05","close":72.2332},{"date":"2019-02-06","close":72.2237},{"date":"2019-02-07","close":71.3055},{"date":"2019-02-08","close":71.7504},{"date":"2019-02-11","close":72.0155},{"date":"2019-02-12","close":72.9526},{"date":"2019-02-13","close":73.1229},{"date":"2019-02-14","close":72.9053},{"date":"2019-02-15","close":74.1169},{"date":"2019-02-19","close":73.3785},{"date":"2019-02-20","close":74.363},{"date":"2019-02-21","close":73.7288},{"date":"2019-02-22","close":74.2305},{"date":"2019-02-25","close":75.1013},{"date":"2019-02-26","close":74.3535},{"date":"2019-02-27","close":75.177},{"date":"2019-02-28","close":75.196},{"date":"2019-03-01","close":76.8998},{"date":"2019-03-04","close":75.8491},{"date":"2019-03-05","close":75.4799},{"date":"2019-03-06","close":74.5428},{"date":"2019-03-07","close":74.5239},{"date":"2019-03-08","close":73.814},{"date":"2019-03-11","close":75.0634},{"date":"2019-03-12","close":75.6598},{"date":"2019-03-13","close":75.8491},{"date":"2019-03-14","close":76.3035},{"date":"2019-03-15","close":76.7672},{"date":"2019-03-18","close":76.6442},{"date":"2019-03-19","close":76.8619},{"date":"2019-03-20","close":76.5969},{"date":"2019-03-21","close":77.6192},{"date":"2019-03-22","close":74.77},{"date":"2019-03-25","close":75.2717},{"date":"2019-03-26","close":76.3413},{"date":"2019-03-27","close":74.7795},{"date":"2019-03-28","close":75.442},{"date":"2019-03-29","close":76.0857},{"date":"2019-04-01","close":77.3605},{"date":"2019-04-02","close":76.9621},{"date":"2019-04-03","close":77.721},{"date":"2019-04-04","close":76.6681},{"date":"2019-04-05","close":77.2752},{"date":"2019-04-08","close":77.4838},{"date":"2019-04-09","close":77.2277},{"date":"2019-04-10","close":77.4744},{"date":"2019-04-11","close":76.9052},{"date":"2019-04-12","close":76.8104},{"date":"2019-04-15","close":76.2603},{"date":"2019-04-16","close":73.557},{"date":"2019-04-17","close":71.5462},{"date":"2019-04-18","close":72.2481},{"date":"2019-04-22","close":71.679},{"date":"2019-04-23","close":71.6695},{"date":"2019-04-24","close":71.8876},{"date":"2019-04-25","close":72.7698},{"date":"2019-04-26","close":73.4337},{"date":"2019-04-29","close":73.3483},{"date":"2019-04-30","close":74.4581},{"date":"2019-05-01","close":73.4811},{"date":"2019-05-02","close":74.1735},{"date":"2019-05-03","close":75.2074},{"date":"2019-05-06","close":75.2643},{"date":"2019-05-07","close":72.7223},{"date":"2019-05-08","close":72.6654},{"date":"2019-05-09","close":73.0353},{"date":"2019-05-10","close":73.1302},{"date":"2019-05-13","close":70.038},{"date":"2019-05-14","close":72.0963},{"date":"2019-05-15","close":64.1573},{"date":"2019-05-16","close":65.7318},{"date":"2019-05-17","close":65.5516},{"date":"2019-05-20","close":65.3808},{"date":"2019-05-21","close":64.8022},{"date":"2019-05-22","close":64.4702},{"date":"2019-05-23","close":64.2142},{"date":"2019-05-24","close":64.8402},{"date":"2019-05-28","close":63.6261},{"date":"2019-05-29","close":63.8348},{"date":"2019-05-30","close":63.4459},{"date":"2019-05-31","close":63.5976},{"date":"2019-06-03","close":63.5407},{"date":"2019-06-04","close":64.4513},{"date":"2019-06-05","close":64.8307},{"date":"2019-06-06","close":65.599},{"date":"2019-06-07","close":65.9405},{"date":"2019-06-10","close":66.6708},{"date":"2019-06-11","close":66.4811},{"date":"2019-06-12","close":66.6708},{"date":"2019-06-13","close":66.6803},{"date":"2019-06-14","close":66.3673},{"date":"2019-06-17","close":66.6708},{"date":"2019-06-18","close":68.2074},{"date":"2019-06-19","close":68.9093},{"date":"2019-06-20","close":69.5448},{"date":"2019-06-21","close":69.5638},{"date":"2019-06-24","close":69.3741},{"date":"2019-06-25","close":68.7765},{"date":"2019-06-26","close":68.4256},{"date":"2019-06-27","close":69.4215},{"date":"2019-06-28","close":70.8253},{"date":"2019-07-01","close":72.0363},{"date":"2019-07-02","close":71.8748},{"date":"2019-07-03","close":73.006},{"date":"2019-07-05","close":72.0078},{"date":"2019-07-08","close":70.1922},{"date":"2019-07-09","close":69.8215},{"date":"2019-07-10","close":69.7454},{"date":"2019-07-11","close":68.1959},{"date":"2019-07-12","close":68.1104},{"date":"2019-07-15","close":67.0647},{"date":"2019-07-16","close":66.4944},{"date":"2019-07-17","close":66.1522},{"date":"2019-07-18","close":66.6655},{"date":"2019-07-19","close":65.3061},{"date":"2019-07-22","close":65.6768},{"date":"2019-07-23","close":66.4373},{"date":"2019-07-24","close":66.1426},{"date":"2019-07-25","close":66.3993},{"date":"2019-07-26","close":66.0666},{"date":"2019-07-29","close":66.8936},{"date":"2019-07-30","close":66.6845},{"date":"2019-07-31","close":65.9811},{"date":"2019-08-01","close":65.7909},{"date":"2019-08-02","close":64.7168},{"date":"2019-08-05","close":62.6064},{"date":"2019-08-06","close":64.3175},{"date":"2019-08-07","close":64.6122},{"date":"2019-08-08","close":66.0571},{"date":"2019-08-09","close":65.2491},{"date":"2019-08-12","close":63.3384},{"date":"2019-08-13","close":64.2985},{"date":"2019-08-14","close":62.3497},{"date":"2019-08-15","close":66.1522},{"date":"2019-08-16","close":67.5685},{"date":"2019-08-19","close":68.2055},{"date":"2019-08-20","close":67.6066},{"date":"2019-08-21","close":68.6332},{"date":"2019-08-22","close":68.1959},{"date":"2019-08-23","close":66.1141},{"date":"2019-08-26","close":66.1997},{"date":"2019-08-27","close":66.0476},{"date":"2019-08-28","close":66.4849},{"date":"2019-08-29","close":67.2073},{"date":"2019-08-30","close":67.597},{"date":"2019-09-03","close":66.9316},{"date":"2019-09-04","close":67.3594},{"date":"2019-09-05","close":69.888},{"date":"2019-09-06","close":70.6104},{"date":"2019-09-09","close":70.5154},{"date":"2019-09-10","close":71.0762},{"date":"2019-09-11","close":73.1866},{"date":"2019-09-12","close":73.7379},{"date":"2019-09-13","close":74.0516},{"date":"2019-09-16","close":73.3387},{"date":"2019-09-17","close":72.6257},{"date":"2019-09-18","close":73.7379},{"date":"2019-09-19","close":74.2132},{"date":"2019-09-20","close":74.1182},{"date":"2019-09-23","close":74.2037},{"date":"2019-09-24","close":72.217},{"date":"2019-09-25","close":72.5592},{"date":"2019-09-26","close":72.7398},{"date":"2019-09-27","close":72.6162},{"date":"2019-09-30","close":73.0011},{"date":"2019-10-01","close":71.2959},{"date":"2019-10-02","close":69.8764},{"date":"2019-10-03","close":70.3718},{"date":"2019-10-04","close":72.2866},{"date":"2019-10-07","close":71.5435},{"date":"2019-10-08","close":69.0571},{"date":"2019-10-09","close":69.9907},{"date":"2019-10-10","close":70.4956},{"date":"2019-10-11","close":71.7341},{"date":"2019-10-14","close":71.6198},{"date":"2019-10-15","close":72.1628},{"date":"2019-10-16","close":71.7055},{"date":"2019-10-17","close":71.3721},{"date":"2019-10-18","close":71.0387},{"date":"2019-10-21","close":71.9055},{"date":"2019-10-22","close":71.1529},{"date":"2019-10-23","close":71.4292},{"date":"2019-10-24","close":71.4483},{"date":"2019-10-25","close":71.8198},{"date":"2019-10-28","close":72.5438},{"date":"2019-10-29","close":72.5629},{"date":"2019-10-30","close":72.5153},{"date":"2019-10-31","close":72.1628},{"date":"2019-11-01","close":73.325},{"date":"2019-11-04","close":73.1059},{"date":"2019-11-05","close":71.9722},{"date":"2019-11-06","close":72.2009},{"date":"2019-11-07","close":72.3152},{"date":"2019-11-08","close":73.0106},{"date":"2019-11-11","close":73.2107},{"date":"2019-11-12","close":73.4012},{"date":"2019-11-13","close":73.506},{"date":"2019-11-14","close":73.1249},{"date":"2019-11-15","close":74.5539},{"date":"2019-11-18","close":74.2491},{"date":"2019-11-19","close":75.5351},{"date":"2019-11-20","close":74.8016},{"date":"2019-11-21","close":74.592},{"date":"2019-11-22","close":75.3732},{"date":"2019-11-25","close":76.4592},{"date":"2019-11-26","close":77.1165},{"date":"2019-11-27","close":77.2403},{"date":"2019-11-29","close":76.945},{"date":"2019-12-02","close":76.5449},{"date":"2019-12-03","close":76.3068},{"date":"2019-12-04","close":77.0975},{"date":"2019-12-05","close":77.669},{"date":"2019-12-06","close":78.3168},{"date":"2019-12-09","close":77.7548},{"date":"2019-12-10","close":79.0027},{"date":"2019-12-11","close":79.4695},{"date":"2019-12-12","close":80.7937},{"date":"2019-12-13","close":79.7458},{"date":"2019-12-16","close":80.4508},{"date":"2019-12-17","close":79.9744},{"date":"2019-12-18","close":79.4791},{"date":"2019-12-19","close":80.5079},{"date":"2019-12-20","close":81.1557},{"date":"2019-12-23","close":81.2224},{"date":"2019-12-24","close":81.2605},{"date":"2019-12-26","close":81.4034},{"date":"2019-12-27","close":81.3748},{"date":"2019-12-30","close":81.0503},{"date":"2019-12-31","close":81.4417},{"date":"2020-01-02","close":82.0526},{"date":"2020-01-03","close":80.7352},{"date":"2020-01-06","close":80.9739},{"date":"2020-01-07","close":81.2221},{"date":"2020-01-08","close":82.024},{"date":"2020-01-09","close":83.3128},{"date":"2020-01-10","close":83.6183},{"date":"2020-01-13","close":83.4942},{"date":"2020-01-14","close":84.0001},{"date":"2020-01-15","close":84.6016},{"date":"2020-01-16","close":85.4035},{"date":"2020-01-17","close":86.0336},{"date":"2020-01-21","close":85.5467},{"date":"2020-01-22","close":86.0431},{"date":"2020-01-23","close":85.0312},{"date":"2020-01-24","close":84.2579},{"date":"2020-01-27","close":82.635},{"date":"2020-01-28","close":83.2269},{"date":"2020-01-29","close":83.2841},{"date":"2020-01-30","close":80.5538},{"date":"2020-01-31","close":78.8164},{"date":"2020-02-03","close":78.425},{"date":"2020-02-04","close":79.7328},{"date":"2020-02-05","close":81.0789},{"date":"2020-02-06","close":80.9739},{"date":"2020-02-07","close":79.3987},{"date":"2020-02-10","close":80.6015},{"date":"2020-02-11","close":81.2316},{"date":"2020-02-12","close":81.5562},{"date":"2020-02-13","close":81.5944},{"date":"2020-02-14","close":81.9285},{"date":"2020-02-18","close":80.9452},{"date":"2020-02-19","close":81.4798},{"date":"2020-02-20","close":80.5157},{"date":"2020-02-21","close":81.2125},{"date":"2020-02-24","close":76.8498},{"date":"2020-02-25","close":74.4154},{"date":"2020-02-26","close":74.5681},{"date":"2020-02-27","close":73.919},{"date":"2020-02-28","close":73.5753},{"date":"2020-03-02","close":78.2531},{"date":"2020-03-03","close":76.6779},{"date":"2020-03-04","close":80.5252},{"date":"2020-03-05","close":76.8116},{"date":"2020-03-06","close":74.9977},{"date":"2020-03-09","close":67.5419},{"date":"2020-03-10","close":69.6039},{"date":"2020-03-11","close":65.7185},{"date":"2020-03-12","close":60.5443},{"date":"2020-03-13","close":66.0621},{"date":"2020-03-16","close":61.222},{"date":"2020-03-17","close":67.2459},{"date":"2020-03-18","close":65.7471},{"date":"2020-03-19","close":62