{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:12.646574+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.1,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":15.0,"direction":"higher_better","percentile":71}],"summary":"매출 +5.1%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":64.2,"direction":null,"percentile":64},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.5,"direction":"higher_better","percentile":60}],"summary":"RSI 64","percentile":65},"valuation":{"grade":"C","metrics":[],"summary":"PER 22.87x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.59,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.77,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.8x","percentile":61}},"signals":[],"summary":"Quest Diagnostics Incorporated(DGX)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 268.59억. 현재가 $243.35, 전일 대비 +1.8%, 30일 +3.5%. PER 22.9배 / ROE 4.3%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.65,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.65%","value_pct":1.65},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":37.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.77,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.65},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.6946511424649771,"grade":"B","trend":"상승","atr_14":6.546057142857143,"rsi_14":64.1605426794799,"sma_20":233.8915,"sma_60":237.21616666666668,"comment":"상승 추세, RSI 64","analysis":"RSI(14) 64.2로 강세 구간입니다. MACD(0.69)가 시그널선(-0.51)을 상회합니다(골든크로스). SMA20 234, SMA60 237 — 혼조세입니다. 볼린저밴드 226~242 (현재 위치 111%).","bb_lower":226.16025100646732,"bb_upper":241.6227489935327,"macd_signal":-0.5099602592799967},"change_pct":1.82,"chart_data":[{"date":"2024-10-23","open":154.85,"high":154.95,"low":150.34,"close":152.22,"volume":1445330,"rsi_14":60.42,"sma_20":151.26,"sma_60":151.95,"sma_120":146.41},{"date":"2024-10-24","open":152.67,"high":155.93,"low":152.01,"close":153.06,"volume":1233262,"rsi_14":65.33,"sma_20":151.44,"sma_60":152.21,"sma_120":146.58},{"date":"2024-10-25","open":152.87,"high":153.48,"low":148.96,"close":150.2,"volume":814738,"rsi_14":68.06,"sma_20":151.45,"sma_60":152.33,"sma_120":146.74},{"date":"2024-10-28","open":150.82,"high":152.46,"low":150.34,"close":151.06,"volume":508188,"rsi_14":66.57,"sma_20":151.48,"sma_60":152.43,"sma_120":146.9},{"date":"2024-10-29","open":150.45,"high":152.53,"low":150.13,"close":151.09,"volume":699815,"rsi_14":66.28,"sma_20":151.59,"sma_60":152.6,"sma_120":147.06},{"date":"2024-10-30","open":150.65,"high":151.77,"low":148.76,"close":151.07,"volume":660993,"rsi_14":70.12,"sma_20":151.64,"sma_60":152.75,"sma_120":147.21},{"date":"2024-10-31","open":150.64,"high":151.52,"low":149.48,"close":150.0,"volume":874205,"rsi_14":65.08,"sma_20":151.77,"sma_60":152.89,"sma_120":147.35},{"date":"2024-11-01","open":151.06,"high":152.09,"low":150.21,"close":150.45,"volume":1094683,"rsi_14":65.3,"sma_20":152.0,"sma_60":152.98,"sma_120":147.47},{"date":"2024-11-04","open":150.52,"high":151.37,"low":149.2,"close":149.52,"volume":554888,"rsi_14":61.77,"sma_20":152.37,"sma_60":153.06,"sma_120":147.59},{"date":"2024-11-05","open":149.3,"high":149.58,"low":147.59,"close":149.29,"volume":612032,"rsi_14":62.33,"sma_20":152.64,"sma_60":153.13,"sma_120":147.71},{"date":"2024-11-06","open":149.76,"high":150.53,"low":147.32,"close":150.34,"volume":804078,"rsi_14":64.12,"sma_20":152.94,"sma_60":153.2,"sma_120":147.81},{"date":"2024-11-07","open":150.97,"high":152.11,"low":150.58,"close":151.33,"volume":525119,"rsi_14":64.65,"sma_20":153.36,"sma_60":153.3,"sma_120":147.91},{"date":"2024-11-08","open":151.04,"high":155.47,"low":150.92,"close":154.4,"volume":944008,"rsi_14":75.82,"sma_20":153.9,"sma_60":153.47,"sma_120":148.04},{"date":"2024-11-11","open":155.48,"high":157.41,"low":154.8,"close":155.17,"volume":776