.7781},{"date":"2020-03-20","close":63.4464},{"date":"2020-03-23","close":60.4965},{"date":"2020-03-24","close":63.9619},{"date":"2020-03-25","close":65.8712},{"date":"2020-03-26","close":70.3772},{"date":"2020-03-27","close":67.6946},{"date":"2020-03-30","close":69.5514},{"date":"2020-03-31","close":68.5464},{"date":"2020-04-01","close":65.9623},{"date":"2020-04-02","close":69.1877},{"date":"2020-04-03","close":67.3979},{"date":"2020-04-06","close":71.1688},{"date":"2020-04-07","close":70.853},{"date":"2020-04-08","close":73.3988},{"date":"2020-04-09","close":74.9685},{"date":"2020-04-13","close":72.9394},{"date":"2020-04-14","close":75.447},{"date":"2020-04-15","close":73.7434},{"date":"2020-04-16","close":75.3705},{"date":"2020-04-17","close":76.1361},{"date":"2020-04-20","close":74.0497},{"date":"2020-04-21","close":70.585},{"date":"2020-04-22","close":71.9441},{"date":"2020-04-23","close":71.8675},{"date":"2020-04-24","close":72.4992},{"date":"2020-04-27","close":72.9777},{"date":"2020-04-28","close":72.2121},{"date":"2020-04-29","close":75.3417},{"date":"2020-04-30","close":73.3701},{"date":"2020-05-01","close":71.0253},{"date":"2020-05-04","close":71.3603},{"date":"2020-05-05","close":73.0926},{"date":"2020-05-06","close":74.5282},{"date":"2020-05-07","close":75.1312},{"date":"2020-05-08","close":76.2892},{"date":"2020-05-11","close":77.7823},{"date":"2020-05-12","close":76.4232},{"date":"2020-05-13","close":76.7199},{"date":"2020-05-14","close":78.1364},{"date":"2020-05-15","close":78.0886},{"date":"2020-05-18","close":80.0698},{"date":"2020-05-19","close":78.4523},{"date":"2020-05-20","close":78.2034},{"date":"2020-05-21","close":77.2846},{"date":"2020-05-22","close":81.3331},{"date":"2020-05-26","close":82.4337},{"date":"2020-05-27","close":82.4816},{"date":"2020-05-28","close":82.9697},{"date":"2020-05-29","close":84.3575},{"date":"2020-06-01","close":86.0515},{"date":"2020-06-02","close":86.4152},{"date":"2020-06-03","close":86.6066},{"date":"2020-06-04","close":87.2287},{"date":"2020-06-05","close":86.5013},{"date":"2020-06-08","close":86.4152},{"date":"2020-06-09","close":85.9175},{"date":"2020-06-10","close":85.9558},{"date":"2020-06-11","close":81.3809},{"date":"2020-06-12","close":82.4146},{"date":"2020-06-15","close":83.2281},{"date":"2020-06-16","close":83.6875},{"date":"2020-06-17","close":84.1469},{"date":"2020-06-18","close":84.4245},{"date":"2020-06-19","close":84.9221},{"date":"2020-06-22","close":84.7307},{"date":"2020-06-23","close":85.4485},{"date":"2020-06-24","close":82.8453},{"date":"2020-06-25","close":83.5152},{"date":"2020-06-26","close":82.2136},{"date":"2020-06-29","close":83.7194},{"date":"2020-06-30","close":84.7552},{"date":"2020-07-01","close":84.5058},{"date":"2020-07-02","close":85.0525},{"date":"2020-07-06","close":85.6567},{"date":"2020-07-07","close":85.5608},{"date":"2020-07-08","close":85.8773},{"date":"2020-07-09","close":86.2418},{"date":"2020-07-10","close":85.7622},{"date":"2020-07-13","close":85.6088},{"date":"2020-07-14","close":86.9803},{"date":"2020-07-15","close":89.0807},{"date":"2020-07-16","close":89.0615},{"date":"2020-07-17","close":90.5098},{"date":"2020-07-20","close":91.3154},{"date":"2020-07-21","close":92.0923},{"date":"2020-07-22","close":92.4088},{"date":"2020-07-23","close":92.7061},{"date":"2020-07-24","close":90.9318},{"date":"2020-07-27","close":93.2911},{"date":"2020-07-28","close":91.4017},{"date":"2020-07-29","close":93.1281},{"date":"2020-07-30","close":92.0059},{"date":"2020-07-31","close":92.3896},{"date":"2020-08-03","close":95.0367},{"date":"2020-08-04","close":93.5405},{"date":"2020-08-05","close":93.8858},{"date":"2020-08-06","close":93.4638},{"date":"2020-08-07","close":93.7803},{"date":"2020-08-10","close":93.1664},{"date":"2020-08-11","close":92.3608},{"date":"2020-08-12","close":93.6364},{"date":"2020-08-13","close":94.7298},{"date":"2020-08-14","close":93.387},{"date":"2020-08-17","close":93.5213},{"date":"2020-08-18","close":93.857},{"date":"2020-08-19","close":93.9529},{"date":"2020-08-20","close":93.7803},{"date":"2020-08-21","close":94.279},{"date":"2020-08-24","close":93.6076},{"date":"2020-08-25","close":94.3173},{"date":"2020-08-26","close":95.2669},{"date":"2020-08-27","close":94.9696},{"date":"2020-08-28","close":95.8136},{"date":"2020-08-31","close":96.3123},{"date":"2020-09-01","close":96.9837},{"date":"2020-09-02","close":99.1896},{"date":"2020-09-03","close":95.5642},{"date":"2020-09-04","close":92.8787},{"date":"2020-09-08","close":91.2483},{"date":"2020-09-09","close":93.9241},{"date":"2020-09-10","close":94.538},{"date":"2020-09-11","close":94.5667},{"date":"2020-09-14","close":95.3532},{"date":"2020-09-15","close":96.2643},{"date":"2020-09-16","close":95.8327},{"date":"2020-09-17","close":95.5258},{"date":"2020-09-18","close":95.3148},{"date":"2020-09-21","close":94.116},{"date":"2020-09-22","close":94.5859},{"date":"2020-09-23","close":92.9459},{"date":"2020-09-24","close":92.3992},{"date":"2020-09-25","close":93.694},{"date":"2020-09-28","close":95.4395},{"date":"2020-09-29","close":96.1205},{"date":"2020-09-30","close":96.811},{"date":"2020-10-01","close":97.0796},{"date":"2020-10-02","close":95.9191},{"date":"2020-10-05","close":99.0802},{"date":"2020-10-06","close":97.6485},{"date":"2020-10-07","close":99.8104},{"date":"2020-10-08","close":100.0794},{"date":"2020-10-09","close":101.6167},{"date":"2020-10-12","close":101.2997},{"date":"2020-10-13","close":101.29},{"date":"2020-10-14","close":100.9441},{"date":"2020-10-15","close":101.194},{"date":"2020-10-16","close":102.5199},{"date":"2020-10-19","close":101.3573},{"date":"2020-10-20","close":101.4726},{"date":"2020-10-21","close":100.7232},{"date":"2020-10-22","close":102.5872},{"date":"2020-10-23","close":102.0107},{"date":"2020-10-26","close":100.531},{"date":"2020-10-27","close":101.8858},{"date":"2020-10-28","close":97.6774},{"date":"2020-10-29","close":98.0233},{"date":"2020-10-30","close":98.0905},{"date":"2020-11-02","close":101.1171},{"date":"2020-11-03","close":102.837},{"date":"2020-11-04","close":104.2398},{"date":"2020-11-05","close":106.0173},{"date":"2020-11-06","close":108.1311},{"date":"2020-11-09","close":108.0927},{"date":"2020-11-10","close":105.8828},{"date":"2020-11-11","close":105.1238},{"date":"2020-11-12","close":105.1526},{"date":"2020-11-13","close":105.854},{"date":"2020-11-16","close":105.95},{"date":"2020-11-17","close":105.5561},{"date":"2020-11-18","close":101.7993},{"date":"2020-11-19","close":104.4223},{"date":"2020-11-20","close":106.5458},{"date":"2020-11-23","close":107.814},{"date":"2020-11-24","close":110.1873},{"date":"2020-11-25","close":109.8702},{"date":"2020-11-27","close":109.6204},{"date":"2020-11-30","close":112.3203},{"date":"2020-12-01","close":110.8407},{"date":"2020-12-02","close":110.0816},{"date":"2020-12-03","close":109.1304},{"date":"2020-12-04","close":110.6389},{"date":"2020-12-07","close":109.9183},{"date":"2020-12-08","close":112.426},{"date":"2020-12-09","close":111.8399},{"date":"2020-12-10","close":114.1555},{"date":"2020-12-11","close":113.8384},{"date":"2020-12-14","close":112.1666},{"date":"2020-12-15","close":112.7911},{"date":"2020-12-16","close":112.647},{"date":"2020-12-17","close":114.3092},{"date":"2020-12-18","close":114.6263},{"date":"2020-12-21","close":113.1658},{"date":"2020-12-22","close":112.7719},{"date":"2020-12-23","close":112.7047},{"date":"2020-12-24","close":112.7143},{"date":"2020-12-28","close":113.2139},{"date":"2020-12-29","close":112.6374},{"date":"2020-12-30","close":112.7911},{"date":"2020-12-31","close":113.848},{"date":"2021-01-04","close":114.1791},{"date":"2021-01-05","close":115.1126},{"date":"2021-01-06","close":118.2693},{"date":"2021-01-07","close":121.4164},{"date":"2021-01-08","close":122.2825},{"date":"2021-01-11","close":123.3315},{"date":"2021-01-12","close":122.1959},{"date":"2021-01-13","close":122.2055},{"date":"2021-01-14","close":121.2912},{"date":"2021-01-15","close":121.4645},{"date":"2021-01-19","close":122.5616},{"date":"2021-01-20","close":123.293},{"date":"2021-01-21","close":122.2248},{"date":"2021-01-22","close":121.58},{"date":"2021-01-25","close":120.7619},{"date":"2021-01-26","close":119.2606},{"date":"2021-01-27","close":114.3331},{"date":"2021-01-28","close":116.9893},{"date":"2021-01-29","close":115.6516},{"date":"2021-02-01","close":116.2868},{"date":"2021-02-02","close":118.558},{"date":"2021-02-03","close":117.5571},{"date":"2021-02-04","close":119.4049},{"date":"2021-02-05","close":118.5484},{"date":"2021-02-08","close":118.7698},{"date":"2021-02-09","close":118.6061},{"date":"2021-02-10","close":120.3769},{"date":"2021-02-11","close":122.1863},{"date":"2021-02-12","close":123.1679},{"date":"2021-02-16","close":123.139},{"date":"2021-02-17","close":125.2274},{"date":"2021-02-18","close":122.8792},{"date":"2021-02-19","close":122.0997},{"date":"2021-02-22","close":118.8564},{"date":"2021-02-23","close":117.817},{"date":"2021-02-24","close":120.3192},{"date":"2021-02-25","close":117.509},{"date":"2021-02-26","close":117.4801},{"date":"2021-03-01","close":119.7995},{"date":"2021-03-02","close":118.9911},{"date":"2021-03-03","close":114.8143},{"date":"2021-03-04","close":110.6663},{"date":"2021-03-05","close":111.7731},{"date":"2021-03-08","close":111.7154},{"date":"2021-03-09","close":115.334},{"date":"2021-03-10","close":115.4783},{"date":"2021-03-11","close":117.2492},{"date":"2021-03-12","close":116.8738},{"date":"2021-03-15","close":119.3761},{"date":"2021-03-16","close":118.3752},{"date":"2021-03-17","close":117.9132},{"date":"2021-03-18","close":117.9806},{"date":"2021-03-19","close":118.0768},{"date":"2021-03-22","close":118.9622},{"date":"2021-03-23","close":117.3935},{"date":"2021-03-24","close":116.2964},{"date":"2021-03-25","close":117.3165},{"date":"2021-03-26","close":120.9159},{"date":"2021-03-29","close":120.7042},{"date":"2021-03-30","close":120.146},{"date":"2021-03-31","close":122.3595},{"date":"2021-04-01","close":122.8888},{"date":"2021-04-05","close":125.3023},{"date":"2021-04-06","close":126.3048},{"date":"2021-04-07","close":124.6662},{"date":"2021-04-08","close":125.9674},{"date":"2021-04-09","close":127.1433},{"date":"2021-04-12","close":126.5264},{"date":"2021-04-13","close":128.165},{"date":"2021-04-14","close":127.2012},{"date":"2021-04-15","close":128.4638},{"date":"2021-04-16","close":129.7168},{"date":"2021-04-19","close":128.6759},{"date":"2021-04-20","close":127.6735},{"date":"2021-04-21","close":128.9939},{"date":"2021-04-22","close":129.6687},{"date":"2021-04-23","close":131.7409},{"date":"2021-04-26","close":132.3771},{"date":"2021-04-27","close":131.5482},{"date":"2021-04-28","close":129.9289},{"date":"2021-04-29","close":129.3023},{"date":"2021-04-30","close":128.8108},{"date":"2021-05-03","close":128.3771},{"date":"2021-05-04","close":126.1698},{"date":"2021-05-05","close":128.5506},{"date":"2021-05-06","close":127.6156},{"date":"2021-05-07","close":129.0614},{"date":"2021-05-10","close":127.1048},{"date":"2021-05-11","close":126.671},{"date":"2021-05-12","close":123.9915},{"date":"2021-05-13","close":125.3216},{"date":"2021-05-14","close":126.4108},{"date":"2021-05-17","close":125.4084},{"date":"2021-05-18","close":124.0975},{"date":"2021-05-19","close":125.5048},{"date":"2021-05-20","close":127.3747},{"date":"2021-05-21","close":127.5192},{"date":"2021-05-24","close":128.5217},{"date":"2021-05-25","close":128.4156},{"date":"2021-05-26","close":128.4734},{"date":"2021-05-27","close":132.5699},{"date":"2021-05-28","close":133.1385},{"date":"2021-06-01","close":132.2421},{"date":"2021-06-02","close":131.6349},{"date":"2021-06-03","close":131.4422},{"date":"2021-06-04","close":132.9168},{"date":"2021-06-07","close":132.6759},{"date":"2021-06-08","close":133.7361},{"date":"2021-06-09","close":135.0663},{"date":"2021-06-10","close":137.8904},{"date":"2021-06-11","close":138.3434},{"date":"2021-06-14","close":139.1723},{"date":"2021-06-15","close":139.394},{"date":"2021-06-16","close":138.4012},{"date":"2021-06-17","close":141.6109},{"date":"2021-06-18","close":139.7699},{"date":"2021-06-21","close":141.1193},{"date":"2021-06-22","close":141.3314},{"date":"2021-06-23","close":141.9193},{"date":"2021-06-24","close":141.37},{"date":"2021-06-25","close":141.9579},{"date":"2021-06-28","close":142.5844},{"date":"2021-06-29","close":143.4326},{"date":"2021-06-30","close":142.4688},{"date":"2021-07-01","close":142.4494},{"date":"2021-07-02","close":143.6308},{"date":"2021-07-06","close":143.7852},{"date":"2021-07-07","close":144.2774},{"date":"2021-07-08","close":143.6405},{"date":"2021-07-09","close":144.7986},{"date":"2021-07-12","close":144.2967},{"date":"2021-07-13","close":144.0651},{"date":"2021-07-14","close":143.4475},{"date":"2021-07-15","close":143.7659},{"date":"2021-07-16","close":143.7369},{"date":"2021-07-19","close":142.434},{"date":"2021-07-20","close":144.0941},{"date":"2021-07-21","close":143.7563},{"date":"2021-07-22","close":145.0592},{"date":"2021-07-23","close":146.9991},{"date":"2021-07-26","close":145.0109},{"date":"2021-07-27","close":144.7214},{"date":"2021-07-28","close":146.1787},{"date":"2021-07-29","close":147.3466},{"date":"2021-07-30","close":147.887},{"date":"2021-08-02","close":147.7326},{"date":"2021-08-03","close":148.4951},{"date":"2021-08-04","close":148.8908},{"date":"2021-08-05","close":149.6339},{"date":"2021-08-06","close":150.2709},{"date":"2021-08-09","close":151.0816},{"date":"2021-08-10","close":151.0623},{"date":"2021-08-11","close":151.0623},{"date":"2021-08-12","close":152.6355},{"date":"2021-08-13","close":153.6778},{"date":"2021-08-16","close":156.4188},{"date":"2021-08-17","close":155.2992},{"date":"2021-08-18","close":157.3356},{"date":"2021-08-19","close":161.8235},{"date":"2021-08-20","close":162.2675},{"date":"2021-08-23","close":164.0723},{"date":"2021-08-24","close":164.6224},{"date":"2021-08-25","close":167.2572},{"date":"2021-08-26","close":167.5371},{"date":"2021-08-27","close":167.7495},{"date":"2021-08-30","close":170.5676},{"date":"2021-08-31","close":169.3515},{"date":"2021-09-01","close":169.3322},{"date":"2021-09-02","close":171.8126},{"date":"2021-09-03","close":173.0287},{"date":"2021-09-07","close":171.5231},{"date":"2021-09-08","close":172.4979},{"date":"2021-09-09","close":171.0502},{"date":"2021-09-10","close":171.0502},{"date":"2021-09-13","close":166.0797},{"date":"2021-09-14","close":166.4079},{"date":"2021-09-15","close":167.7301},{"date":"2021-09-16","close":167.2379},{"date":"2021-09-17","close":167.8749},{"date":"2021-09-20","close":165.3656},{"date":"2021-09-21","close":165.4621},{"date":"2021-09-22","close":166.4272},{"date":"2021-09-23","close":166.7456},{"date":"2021-09-24","close":166.3886},{"date":"2021-09-27","close":160.5785},{"date":"2021-09-28","close":154.3244},{"date":"2021-09-29","close":154.4209},{"date":"2021-09-30","close":152.0371},{"date":"2021-10-01","close":150.5508},{"date":"2021-10-04","close":147.2304},{"date":"2021-10-05","close":147.8779},{"date":"2021-10-06","close":148.477},{"date":"2021-10-07","close":150.0908},{"date":"2021-10-08","close":147.3368},{"date":"2021-10-11","close":144.9693},{"date":"2021-10-12","close":142.9689},{"date":"2021-10-13","close":145.1625},{"date":"2021-10-14","close":147.4527},{"date":"2021-10-15","close":148.1098},{"date":"2021-10-18","close":149.569},{"date":"2021-10-19","close":150.3807},{"date":"2021-10-20","close":152.2844},{"date":"2021-10-21","close":151.6563},{"date":"2021-10-22","close":152.6516},{"date":"2021-10-25","close":153.0091},{"date":"2021-10-26","close":152.8642},{"date":"2021-10-27","close":150.0328},{"date":"2021-10-28","close":150.516},{"date":"2021-10-29","close":152.1878},{"date":"2021-11-01","close":151.7722},{"date":"2021-11-02","close":152.5356},{"date":"2021-11-03","close":152.8739},{"date":"2021-11-04","close":152.3423},{"date":"2021-11-05","close":151.1441},{"date":"2021-11-08","close":155.5216},{"date":"2021-11-09","close":154.4297},{"date":"2021-11-10","close":153.9175},{"date":"2021-11-11","close":153.444},{"date":"2021-11-12","close":155.4636},{"date":"2021-11-15","close":152.468},{"date":"2021-11-16","close":155.9565},{"date":"2021-11-17","close":156.1014},{"date":"2021-11-18","close":156.7005},{"date":"2021-11-19","close":158.7685},{"date":"2021-11-22","close":157.2996},{"date":"2021-11-23","close":149.569},{"date":"2021-11-24","close":147.8199},{"date":"2021-11-26","close":146.9503},{"date":"2021-11-29","close":148.2548},{"date":"2021-11-30","close":145.8196},{"date":"2021-12-01","close":143.2202},{"date":"2021-12-02","close":145.9066},{"date":"2021-12-03","close":144.3025},{"date":"2021-12-06","close":146.3704},{"date":"2021-12-07","close":148.622},{"date":"2021-12-08","close":151.0474},{"date":"2021-12-09","close":149.4047},{"date":"2021-12-10","close":150.9992},{"date":"2021-12-13","close":151.0281},{"date":"2021-12-14","close":146.7666},{"date":"2021-12-15","close":149.1148},{"date":"2021-12-16","close":145.723},{"date":"2021-12-17","close":146.3221},{"date":"2021-12-20","close":145.3558},{"date":"2021-12-21","close":148.7766},{"date":"2021-12-22","close":151.5016},{"date":"2021-12-23","close":152.4873},{"date":"2021-12-27","close":153.3956},{"date":"2021-12-28","close":153.8208},{"date":"2021-12-29","close":155.2414},{"date":"2021-12-30","close":155.4636},{"date":"2021-12-31","close":154.275},{"date":"2022-01-03","close":151.4109},{"date":"2022-01-04","close":146.2923},{"date":"2022-01-05","close":143.7862},{"date":"2022-01-06","close":144.2893},{"date":"2022-01-07","close":140.4479},{"date":"2022-01-10","close":140.4576},{"date":"2022-01-11","close":141.8897},{"date":"2022-01-12","close":144.6667},{"date":"2022-01-13","close":140.4673},{"date":"2022-01-14","close":139.9932},{"date":"2022-01-18","close":135.9196},{"date":"2022-01-19","close":135.8808},{"date":"2022-01-20","close":134.9616},{"date":"2022-01-21","close":133.0555},{"date":"2022-01-24","close":133.6457},{"date":"2022-01-25","close":130.2107},{"date":"2022-01-26","close":129.185},{"date":"2022-01-27","close":127.811},{"date":"2022-01-28","close":132.62},{"date":"2022-01-31","close":134.8068},{"date":"2022-02-01","close":136.4614},{"date":"2022-02-02","close":139.5674},{"date":"2022-02-03","close":137.1968},{"date":"2022-02-04","close":136.5485},{"date":"2022-02-07","close":135.8228},{"date":"2022-02-08","close":136.2486},{"date":"2022-02-09","close":139.7609},{"date":"2022-02-10","close":137.071},{"date":"2022-02-11","close":132.7555},{"date":"2022-02-14","close":130.83},{"date":"2022-02-15","close":131.5073},{"date":"2022-02-16","close":130.7719},{"date":"2022-02-17","close":126.0306},{"date":"2022-02-18","close":127.7723},{"date":"2022-02-22","close":126.2628},{"date":"2022-02-23","close":121.9183},{"date":"2022-02-24","close":123.9986},{"date":"2022-02-25","close":129.3979},{"date":"2022-02-28","close":126.137},{"date":"2022-03-01","close":127.6562},{"date":"2022-03-02","close":128.8463},{"date":"2022-03-03","close":132.7265},{"date":"2022-03-04","close":129.5527},{"date":"2022-03-07","close":126.1177},{"date":"2022-03-08","close":125.1308},{"date":"2022-03-09","close":128.9431},{"date":"2022-03-10","close":129.9785},{"date":"2022-03-11","close":126.0887},{"date":"2022-03-14","close":123.4471},{"date":"2022-03-15","close":126.0596},{"date":"2022-03-16","close":130.6268},{"date":"2022-03-17","close":132.3878},{"date":"2022-03-18","close":134.6133},{"date":"2022-03-21","close":133.665},{"date":"2022-03-22","close":134.7778},{"date":"2022-03-23","close":129.8333},{"date":"2022-03-24","close":131.9911},{"date":"2022-03-25","close":131.3138},{"date":"2022-03-28","close":131.0331},{"date":"2022-03-29","close":133.936},{"date":"2022-03-30","close":131.0719},{"date":"2022-03-31","close":128.0432},{"date":"2022-04-01","close":129.6301},{"date":"2022-04-04","close":130.6477},{"date":"2022-04-05","close":129.1456},{"date":"2022-04-06","close":128.6125},{"date":"2022-04-07","close":131.7331},{"date":"2022-04-08","close":130.7058},{"date":"2022-04-11","close":127.2073},{"date":"2022-04-12","close":121.5185},{"date":"2022-04-13","close":124.329},{"date":"2022-04-14","close":122.5361},{"date":"2022-04-18","close":120.0164},{"date":"2022-04-19","close":122.6233},{"date":"2022-04-20","close":125.3757},{"date":"2022-04-21","close":121.4216},{"date":"2022-04-22","close":117.5742},{"date":"2022-04-25","close":117.7002},{"date":"2022-04-26","close":114.2986},{"date":"2022-04-27","close":114.0466},{"date":"2022-04-28","close":117.3222},{"date":"2022-04-29","close":115.5875},{"date":"2022-05-02","close":115.8782},{"date":"2022-05-03","close":118.6209},{"date":"2022-05-04","close":122.4005},{"date":"2022-05-05","close":118.3786},{"date":"2022-05-06","close":117.3416},{"date":"2022-05-09","close":109.6177},{"date":"2022-05-10","close":113.0387},{"date":"2022-05-11","close":110.4705},{"date":"2022-05-12","close":112.5444},{"date":"2022-05-13","close":115.6941},{"date":"2022-05-16","close":116.5857},{"date":"2022-05-17","close":119.2799},{"date":"2022-05-18","close":117.0606},{"date":"2022-05-19","close":118.6209},{"date":"2022-05-20","close":121.2666},{"date":"2022-05-23","close":122.0903},{"date":"2022-05-24","close":120.5688},{"date":"2022-05-25","close":116.6632},{"date":"2022-05-26","close":120.0261},{"date":"2022-05-27","close":126.5192},{"date":"2022-05-31","close":123.6216},{"date":"2022-06-01","close":119.2895},{"date":"2022-06-02","close":125.114},{"date":"2022-06-03","close":124.5228},{"date":"2022-06-06","close":123.6894},{"date":"2022-06-07","close":124.9202},{"date":"2022-06-08","close":122.9238},{"date":"2022-06-09","close":120.3071},{"date":"2022-06-10","close":116.8474},{"date":"2022-06-13","close":112.6898},{"date":"2022-06-14","close":112.4282},{"date":"2022-06-15","close":112.874},{"date":"2022-06-16","close":111.4106},{"date":"2022-06-17","close":109.23},{"date":"2022-06-21","close":110.3639},{"date":"2022-06-22","close":110.2864},{"date":"2022-06-23","close":114.9382},{"date":"2022-06-24","close":117.5451},{"date":"2022-06-27","close":116.8474},{"date":"2022-06-28","close":113.4457},{"date":"2022-06-29","close":114.2598},{"date":"2022-06-30","close":115.1029},{"date":"2022-07-01","close":115.734},{"date":"2022-07-05","close":117.0446},{"date":"2022-07-06","close":117.6465},{"date":"2022-07-07","close":119.5591},{"date":"2022-07-08","close":118.9378},{"date":"2022-07-11","close":119.53},{"date":"2022-07-12","close":115.7631},{"date":"2022-07-13","close":115.1903},{"date":"2022-07-14","close":112.5011},{"date":"2022-07-15","close":115.3651},{"date":"2022-07-18","close":111.7535},{"date":"2022-07-19","close":115.5884},{"date":"2022-07-20","close":116.365},{"date":"2022-07-21","close":123.4813},{"date":"2022-07-22","close":121.394},{"date":"2022-07-25","close":120.6367},{"date":"2022-07-26","close":121.5202},{"date":"2022-07-27","close":123.9861},{"date":"2022-07-28","close":127.287},{"date":"2022-07-29","close":130.1898},{"date":"2022-08-01","close":129.5393},{"date":"2022-08-02","close":127.452},{"date":"2022-08-03","close":130.6364},{"date":"2022-08-04","close":129.8694},{"date":"2022-08-05","close":129.7141},{"date":"2022-08-08","close":128.6559},{"date":"2022-08-09","close":125.122},{"date":"2022-08-10","close":128.7141},{"date":"2022-08-11","close":128.1025},{"date":"2022-08-12","close":129.6559},{"date":"2022-08-15","close":129.9957},{"date":"2022-08-16","close":128.8986},{"date":"2022-08-17","close":138.141},{"date":"2022-08-18","close":135.8886},{"date":"2022-08-19","close":133.6072},{"date":"2022-08-22","close":130.0345},{"date":"2022-08-23","close":128.7724},{"date":"2022-08-24","close":129.7724},{"date":"2022-08-25","close":132.0441},{"date":"2022-08-26","close":126.0831},{"date":"2022-08-29","close":124.3745},{"date":"2022-08-30","close":124.5395},{"date":"2022-08-31","close":124.5104},{"date":"2022-09-01","close":125.1705},{"date":"2022-09-02","close":124.2774},{"date":"2022-09-06","close":125.5298},{"date":"2022-09-07","close":127.5977},{"date":"2022-09-08","close":131.248},{"date":"2022-09-09","close":133.6169},{"date":"2022-09-12","close":135.7915},{"date":"2022-09-13","close":129.6461},{"date":"2022-09-14","close":129.3646},{"date":"2022-09-15","close":129.2772},{"date":"2022-09-16","close":126.1026},{"date":"2022-09-19","close":126.9084},{"date":"2022-09-20","close":124.4036},{"date":"2022-09-21","close":122.792},{"date":"2022-09-22","close":120.7629},{"date":"2022-09-23","close":119.8795},{"date":"2022-09-26","close":118.7436},{"date":"2022-09-27","close":118.064},{"date":"2022-09-28","close":120.1125},{"date":"2022-09-29","close":119.161},{"date":"2022-09-30","close":118.0057},{"date":"2022-10-03","close":122.9073},{"date":"2022-10-04","close":127.799},{"date":"2022-10-05","close":128.9953},{"date":"2022-10-06","close":128.5479},{"date":"2022-10-07","close":123.9381},{"date":"2022-10-10","close":122.4891},{"date":"2022-10-11","close":122.1876},{"date":"2022-10-12","close":122.2362},{"date":"2022-10-13","close":124.3855},{"date":"2022-10-14","close":122.246},{"date":"2022-10-17","close":126.9724},{"date":"2022-10-18","close":128.6646},{"date":"2022-10-19","close":125.4164},{"date":"2022-10-20","close":122.4794},{"date":"2022-10-21","close":126.3111},{"date":"2022-10-24","close":128.6646},{"date":"2022-10-25","close":130.8041},{"date":"2022-10-26","close":133.9065},{"date":"2022-10-27","close":132.7394},{"date":"2022-10-28","close":134.9568},{"date":"2022-10-31","close":134.5484},{"date":"2022-11-01","close":137.0186},{"date":"2022-11-02","close":131.553},{"date":"2022-11-03","close":130.7652},{"date":"2022-11-04","close":132.3407},{"date":"2022-11-07","close":134.2371},{"date":"2022-11-08","close":134.9374},{"date":"2022-11-09","close":133.2354},{"date":"2022-11-10","close":142.2799},{"date":"2022-11-11","close":144.2346},{"date":"2022-11-14","close":142.3577},{"date":"2022-11-15","close":143.9332},{"date":"2022-11-16","close":143.0773},{"date":"2022-11-17","close":140.471},{"date":"2022-11-18","close":142.1729},{"date":"2022-11-21","close":141.1518},{"date":"2022-11-22","close":152.5497},{"date":"2022-11-23","close":151.0812},{"date":"2022-11-25","close":152.647},{"date":"2022-11-28","close":148.115},{"date":"2022-11-29","close":146.7924},{"date":"2022-11-30","close":150.7214},{"date":"2022-12-01","close":151.83},{"date":"2022-12-02","close":151.3924},{"date":"2022-12-05","close":148.504},{"date":"2022-12-06","close":147.1911},{"date":"2022-12-07","close":149.5057},{"date":"2022-12-08","close":151.9857},{"date":"2022-12-09","close":148.7471},{"date":"2022-12-12","close":151.0618},{"date":"2022-12-13","close":153.3277},{"date":"2022-12-14","close":150.556},{"date":"2022-12-15","close":146.7146},{"date":"2022-12-16","close":145.1975},{"date":"2022-12-19","close":142.912},{"date":"2022-12-20","close":143.8651},{"date":"2022-12-21","close":145.9657},{"date":"2022-12-22","close":144.9154},{"date":"2022-12-23","close":145.1294},{"date":"2022-12-27","close":145.4406},{"date":"2022-12-28","close":144.0207},{"date":"2022-12-29","close":146.9382},{"date":"2022-12-30","close":145.7549},{"date":"2023-01-03","close":146.1347},{"date":"2023-01-04","close":147.7223},{"date":"2023-01-05","close":148.1508},{"date":"2023-01-06","close":143.8264},{"date":"2023-01-09","close":143.6316},{"date":"2023-01-10","close":151.1897},{"date":"2023-01-11","close":154.0531},{"date":"2023-01-12","close":152.4169},{"date":"2023-01-13","close":152.8357},{"date":"2023-01-17","close":151.3552},{"date":"2023-01-18","close":150.0599},{"date":"2023-01-19","close":148.8911},{"date":"2023-01-20","close":151.8617},{"date":"2023-01-23","close":154.9199},{"date":"2023-01-24","close":151.6377},{"date":"2023-01-25","close":151.7059},{"date":"2023-01-26","close":152.1636},{"date":"2023-01-27","close":151.6377},{"date":"2023-01-30","close":147.7905},{"date":"2023-01-31","close":148.1217},{"date":"2023-02-01","close":151.4039},{"date":"2023-02-02","close":151.4526},{"date":"2023-02-03","close":150.5274},{"date":"2023-02-06","close":148.2775},{"date":"2023-02-07","close":150.4884},{"date":"2023-02-08","close":150.4007},{"date":"2023-02-09","close":148.4138},{"date":"2023-02-10","close":148.5794},{"date":"2023-02-13","close":150.5761},{"date":"2023-02-14","close":149.0567},{"date":"2023-02-15","close":147.8002},{"date":"2023-02-16","close":144.4206},{"date":"2023-02-17","close":144.401},{"date":"2023-02-21","close":139.687},{"date":"2023-02-22","close":138.3819},{"date":"2023-02-23","close":139.4728},{"date":"2023-02-24","close":137.5248},{"date":"2023-02-27","close":138.4793},{"date":"2023-02-28","close":138.2748},{"date":"2023-03-01","close":133.9309},{"date":"2023-03-02","close":137.9826},{"date":"2023-03-03","close":140.1838},{"date":"2023-03-06","close":139.502},{"date":"2023-03-07","close":136.6775},{"date":"2023-03-08","close":137.2326},{"date":"2023-03-09","close":135.3139},{"date":"2023-03-10","close":132.1875},{"date":"2023-03-13","close":133.1322},{"date":"2023-03-14","close":134.7977},{"date":"2023-03-15","close":130.5414},{"date":"2023-03-16","close":133.2589},{"date":"2023-03-17","close":129.7136},{"date":"2023-03-20","close":131.0381},{"date":"2023-03-21","close":133.4439},{"date":"2023-03-22","close":130.2493},{"date":"2023-03-23","close":127.7169},{"date":"2023-03-24","close":128.5253},{"date":"2023-03-27","close":129.6064},{"date":"2023-03-28","close":129.1778},{"date":"2023-03-29","close":130.3661},{"date":"2023-03-30","close":130.9895},{"date":"2023-03-31","close":134.7393},{"date":"2023-04-03","close":134.4905},{"date":"2023-04-04","close":134.832},{"date":"2023-04-05","close":134.7149},{"date":"2023-04-06","close":134.6563},{"date":"2023-04-10","close":134.6466},{"date":"2023-04-11","close":135.1344},{"date":"2023-04-12","close":134.9783},{"date":"2023-04-13","close":137.8269},{"date":"2023-04-14","close":135.7978},{"date":"2023-04-17","close":136.7636},{"date":"2023-04-18","close":135.6026},{"date":"2023-04-19","close":135.5343},{"date":"2023-04-20","close":132.2175},{"date":"2023-04-21","close":135.1148},{"date":"2023-04-24","close":135.0954},{"date":"2023-04-25","close":127.1836},{"date":"2023-04-26","close":129.8663},{"date":"2023-04-27","close":129.9932},{"date":"2023-04-28","close":132.1199},{"date":"2023-05-01","close":132.754},{"date":"2023-05-02","close":131.2322},{"date":"2023-05-03","close":131.476},{"date":"2023-05-04","close":130.6078},{"date":"2023-05-05","close":130.042},{"date":"2023-05-08","close":129.2127},{"date":"2023-05-09","close":124.2374},{"date":"2023-05-10","close":124.93},{"date":"2023-05-11","close":124.5398},{"date":"2023-05-12","close":124.374},{"date":"2023-05-15","close":124.8617},{"date":"2023-05-16","close":123.2033},{"date":"2023-05-17","close":124.6471},{"date":"2023-05-18","close":125.9836},{"date":"2023-05-19","close":125.7202},{"date":"2023-05-22","close":125.9349},{"date":"2023-05-23","close":125.4958},{"date":"2023-05-24","close":118.0328},{"date":"2023-05-25","close":116.5695},{"date":"2023-05-26","close":117.4768},{"date":"2023-05-30","close":114.8525},{"date":"2023-05-31","close":112.8428},{"date":"2023-06-01","close":113.4184},{"date":"2023-06-02","close":115.3305},{"date":"2023-06-05","close":115.4573},{"date":"2023-06-06","close":114.5696},{"date":"2023-06-07","close":113.7403},{"date":"2023-06-08","close":111.8868},{"date":"2023-06-09","close":112.9599},{"date":"2023-06-12","close":115.6427},{"date":"2023-06-13","close":116.5792},{"date":"2023-06-14","close":116.4817},{"date":"2023-06-15","close":118.267},{"date":"2023-06-16","close":118.1694},{"date":"2023-06-20","close":115.272},{"date":"2023-06-21","close":115.4378},{"date":"2023-06-22","close":115.7793},{"date":"2023-06-23","close":116.5012},{"date":"2023-06-26","close":115.4769},{"date":"2023-06-27","close":114.1794},{"date":"2023-06-28","close":113.5258},{"date":"2023-06-29","close":115.1647},{"date":"2023-06-30","close":117.5349},{"date":"2023-07-03","close":116.6259},{"date":"2023-07-05","close":116.8019},{"date":"2023-07-06","close":115.756},{"date":"2023-07-07","close":114.3583},{"date":"2023-07-10","close":115.6876},{"date":"2023-07-11","close":115.8049},{"date":"2023-07-12","close":117.2906},{"date":"2023-07-13","close":116.6552},{"date":"2023-07-14","close":117.0462},{"date":"2023-07-17","close":115.5801},{"date":"2023-07-18","close":116.8605},{"date":"2023-07-19","close":120.301},{"date":"2023-07-20","close":121.7378},{"date":"2023-07-21","close":124.7385},{"date":"2023-07-24","close":124.8363},{"date":"2023-07-25","close":124.4355},{"date":"2023-07-26","close":125.5693},{"date":"2023-07-27","close":123.8002},{"date":"2023-07-28","close":123.204},{"date":"2023-07-31","close":119.0206},{"date":"2023-08-01","close":119.7146},{"date":"2023-08-02","close":124.8265},{"date":"2023-08-03","close":122.2266},{"date":"2023-08-04","close":123.4483},{"date":"2023-08-07","close":123.6536},{"date":"2023-08-08","close":125.4521},{"date":"2023-08-09","close":124.7483},{"date":"2023-08-10","close":124.7679},{"date":"2023-08-11","close":123.9957},{"date":"2023-08-14","close":123.7904},{"date":"2023-08-15","close":122.813},{"date":"2023-08-16","close":118.6199},{"date":"2023-08-17","close":118.1214},{"date":"2023-08-18","close":116.5575},{"date":"2023-08-21","close":116.1763},{"date":"2023-08-22","close":114.9839},{"date":"2023-08-23","close":116.4402},{"date":"2023-08-24","close":116.7921},{"date":"2023-08-25","close":116.9778},{"date":"2023-08-28","close":117.2124},{"date":"2023-08-29","close":119.265},{"date":"2023-08-30","close":119.9101},{"date":"2023-08-31","close":118.3364},{"date":"2023-09-01","close":119.1575},{"date":"2023-09-05","close":116.0493},{"date":"2023-09-06","close":115.2771},{"date":"2023-09-07","close":113.635},{"date":"2023-09-08","close":111.4163},{"date":"2023-09-11","close":110.5464},{"date":"2023-09-12","close":110.2336},{"date":"2023-09-13","close":110.8689},{"date":"2023-09-14","close":112.2862},{"date":"2023-09-15","close":113.2929},{"date":"2023-09-18","close":110.1456},{"date":"2023-09-19","close":109.7742},{"date":"2023-09-20","close":109.9306},{"date":"2023-09-21","close":107.2525},{"date":"2023-09-22","close":108.8945},{"date":"2023-09-25","close":109.4126},{"date":"2023-09-26","close":108.2299},{"date":"2023-09-27","close":108.0051},{"date":"2023-09-28","close":109.4712},{"date":"2023-09-29","close":109.2953},{"date":"2023-10-02","close":108.6146},{"date":"2023-10-03","close":107.9878},{"date":"2023-10-04","close":109.3687},{"date":"2023-10-05","close":108.0759},{"date":"2023-10-06","close":108.3599},{"date":"2023-10-09","close":108.9868},{"date":"2023-10-10","close":110.9553},{"date":"2023-10-11","close":111.0435},{"date":"2023-10-12","close":106.695},{"date":"2023-10-13","close":108.2326},{"date":"2023-10-16","close":109.2022},{"date":"2023-10-17","close":110.0837},{"date":"2023-10-18","close":106.3718},{"date":"2023-10-19","close":107.2532},{"date":"2023-10-20","close":106.979},{"date":"2023-10-23","close":107.0867},{"date":"2023-10-24","close":103.463},{"date":"2023-10-25","close":101.2692},{"date":"2023-10-26","close":102.1604},{"date":"2023-10-27","close":100.6521},{"date":"2023-10-30","close":99.0851},{"date":"2023-10-31","close":101.2398},{"date":"2023-11-01","close":100.7403},{"date":"2023-11-02","close":102.3171},{"date":"2023-11-03","close":106.7733},{"date":"2023-11-06","close":105.314},{"date":"2023-11-07","close":108.262},{"date":"2023-11-08","close":107.1357},{"date":"2023-11-09","close":105.5197},{"date":"2023-11-10","close":106.2347},{"date":"2023-11-13","close":105.2455},{"date":"2023-11-14","close":109.31},{"date":"2023-11-15","close":111.2589},{"date":"2023-11-16","close":111.8368},{"date":"2023-11-17","close":110.8182},{"date":"2023-11-20","close":111.6311},{"date":"2023-11-21","close":121.3663},{"date":"2023-11-22","close":121.4348},{"date":"2023-11-24","close":124.0106},{"date":"2023-11-27","close":122.4338},{"date":"2023-11-28","close":122.14},{"date":"2023-11-29","close":124.9606},{"date":"2023-11-30","close":125.1663},{"date":"2023-12-01","close":126.1359},{"date":"2023-12-04","close":126.2241},{"date":"2023-12-05","close":125.2447},{"date":"2023-12-06","close":126.2534},{"date":"2023-12-07","close":126.0282},{"date":"2023-12-08","close":124.5787},{"date":"2023-12-11","close":126.3122},{"date":"2023-12-12","close":126.1359},{"date":"2023-12-13","close":130.9839},{"date":"2023-12-14","close":135.117},{"date":"2023-12-15","close":133.9613},{"date":"2023-12-18","close":134.6958},{"date":"2023-12-19","close":136.9092},{"date":"2023-12-20","close":135.3324},{"date":"2023-12-21","close":136.0768},{"date":"2023-12-22","close":136.6938},{"date":"2023-12-26","close":136.9288},{"date":"2023-12-27","close":136.9386},{"date":"2023-12-28","close":136.8897},{"date":"2023-12-29","close":136.3952},{"date":"2024-01-02","close":136.1205},{"date":"2024-01-03","close":128.6744},{"date":"2024-01-04","close":128.5174},{"date":"2024-01-05","close":128.0857},{"date":"2024-01-08","close":130.8523},{"date":"2024-01-09","close":128.2034},{"date":"2024-01-10","close":128.6057},{"date":"2024-01-11","close":127.2224},{"date":"2024-01-12","close":128.0661},{"date":"2024-01-16","close":128.0563},{"date":"2024-01-17","close":125.692},{"date":"2024-01-18","close":127.9876},{"date":"2024-01-19","close":128.7332},{"date":"2024-01-22","close":130.038},{"date":"2024-01-23","close":129.1452},{"date":"2024-01-24","close":127.3205},{"date":"2024-01-25","close":127.4186},{"date":"2024-01-26","close":128.5076},{"date":"2024-01-29","close":130.3127},{"date":"2024-01-30","close":131.7352},{"date":"2024-01-31","close":127.6344},{"date":"2024-02-01","close":130.5285},{"date":"2024-02-02","close":130.4501},{"date":"2024-02-05","close":130.3029},{"date":"2024-02-06","close":133.2853},{"date":"2024-02-07","close":130.2734},{"date":"2024-02-08","close":131.5292},{"date":"2024-02-09","close":130.813},{"date":"2024-02-12","close":129.8026},{"date":"2024-02-13","close":127.3009},{"date":"2024-02-14","close":129.7339},{"date":"2024-02-15","close":132.1963},{"date":"2024-02-16","close":132.2846},{"date":"2024-02-20","close":131.5979},{"date":"2024-02-21","close":132.7653},{"date":"2024-02-22","close":129.5181},{"date":"2024-02-23","close":129.5278},{"date":"2024-02-26","close":128.9981},{"date":"2024-02-27","close":130.038},{"date":"2024-02-28","close":134.4135},{"date":"2024-02-29","close":134.7569},{"date":"2024-03-01","close":136.4246},{"date":"2024-03-04","close":140.1526},{"date":"2024-03-05","close":141.6144},{"date":"2024-03-06","close":143.4489},{"date":"2024-03-07","close":146.4804},{"date":"2024-03-08","close":145.0677},{"date":"2024-03-11","close":144.4987},{"date":"2024-03-12","close":145.0382},{"date":"2024-03-13","close":145.0186},{"date":"2024-03-14","close":142.4581},{"date":"2024-03-15","close":144.685},{"date":"2024-03-18","close":143.3214},{"date":"2024-03-19","close":144.5968},{"date":"2024-03-20","close":144.4888},{"date":"2024-03-21","close":145.9212},{"date":"2024-03-22","close":144.6556},{"date":"2024-03-25","close":142.8014},{"date":"2024-03-26","close":141.6732},{"date":"2024-03-27","close":144.5771},{"date":"2024-03-28","close":142.7524},{"date":"2024-04-01","close":143.0334},{"date":"2024-04-02","close":141.6675},{"date":"2024-04-03","close":141.2352},{"date":"2024-04-04","close":138.8867},{"date":"2024-04-05","close":141.6184},{"date":"2024-04-08","close":141.9525},{"date":"2024-04-09","close":144.8415},{"date":"2024-04-10","close":141.6577},{"date":"2024-04-11","close":142.4831},{"date":"2024-04-12","close":138.2873},{"date":"2024-04-15","close":137.7861},{"date":"2024-04-16","close":134.4255},{"date":"2024-04-17","close":132.2146},{"date":"2024-04-18","close":130.1411},{"date":"2024-04-19","close":130.4261},{"date":"2024-04-22","close":131.5856},{"date":"2024-04-23","close":136.7838},{"date":"2024-04-24","close":135.1035},{"date":"2024-04-25","close":134.0029},{"date":"2024-04-26","close":135.3492},{"date":"2024-04-29","close":137.1671},{"date":"2024-04-30","close":134.6613},{"date":"2024-05-01","close":136.2827},{"date":"2024-05-02","close":135.133},{"date":"2024-05-03","close":137.0295},{"date":"2024-05-06","close":138.1694},{"date":"2024-05-07","close":138.8179},{"date":"2024-05-08","close":140.3213},{"date":"2024-05-09","close":142.6207},{"date":"2024-05-10","close":147.1605},{"date":"2024-05-13","close":145.1952},{"date":"2024-05-14","close":148.6541},{"date":"2024-05-15","close":151.4055},{"date":"2024-05-16","close":151.6316},{"date":"2024-05-17","close":151.5529},{"date":"2024-05-20","close":151.9558},{"date":"2024-05-21","close":151.0027},{"date":"2024-05-22","close":150.2165},{"date":"2024-05-23","close":147.9368},{"date":"2024-05-24","close":148.0449},{"date":"2024-05-28","close":145.6374},{"date":"2024-05-29","close":142.9548},{"date":"2024-05-30","close":129.1389},{"date":"2024-05-31","close":128.1464},{"date":"2024-06-03","close":129.1192},{"date":"2024-06-04","close":128.5788},{"date":"2024-06-05","close":131.2417},{"date":"2024-06-06","close":130.5146},{"date":"2024-06-07","close":130.6718},{"date":"2024-06-10","close":130.7209},{"date":"2024-06-11","close":129.8169},{"date":"2024-06-12","close":130.8487},{"date":"2024-06-13","close":128.3036},{"date":"2024-06-14","close":127.5961},{"date":"2024-06-17","close":129.5417},{"date":"2024-06-18","close":132.5584},{"date":"2024-06-20","close":130.4261},{"date":"2024-06-21","close":130.9371},{"date":"2024-06-24","close":132.7353},{"date":"2024-06-25","close":132.3521},{"date":"2024-06-26","close":130.7799},{"date":"2024-06-27","close":128.5296},{"date":"2024-06-28","close":127.38},{"date":"2024-07-01","close":125.1886},{"date":"2024-07-02","close":123.8261},{"date":"2024-07-03","close":124.1707},{"date":"2024-07-05","close":124.407},{"date":"2024-07-08","close":124.1116},{"date":"2024-07-09","close":123.4717},{"date":"2024-07-10","close":125.0961},{"date":"2024-07-11","close":128.7879},{"date":"2024-07-12","close":130.1759},{"date":"2024-07-15","close":128.9749},{"date":"2024-07-16","close":133.9464},{"date":"2024-07-17","close":131.4262},{"date":"2024-07-18","close":129.92},{"date":"2024-07-19","close":129.7329},{"date":"2024-07-22","close":131.3475},{"date":"2024-07-23","close":128.6205},{"date":"2024-07-24","close":132.076},{"date":"2024-07-25","close":132.8832},{"date":"2024-07-26","close":135.1869},{"date":"2024-07-29","close":135.246},{"date":"2024-07-30","close":137.3232},{"date":"2024-07-31","close":139.2035},{"date":"2024-08-01","close":140.6408},{"date":"2024-08-02","close":136.8801},{"date":"2024-08-05","close":132.6076},{"date":"2024-08-06","close":134.1433},{"date":"2024-08-07","close":131.8791},{"date":"2024-08-08","close":134.6356},{"date":"2024-08-09","close":134.7734},{"date":"2024-08-12","close":133.4936},{"date":"2024-08-13","close":135.2853},{"date":"2024-08-14","close":133.9169},{"date":"2024-08-15","close":137.7169},{"date":"2024-08-16","close":137.8646},{"date":"2024-08-19","close":138.3273},{"date":"2024-08-20","close":137.5791},{"date":"2024-08-21","close":137.8154},{"date":"2024-08-22","close":138.0418},{"date":"2024-08-23","close":138.6817},{"date":"2024-08-26","close":138.3076},{"date":"2024-08-27","close":138.9082},{"date":"2024-08-28","close":138.8688},{"date":"2024-08-29","close":140.3159},{"date":"2024-08-30","close":140.6999},{"date":"2024-09-03","close":136.8014},{"date":"2024-09-04","close":136.0138},{"date":"2024-09-05","close":136.2107},{"date":"2024-09-06","close":135.0688},{"date":"2024-09-09","close":135.9449},{"date":"2024-09-10","close":135.8858},{"date":"2024-09-11","close":136.5455},{"date":"2024-09-12","close":134.2713},{"date":"2024-09-13","close":135.177},{"date":"2024-09-16","close":136.1615},{"date":"2024-09-17","close":136.2009},{"date":"2024-09-18","close":136.8506},{"date":"2024-09-19","close":139.745},{"date":"2024-09-20","close":137.9138},{"date":"2024-09-23","close":137.6185},{"date":"2024-09-24","close":139.6662},{"date":"2024-09-25","close":137.274},{"date":"2024-09-26","close":144.4606},{"date":"2024-09-27","close":145.76},{"date":"2024-09-30","close":146.1735},{"date":"2024-10-01","close":144.513},{"date":"2024-10-02","close":144.4933},{"date":"2024-10-03","close":142.5311},{"date":"2024-10-04","close":142.9453},{"date":"2024-10-07","close":141.8803},{"date":"2024-10-08","close":142.5903},{"date":"2024-10-09","close":142.7776},{"date":"2024-10-10","close":140.7464},{"date":"2024-10-11","close":141.8113},{"date":"2024-10-14","close":142.2353},{"date":"2024-10-15","close":142.5607},{"date":"2024-10-16","close":137.1671},{"date":"2024-10-17","close":135.5007},{"date":"2024-10-18","close":136.891},{"date":"2024-10-21","close":134.8499},{"date":"2024-10-22","close":131.596},{"date":"2024-10-23","close":131.172},{"date":"2024-10-24","close":128.8647},{"date":"2024-10-25","close":128.3717},{"date":"2024-10-28","close":129.7028},{"date":"2024-10-29","close":129.3971},{"date":"2024-10-30","close":129.6535},{"date":"2024-10-31","close":128.49},{"date":"2024-11-01","close":134.9584},{"date":"2024-11-04","close":137.6995},{"date":"2024-11-05","close":138.4489},{"date":"2024-11-06","close":135.8556},{"date":"2024-11-07","close":137.6798},{"date":"2024-11-08","close":134.771},{"date":"2024-11-11","close":131.9904},{"date":"2024-11-12","close":131.8031},{"date":"2024-11-13","close":132.4046},{"date":"2024-11-14","close":128.4012},{"date":"2024-11-15","close":125.2952},{"date":"2024-11-18","close":125.1473},{"date":"2024-11-19","close":123.9345},{"date":"2024-11-20","close":126.7743},{"date":"2024-11-21","close":130.2156},{"date":"2024-11-22","close":131.9707},{"date":"2024-11-25","close":132.6116},{"date":"2024-11-26","close":132.4933},{"date":"2024-11-27","close":136.2106},{"date":"2024-11-29","close":136.043},{"date":"2024-12-02","close":137.6305},{"date":"2024-12-03","close":137.3347},{"date":"2024-12-04","close":138.2419},{"date":"2024-12-05","close":135.9444},{"date":"2024-12-06","close":138.6166},{"date":"2024-12-09","close":141.9888},{"date":"2024-12-10","close":139.9477},{"date":"2024-12-11","close":139.218},{"date":"2024-12-12","close":138.942},{"date":"2024-12-13","close":137.0586},{"date":"2024-12-16","close":135.7472},{"date":"2024-12-17","close":134.5541},{"date":"2024-12-18","close":131.1523},{"date":"2024-12-19","close":131.3298},{"date":"2024-12-20","close":132.6313},{"date":"2024-12-23","close":132.7201},{"date":"2024-12-24","close":134.1991},{"date":"2024-12-26","close":133.9329},{"date":"2024-12-27","close":133.6469},{"date":"2024-12-30","close":132.5426},{"date":"2024-12-31","close":132.7086},{"date":"2025-01-02","close":131.8096},{"date":"2025-01-03","close":134.0422},{"date":"2025-01-06","close":134.7732},{"date":"2025-01-07","close":135.7413},{"date":"2025-01-08","close":135.3362},{"date":"2025-01-10","close":135.8005},{"date":"2025-01-13","close":140.2262},{"date":"2025-01-14","close":141.6882},{"date":"2025-01-15","close":140.5027},{"date":"2025-01-16","close":142.9625},{"date":"2025-01-17","close":145.5704},{"date":"2025-01-21","close":150.7172},{"date":"2025-01-22","close":150.7468},{"date":"2025-01-23","close":150.5986},{"date":"2025-01-24","close":149.6009},{"date":"2025-01-27","close":149.1267},{"date":"2025-01-28","close":148.5142},{"date":"2025-01-29","close":145.3037},{"date":"2025-01-30","close":149.5416},{"date":"2025-01-31","close":149.6799},{"date":"2025-02-03","close":146.825},{"date":"2025-02-04","close":145.2543},{"date":"2025-02-05","close":146.1928},{"date":"2025-02-06","close":145.847},{"date":"2025-02-07","close":143.4465},{"date":"2025-02-10","close":141.945},{"date":"2025-02-11","close":140.0285},{"date":"2025-02-12","close":136.4031},{"date":"2025-02-13","close":134.7929},{"date":"2025-02-14","close":133.0345},{"date":"2025-02-18","close":133.5581},{"date":"2025-02-19","close":135.4844},{"date":"2025-02-20","close":135.1288},{"date":"2025-02-21","close":133.726},{"date":"2025-02-24","close":133.6371},{"date":"2025-02-25","close":132.5505},{"date":"2025-02-26","close":132.837},{"date":"2025-02-27","close":125.5367},{"date":"2025-02-28","close":126.3665},{"date":"2025-03-03","close":124.7958},{"date":"2025-03-04","close":121.5655},{"date":"2025-03-05","close":124.9736},{"date":"2025-03-06","close":125.0132},{"date":"2025-03-07","close":125.1613},{"date":"2025-03-10","close":120.4196},{"date":"2025-03-11","close":119.5602},{"date":"2025-03-12","close":118.3945},{"date":"2025-03-13","close":115.9051},{"date":"2025-03-14","close":119.7084},{"date":"2025-03-17","close":121.0024},{"date":"2025-03-18","close":121.6051},{"date":"2025-03-19","close":120.7259},{"date":"2025-03-20","close":118.8193},{"date":"2025-03-21","close":119.2836},{"date":"2025-03-24","close":120.4888},{"date":"2025-03-25","close":119.0465},{"date":"2025-03-26","close":118.4439},{"date":"2025-03-27","close":117.5252},{"date":"2025-03-28","close":115.2729},{"date":"2025-03-31","close":115.5594},{"date":"2025-04-01","close":112.9043},{"date":"2025-04-02","close":114.8248},{"date":"2025-04-03","close":108.5683},{"date":"2025-04-04","close":101.9653},{"date":"2025-04-07","close":102.5494},{"date":"2025-04-08","close":98.2926},{"date":"2025-04-09","close":105.9746},{"date":"2025-04-10","close":98.9459},{"date":"2025-04-11","close":101.6782},{"date":"2025-04-14","close":104.1333},{"date":"2025-04-15","close":102.0841},{"date":"2025-04-16","close":101.6683},{"date":"2025-04-17","close":101.4505},{"date":"2025-04-21","close":99.2528},{"date":"2025-04-22","close":101.7772},{"date":"2025-04-23","close":103.9452},{"date":"2025-04-24","close":105.9449},{"date":"2025-04-25","close":105.2124},{"date":"2025-04-28","close":105.7964},{"date":"2025-04-29","close":106.3805},{"date":"2025-04-30","close":106.5191},{"date":"2025-05-01","close":105.3906},{"date":"2025-05-02","close":107.5388},{"date":"2025-05-05","close":107.2814},{"date":"2025-05-06","close":104.1828},{"date":"2025-05-07","close":106.4399},{"date":"2025-05-08","close":107.6081},{"date":"2025-05-09","close":105.8558},{"date":"2025-05-12","close":114.3893},{"date":"2025-05-13","close":114.2606},{"date":"2025-05-14","close":110.3997},{"date":"2025-05-15","close":111.2709},{"date":"2025-05-16","close":112.6271},{"date":"2025-05-19","close":112.3005},{"date":"2025-05-20","close":112.34},{"date":"2025-05-21","close":107.8159},{"date":"2025-05-22","close":108.5782},{"date":"2025-05-23","close":107.4398},{"date":"2025-05-27","close":110.1423},{"date":"2025-05-28","close":109.7662},{"date":"2025-05-29","close":112.1421},{"date":"2025-05-30","close":110.7957},{"date":"2025-06-02","close":109.9345},{"date":"2025-06-03","close":111.6273},{"date":"2025-06-04","close":113.7854},{"date":"2025-06-05","close":112.7954},{"date":"2025-06-06","close":114.6367},{"date":"2025-06-09","close":115.5673},{"date":"2025-06-10","close":119.3093},{"date":"2025-06-11","close":118.5174},{"date":"2025-06-12","close":117.7155},{"date":"2025-06-13","close":115.9039},{"date":"2025-06-16","close":117.8244},{"date":"2025-06-17","close":114.9238},{"date":"2025-06-18","close":114.3596},{"date":"2025-06-20","close":114.3991},{"date":"2025-06-23","close":114.9634},{"date":"2025-06-24","close":116.4583},{"date":"2025-06-25","close":117.4284},{"date":"2025-06-26","close":118.2204},{"date":"2025-06-27","close":117.9729},{"date":"2025-06-30","close":116.8245},{"date":"2025-07-01","close":119.4911},{"date":"2025-07-02","close":119.6995},{"date":"2025-07-03","close":120.4137},{"date":"2025-07-07","close":118.3007},{"date":"2025-07-08","close":120.0467},{"date":"2025-07-09","close":120.3344},{"date":"2025-07-10","close":123.1815},{"date":"2025-07-11","close":122.2986},{"date":"2025-07-14","close":119.1241},{"date":"2025-07-15","close":112.0409},{"date":"2025-07-16","close":112.527},{"date":"2025-07-17","close":115.4337},{"date":"2025-07-18","close":113.0826},{"date":"2025-07-21","close":111.1481},{"date":"2025-07-22","close":115.2651},{"date":"2025-07-23","close":118.5189},{"date":"2025-07-24","close":119.3919},{"date":"2025-07-25","close":119.2233},{"date":"2025-07-28","close":118.5884},{"date":"2025-07-29","close":118.9078},{"date":"2025-07-30","close":117.1317},{"date":"2025-07-31","close":113.9169},{"date":"2025-08-01","close":112.6171},{"date":"2025-08-04","close":113.9467},{"date":"2025-08-05","close":113.9963},{"date":"2025-08-06","close":112.3492},{"date":"2025-08-07","close":113.0934},{"date":"2025-08-08","close":113.7284},{"date":"2025-08-11","close":113.2422},{"date":"2025-08-12","close":116.4074},{"date":"2025-08-13","close":119.3543},{"date":"2025-08-14","close":117.9453},{"date":"2025-08-15","close":118.2728},{"date":"2025-08-18","close":117.2309},{"date":"2025-08-19","close":119.1757},{"date":"2025-08-20","close":118.1835},{"date":"2025-08-21","close":116.2387},{"date":"2025-08-22","close":120.6839},{"date":"2025-08-25","close":118.2232},{"date":"2025-08-26","close":117.3798},{"date":"2025-08-27","close":117.7667},{"date":"2025-08-28","close":123.988},{"date":"2025-08-29","close":124.6825},{"date":"2025-09-02","close":124.236},{"date":"2025-09-03","close":124.2459},{"date":"2025-09-04","close":127.4806},{"date":"2025-09-05","close":127.7485},{"date":"2025-09-08","close":127.1333},{"date":"2025-09-09","close":125.2679},{"date":"2025-09-10","close":123.1545},{"date":"2025-09-11","close":125.7442},{"date":"2025-09-12","close":122.2813},{"date":"2025-09-15","close":124.6528},{"date":"2025-09-16","close":126.2006},{"date":"2025-09-17","close":125.7343},{"date":"2025-09-18","close":126.6273},{"date":"2025-09-19","close":125.3374},{"date":"2025-09-22","close":125.3473},{"date":"2025-09-23","close":124.9603},{"date":"2025-09-24","close":123.4125},{"date":"2025-09-25","close":120.9419},{"date":"2025-09-26","close":122.4302},{"date":"2025-09-29","close":122.7874},{"date":"2025-09-30","close":127.5977},{"date":"2025-10-01","close":137.7677},{"date":"2025-10-02","close":137.887},{"date":"2025-10-03","close":140.8098},{"date":"2025-10-06","close":140.7799},{"date":"2025-10-07","close":137.7478},{"date":"2025-10-08","close":139.9846},{"date":"2025-10-09","close":139.2887},{"date":"2025-10-10","close":135.8192},{"date":"2025-10-13","close":137.4198},{"date":"2025-10-14","close":137.2309},{"date":"2025-10-15","close":138.8314},{"date":"2025-10-16","close":140.2729},{"date":"2025-10-17","close":141.0881},{"date":"2025-10-20","close":142.1618},{"date":"2025-10-21","close":144.8261},{"date":"2025-10-22","close":145.015},{"date":"2025-10-23","close":146.5957},{"date":"2025-10-24","close":147.1623},{"date":"2025-10-27","close":145.7308},{"date":"2025-10-28","close":144.9951},{"date":"2025-10-29","close":142.3606},{"date":"2025-10-30","close":142.5197},{"date":"2025-10-31","close":145.5021},{"date":"2025-11-03","close":143.8419},{"date":"2025-11-04","close":145.2237},{"date":"2025-11-05","close":145.9097},{"date":"2025-11-06","close":146.6255},{"date":"2025-11-07","close":145.8799},{"date":"2025-11-10","close":145.5021},{"date":"2025-11-11","close":148.5442},{"date":"2025-11-12","close":150.6319},{"date":"2025-11-13","close":146.029},{"date":"2025-11-14","close":145.9594},{"date":"2025-11-17","close":143.6729},{"date":"2025-11-18","close":142.9969},{"date":"2025-11-19","close":143.5536},{"date":"2025-11-20","close":144.2097},{"date":"2025-11-21","close":150.3634},{"date":"2025-11-24","close":152.6997},{"date":"2025-11-25","close":156.2786},{"date":"2025-11-26","close":153.4652},{"date":"2025-11-28","close":152.6003},{"date":"2025-12-01","close":149.2202},{"date":"2025-12-02","close":147.9377},{"date":"2025-12-03","close":148.3851},{"date":"2025-12-04","close":147.4506},{"date":"2025-12-05","close":144.6372},{"date":"2025-12-08","close":141.6051},{"date":"2025-12-09","close":139.8156},{"date":"2025-12-10","close":142.629},{"date":"2025-12-11","close":142.0326},{"date":"2025-12-12","close":138.8613},{"date":"2025-12-15","close":139.7759},{"date":"2025-12-16","close":138.3741},{"date":"2025-12-17","close":135.859},{"date":"2025-12-18","close":136.0976},{"date":"2025-12-19","close":136.4356},{"date":"2025-12-22","close":137.7081},{"date":"2025-12-23","close":137.549},{"date":"2025-12-24","close":137.5092},{"date":"2025-12-26","close":137.5788},{"date":"2025-12-29","close":137.1215},{"date":"2025-12-30","close":136.8133},{"date":"2025-12-31","close":135.2724},{"date":"2026-01-02","close":137.1414},{"date":"2026-01-05","close":142.0922},{"date":"2026-01-06","close":146.9883},{"date":"2026-01-07","close":147.1975},{"date":"2026-01-08","close":145.156},{"date":"2026-01-09","close":147.9045},{"date":"2026-01-12","close":147.3767},{"date":"2026-01-13","close":145.7136},{"date":"2026-01-14","close":145.3153},{"date":"2026-01-15","close":144.2298},{"date":"2026-01-16","close":139.0613},{"date":"2026-01-20","close":135.2671},{"date":"2026-01-21","close":139.1908},{"date":"2026-01-22","close":138.0555},{"date":"2026-01-23","close":134.4903},{"date":"2026-01-26","close":135.0879},{"date":"2026-01-27","close":135.3866},{"date":"2026-01-28","close":133.3152},{"date":"2026-01-29","close":132.7177},{"date":"2026-01-30","close":133.2953},{"date":"2026-02-02","close":134.8289},{"date":"2026-02-03","close":131.5924},{"date":"2026-02-04","close":132.4289},{"date":"2026-02-05","close":129.1028},{"date":"2026-02-06","close":129.043},{"date":"2026-02-09","close":126.9716},{"date":"2026-02-10","close":128.4654},{"date":"2026-02-11","close":128.3658},{"date":"2026-02-12","close":124.3625},{"date":"2026-02-13","close":125.2886},{"date":"2026-02-17","close":123.3567},{"date":"2026-02-18","close":126.414},{"date":"2026-02-19","close":125.8164},{"date":"2026-02-20","close":122.3907},{"date":"2026-02-23","close":123.6853},{"date":"2026-02-24","close":123.8845},{"date":"2026-02-25","close":124.2032},{"date":"2026-02-26","close":120.4687},{"date":"2026-02-27","close":120.877},{"date":"2026-03-02","close":117.6803},{"date":"2026-03-03","close":118.5467},{"date":"2026-03-04","close":120.0405},{"date":"2026-03-05","close":117.6205},{"date":"2026-03-06","close":114.5931},{"date":"2026-03-09","close":116.1566},{"date":"2026-03-10","close":114.9517},{"date":"2026-03-11","close":114.9417},{"date":"2026-03-12","close":111.1674},{"date":"2026-03-13","close":111.0479},{"date":"2026-03-16","close":111.3666},{"date":"2026-03-17","close":112.2828},{"date":"2026-03-18","close":111.0379},{"date":"2026-03-19","close":111.2869},{"date":"2026-03-20","close":110.8388},{"date":"2026-03-23","close":111.5558},{"date":"2026-03-24","close":113.7268},{"date":"2026-03-25","close":112.5118},{"date":"2026-03-26","close":113.0097},{"date":"2026-03-27","close":109.7832},{"date":"2026-03-30","close":111.5458},{"date":"2026-03-31","close":113.7616},{"date":"2026-04-01","close":114.3205},{"date":"2026-04-02","close":115.2587},{"date":"2026-04-06","close":114.62},{"date":"2026-04-07","close":113.6618},{"date":"2026-04-08","close":116.696},{"date":"2026-04-09","close":115.1689},{"date":"2026-04-10","close":114.8395},{"date":"2026-04-13","close":117.2749},{"date":"2026-04-14","close":120.1593},{"date":"2026-04-15","close":119.5405},{"date":"2026-04-16","close":118.0234},{"date":"2026-04-17","close":121.6365},{"date":"2026-04-20","close":120.7282},{"date":"2026-04-21","close":121.8561},{"date":"2026-04-22","close":120.2392},{"date":"2026-04-23","close":114.2008},{"date":"2026-04-24","close":115.3286},{"date":"2026-04-27","close":115.3985},{"date":"2026-04-28","close":114.6499},{"date":"2026-04-29","close":111.0867},{"date":"2026-04-30","close":115.3286},{"date":"2026-05-01","close":114.3006},{"date":"2026-05-04","close":111.9651},{"date":"2026-05-05","close":117.3048},{"date":"2026-05-06","close":117.4645},{"date":"2026-05-07","close":118.4227},{"date":"2026-05-08","close":115.3985},{"date":"2026-05-11","close":111.2464},{"date":"2026-05-12","close":112.6837},{"date":"2026-05-13","close":112.524},{"date":"2026-05-14","close":113.043},{"date":"2026-05-15","close":111.486},{"date":"2026-05-18","close":111.8952},{"date":"2026-05-19","close":110.3581},{"date":"2026-05-20","close":113.562},{"date":"2026-05-21","close":114.5701},{"date":"2026-05-22","close":114.7397},{"date":"2026-05-26","close":114.8595},{"date":"2026-05-27","close":115.618},{"date":"2026-05-28","close":135.1206},{"date":"2026-05-29","close":135.2703},{"date":"2026-06-01","close":135.7195},{"date":"2026-06-02","close":134.7912},{"date":"2026-06-03","close":137.1367},{"date":"2026-06-04","close":138.1049},{"date":"2026-06-05","close":135.1805},{"date":"2026-06-08","close":132.4358},{"date":"2026-06-09","close":135.2204},{"date":"2026-06-10","close":131.3678},{"date":"2026-06-11","close":129.3018},{"date":"2026-06-12","close":129.5912},{"date":"2026-06-15","close":130.3398},{"date":"2026-06-16","close":128.0941},{"date":"2026-06-17","close":124.0918},{"date":"2026-06-18","close":126.8165},{"date":"2026-06-22","close":126.2476},{"date":"2026-06-23","close":126.4273},{"date":"2026-06-24","close":131.3778},{"date":"2026-06-25","close":135.2504},{"date":"2026-06-26","close":135.7494},{"date":"2026-06-29","close":132.5755},{"date":"2026-06-30","close":132.83},{"date":"2026-07-01","close":133.39},{"date":"2026-07-02","close":130.69},{"date":"2026-07-06","close":130.6},{"date":"2026-07-07","close":131.14},{"date":"2026-07-08","close":129.07},{"date":"2026-07-09","close":133.59},{"date":"2026-07-10","close":134.29},{"date":"2026-07-13","close":134.04},{"date":"2026-07-14","close":135.2},{"date":"2026-07-15","close":134.71},{"date":"2026-07-16","close":136.1},{"date":"2026-07-17","close":131.46},{"date":"2026-07-20","close":130.26},{"date":"2026-07-21","close":132.86},{"date":"2026-07-22","close":133.46},{"date":"2026-07-23","close":139.74},{"date":"2026-07-24","close":138.57},{"date":"2026-07-27","close":137.89},{"date":"2026-07-28","close":140.54},{"date":"2026-07-29","close":140.3},{"date":"2026-07-30","close":138.71},{"date":"2026-07-31","close":138.37},{"date":"2026-08-03","close":139.8},{"date":"2026-08-04","close":139.2},{"date":"2026-08-05","close":141.11},{"date":"2026-08-06","close":141.34},{"date":"2026-08-07","close":145.97},{"date":"2026-08-10","close":148.72},{"date":"2026-08-11","close":149.49},{"date":"2026-08-12","close":148.24},{"date":"2026-08-13","close":149.29},{"date":"2026-08-14","close":148.53},{"date":"2026-08-17","close":148.45},{"date":"2026-08-18","close":148.44},{"date":"2026-08-19","close":155.41},{"date":"2026-08-20","close":156.3},{"date":"2026-08-21","close":159.0},{"date":"2026-08-24","close":153.43},{"date":"2026-08-25","close":154.77},{"date":"2026-08-26","close":155.08},{"date":"2026-08-27","close":157.69},{"date":"2026-08-28","close":153.84},{"date":"2026-08-31","close":153.56},{"date":"2026-09-01","close":149.93},{"date":"2026-09-02","close":151.39},{"date":"2026-09-03","close":149.98},{"date":"2026-09-04","close":150.86},{"date":"2026-09-08","close":146.85},{"date":"2026-09-09","close":144.75},{"date":"2026-09-10","close":143.12},{"date":"2026-09-11","close":146.93},{"date":"2026-09-14","close":146.8},{"date":"2026-09-15","close":150.27},{"date":"2026-09-16","close":153.69},{"date":"2026-09-17","close":156.34},{"date":"2026-09-18","close":156.47},{"date":"2026-09-21","close":161.94},{"date":"2026-09-22","close":167.26},{"date":"2026-09-23","close":165.32},{"date":"2026-09-24","close":172.84},{"date":"2026-09-25","close":172.79},{"date":"2026-09-28","close":174.9465},{"date":"2026-09-29","close":174.7668},{"date":"2026-09-30","close":172.0509},{"date":"2026-10-01","close":166.4294},{"date":"2026-10-02","close":167.5277},{"date":"2026-10-05","close":171.0324},{"date":"2026-10-06","close":169.33},{"date":"2026-10-07","close":169.09},{"date":"2026-10-08","close":168.17},{"date":"2026-10-09","close":170.54},{"date":"2026-10-12","close":171.33},{"date":"2026-10-13","close":171.6},{"date":"2026-10-14","close":174.0},{"date":"2026-10-15","close":175.55},{"date":"2026-10-16","close":172.97},{"date":"2026-10-19","close":169.9},{"date":"2026-10-20","close":173.01},{"date":"2026-10-21","close":177.75},{"date":"2026-10-22","close":173.94}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":173.89,"low_30d":143.18,"support":146.76,"high_30d":179.0,"change_1d":-2.2,"change_7d":0.6,"change_30d":18.4,"resistance":175.42,"position_in_range":86.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.62,"per":25.13,"quarter":"2024-Q3"},{"pbr":4.26,"per":24.58,"quarter":"2024-Q4"},{"pbr":4.86,"per":28.57,"quarter":"2025-Q1"},{"pbr":3.4,"per":19.73,"quarter":"2025-Q2"},{"pbr":3.5,"per":20.9,"quarter":"2025-Q3"},{"pbr":4.23,"per":26.08,"quarter":"2025-Q4"},{"pbr":3.78,"per":23.68,"quarter":"2026-Q1"},{"pbr":3.17,"per":19.85,"quarter":"2026-Q2"},{"pbr":3.68,"per":22.83,"quarter":"2026-Q3"},{"pbr":6.93,"per":28.69,"quarter":"현재"}],"timeline":[{"close":139.2035,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":128.49,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":149.6799,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":106.5191,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":113.9169,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":145.5021,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":133.2953,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":115.3286,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":138.37,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.94,"pbr_5y_low":3.17,"per_5y_avg":23.48,"per_5y_low":19.73,"current_pbr":6.93,"current_per":28.69,"pbr_5y_high":4.86,"per_5y_high":28.57,"pbr_5y_median":3.78,"per_5y_median":23.68,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"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":"Healthcare","industry":"Diagnostics & Research"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.3%"},"momentum":{"grade":"C","reason":"RSI 60"},"valuation":{"grade":"C","reason":"PER 28.7x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.92,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.49,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.54,"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":0.5,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":55.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":22.23,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.53,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.62,"per":25.13,"close":139.2035,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.26,"per":24.58,"close":128.49,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.86,"per":28.57,"close":149.6799,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.4,"per":19.73,"close":106.5191,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.5,"per":20.9,"close":113.9169,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.23,"per":26.08,"close":145.5021,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.78,"per":23.68,"close":133.2953,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.17,"per":19.85,"close":115.3286,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":3.68,"per":22.83,"close":138.37,"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":"28.7배"},{"label":"PBR","value":"6.9배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"4.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.62,"pbr":null,"per":null,"roa":0.02591823584162669,"roe":0.04916474263207932,"revenue":1878000000.0,"market_cap":null,"net_income":362000000.0,"fiscal_year":2026,"report_date":"2026-07-31","gross_margin":0.5548455804046858,"total_assets":13967000000.0,"total_equity":7363000000.0,"profit_margin":0.19275825346112885,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":444000000.0,"operating_margin":0.2364217252396166},{"eps":1.49,"pbr":4.807,"per":27.64,"roa":0.025947187141216993,"roe":0.04759898904802022,"revenue":1835000000.0,"market_cap":34051066000.0,"net_income":339000000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.5498637602179837,"total_assets":13065000000.0,"total_equity":7122000000.0,"profit_margin":0.18474114441416895,"dividend_yield":0.81,"fiscal_quarter":"Q2","operating_income":399000000.0,"operating_margin":0.21743869209809263},{"eps":1.36,"pbr":4.807,"per":25.89,"roa":0.02380394911418091,"roe":0.044151708164447016,"revenue":1798000000.0,"market_cap":34051066000.0,"net_income":305000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.5261401557285873,"total_assets":12813000000.0,"total_equity":6908000000.0,"profit_margin":0.1696329254727475,"dividend_yield":0.85,"fiscal_quarter":"Q1","operating_income":353000000.0,"operating_margin":0.19632925472747498},{"eps":1.59,"pbr":null,"per":null,"roa":0.03410073072994421,"roe":0.06438213914849429,"revenue":1861000000.0,"market_cap":null,"net_income":434000000.0,"fiscal_year":2025,"report_date":"2025-10-31","gross_margin":0.5180010746910263,"total_assets":12727000000.0,"total_equity":6741000000.0,"profit_margin":0.23320795271359485,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":443000000.0,"operating_margin":0.23804406233207953},{"eps":1.37,"pbr":null,"per":null,"roa":0.027482414526419106,"roe":0.05274725274725275,"revenue":1738000000.0,"market_cap":null,"net_income":336000000.0,"fiscal_year":2025,"report_date":"2025-07-31","gross_margin":0.525891829689298,"total_assets":12226000000.0,"total_equity":6370000000.0,"profit_margin":0.19332566168009205,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":360000000.0,"operating_margin":0.20713463751438435},{"eps":1.31,"pbr":null,"per":null,"roa":0.017683829577233096,"roe":0.03503911342894394,"revenue":1668000000.0,"market_cap":null,"net_income":215000000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.5191846522781774,"total_assets":12158000000.0,"total_equity":6136000000.0,"profit_margin":0.1288968824940048,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":300000000.0,"operating_margin":0.17985611510791366},{"eps":1.31,"pbr":null,"per":null,"roa":0.02669128756085278,"roe":0.05276256844201095,"revenue":1681000000.0,"market_cap":null,"net_income":318000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.5348007138607972,"total_assets":11914000000.0,"total_equity":6027000000.0,"profit_margin":0.18917311124330755,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":376000000.0,"operating_margin":0.22367638310529447},{"eps":1.46,"pbr":null,"per":null,"roa":0.029630254938375823,"roe":0.0595116988809766,"revenue":1701000000.0,"market_cap":null,"net_income":351000000.0,"fiscal_year":2024,"report_date":"2024-10-31","gross_margin":0.538506760728983,"total_assets":11846000000.0,"total_equity":5898000000.0,"profit_margin":0.20634920634920634,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":408000000.0,"operating_margin":0.23985890652557318},{"eps":1.32,"pbr":null,"per":null,"roa":0.025645689341578758,"roe":0.04777231915974928,"revenue":1578000000.0,"market_cap":null,"net_income":282000000.0,"fiscal_year":2024,"report_date":"2024-07-31","gross_margin":0.5418250950570342,"total_assets":10996000000.0,"total_equity":5903000000.0,"profit_margin":0.17870722433460076,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":333000000.0,"operating_margin":0.21102661596958175},{"eps":1.1487452404573766,"pbr":null,"per":null,"roa":0.028371407516580693,"roe":0.04956549726424203,"revenue":1573000000.0,"market_cap":null,"net_income":308000000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.5441830896376351,"total_assets":10856000000.0,"total_equity":6214000000.0,"profit_margin":0.1958041958041958,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":363000000.0,"operating_margin":0.23076923076923078},{"eps":1.2979329340232697,"pbr":null,"per":null,"roa":0.031786627694556084,"roe":0.05623787976729153,"revenue":1658000000.0,"market_cap":null,"net_income":348000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.5476477683956574,"total_assets":10948000000.0,"total_equity":6188000000.0,"profit_margin":0.20989143546441497,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":384000000.0,"operating_margin":0.2316043425814234},{"eps":1.77160386109498,"pbr":null,"per":null,"roa":0.044132676762984296,"roe":0.08126603934987169,"revenue":1688000000.0,"market_cap":null,"net_income":475000000.0,"fiscal_year":2023,"report_date":"2023-10-31","gross_margin":0.5420616113744076,"total_assets":10763000000.0,"total_equity":5845000000.0,"profit_margin":0.28139810426540285,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":408000000.0,"operating_margin":0.24170616113744076}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.5383,"per":25.13,"date":"2024-07","close":139.2,"source":"reported"},{"eps":5.5383,"per":25.4,"date":"2024-08","close":140.7,"source":"reported"},{"eps":5.5383,"per":26.39,"date":"2024-09","close":146.17,"source":"reported"},{"eps":5.2267,"per":24.58,"date":"2024-10","close":128.49,"source":"reported"},{"eps":5.2267,"per":26.03,"date":"2024-11","close":136.04,"source":"reported"},{"eps":5.2267,"per":25.39,"date":"2024-12","close":132.71,"source":"reported"},{"eps":5.2387,"per":28.57,"date":"2025-01","close":149.68,"source":"reported"},{"eps":5.2387,"per":24.12,"date":"2025-02","close":126.37,"source":"reported"},{"eps":5.2387,"per":22.06,"date":"2025-03","close":115.56,"source":"reported"},{"eps":5.4,"per":19.73,"date":"2025-04","close":106.52,"source":"reported"},{"eps":5.4,"per":20.52,"date":"2025-05","close":110.8,"source":"reported"},{"eps":5.4,"per":21.63,"date":"2025-06","close":116.82,"source":"reported"},{"eps":5.45,"per":20.9,"date":"2025-07","close":113.92,"source":"reported"},{"eps":5.45,"per":22.88,"date":"2025-08","close":124.68,"source":"reported"},{"eps":5.45,"per":23.41,"date":"2025-09","close":127.6,"source":"reported"},{"eps":5.58,"per":26.08,"date":"2025-10","close":145.5,"source":"reported"},{"eps":5.58,"per":27.35,"date":"2025-11","close":152.6,"source":"reported"},{"eps":5.58,"per":24.24,"date":"2025-12","close":135.27,"source":"reported"},{"eps":5.63,"per":23.68,"date":"2026-01","close":133.3,"source":"reported"},{"eps":5.63,"per":21.47,"date":"2026-02","close":120.88,"source":"reported"},{"eps":5.63,"per":20.21,"date":"2026-03","close":113.76,"source":"reported"},{"eps":5.81,"per":19.85,"date":"2026-04","close":115.33,"source":"reported"},{"eps":5.81,"per":23.28,"date":"2026-05","close":135.27,"source":"reported"},{"eps":5.81,"per":22.86,"date":"2026-06","close":132.83,"source":"reported"},{"eps":6.06,"per":22.83,"date":"2026-07","close":138.37,"source":"reported"},{"eps":6.06,"per":25.34,"date":"2026-08","close":153.56,"source":"reported"},{"eps":6.06,"per":28.39,"date":"2026-09","close":172.05,"source":"reported"},{"eps":6.06,"per":28.7,"date":"2026-10","close":173.94,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.96,"std":2.59,"count":28,"current":28.7,"lower_1sd":21.38,"upper_1sd":26.55},"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":"Agilent Technologies, Inc.","phase":"above-fold","symbol_resolved":true}