830,"rsi_14":59.68,"sma_20":154.46,"sma_60":153.61,"sma_120":148.18},{"date":"2024-11-12","open":155.64,"high":157.49,"low":155.41,"close":156.66,"volume":994787,"rsi_14":65.15,"sma_20":155.08,"sma_60":153.79,"sma_120":148.34},{"date":"2024-11-13","open":156.77,"high":157.52,"low":154.8,"close":155.54,"volume":796440,"rsi_14":58.31,"sma_20":155.66,"sma_60":153.95,"sma_120":148.51},{"date":"2024-11-14","open":154.93,"high":155.28,"low":151.23,"close":151.95,"volume":946366,"rsi_14":55.57,"sma_20":156.05,"sma_60":154.01,"sma_120":148.64},{"date":"2024-11-15","open":151.86,"high":157.07,"low":151.44,"close":155.43,"volume":2725889,"rsi_14":61.97,"sma_20":156.59,"sma_60":154.14,"sma_120":148.82},{"date":"2024-11-18","open":155.86,"high":157.64,"low":155.74,"close":157.05,"volume":897125,"rsi_14":64.99,"sma_20":157.33,"sma_60":154.28,"sma_120":149.02},{"date":"2024-11-19","open":155.26,"high":157.8,"low":153.57,"close":156.13,"volume":761846,"rsi_14":62.2,"sma_20":157.51,"sma_60":154.4,"sma_120":149.2},{"date":"2024-11-20","open":156.35,"high":156.97,"low":155.02,"close":156.29,"volume":763760,"rsi_14":65.84,"sma_20":157.72,"sma_60":154.53,"sma_120":149.37},{"date":"2024-11-21","open":156.29,"high":159.13,"low":155.33,"close":158.78,"volume":651540,"rsi_14":69.03,"sma_20":158.02,"sma_60":154.68,"sma_120":149.56},{"date":"2024-11-22","open":158.88,"high":159.95,"low":158.3,"close":158.49,"volume":596459,"rsi_14":71.1,"sma_20":158.44,"sma_60":154.81,"sma_120":149.74},{"date":"2024-11-25","open":158.57,"high":160.16,"low":157.12,"close":157.37,"volume":1500710,"rsi_14":68.24,"sma_20":158.77,"sma_60":154.9,"sma_120":149.9},{"date":"2024-11-26","open":157.77,"high":158.21,"low":156.54,"close":157.21,"volume":756013,"rsi_14":66.15,"sma_20":159.09,"sma_60":154.99,"sma_120":150.07},{"date":"2024-11-27","open":156.99,"high":158.76,"low":156.6,"close":158.22,"volume":671973,"rsi_14":66.2,"sma_20":159.46,"sma_60":155.12,"sma_120":150.24},{"date":"2024-11-29","open":157.18,"high":158.66,"low":156.63,"close":157.59,"volume":427484,"rsi_14":58.45,"sma_20":159.85,"sma_60":155.26,"sma_120":150.42},{"date":"2024-12-02","open":157.4,"high":157.87,"low":156.17,"close":156.47,"volume":788348,"rsi_14":53.38,"sma_20":160.16,"sma_60":155.4,"sma_120":150.59},{"date":"2024-12-03","open":156.57,"high":157.43,"low":156.07,"close":156.89,"volume":673140,"rsi_14":50.64,"sma_20":160.54,"sma_60":155.53,"sma_120":150.78},{"date":"2024-12-04","open":156.54,"high":157.15,"low":155.1,"close":155.24,"volume":508440,"rsi_14":49.2,"sma_20":160.85,"sma_60":155.65,"sma_120":150.96},{"date":"2024-12-05","open":155.08,"high":155.08,"low":153.24,"close":153.57,"volume":757005,"rsi_14":54.86,"sma_20":161.01,"sma_60":155.73,"sma_120":151.14},{"date":"2024-12-06","open":154.1,"high":154.2,"low":151.83,"close":152.44,"volume":951373,"rsi_14":39.6,"sma_20":161.07,"sma_60":155.78,"sma_120":151.31},{"date":"2024-12-09","open":153.24,"high":155.49,"low":152.85,"close":153.26,"volume":839598,"rsi_14":36.07,"sma_20":161.01,"sma_60":155.84,"sma_120":151.48},{"date":"2024-12-10","open":154.04,"high":155.01,"low":151.87,"close":153.52,"volume":1017371,"rsi_14":39.88,"sma_20":160.93,"sma_60":155.88,"sma_120":151.65},{"date":"2024-12-11","open":153.09,"high":154.72,"low":150.4,"close":150.83,"volume":914753,"rsi_14":32.35,"sma_20":160.62,"sma_60":155.88,"sma_120":151.79},{"date":"2024-12-12","open":150.5,"high":153.58,"low":150.5,"close":151.2,"volume":905229,"rsi_14":21.58,"sma_20":160.4,"sma_60":155.89,"sma_120":151.92},{"date":"2024-12-13","open":151.23,"high":152.17,"low":149.99,"close":150.16,"volume":849835,"rsi_14":20.44,"sma_20":160.31,"sma_60":155.89,"sma_120":152.06},{"date":"2024-12-16","open":149.96,"high":150.65,"low":147.43,"close":147.89,"volume":704216,"rsi_14":18.88,"sma_20":159.92,"sma_60":155.88,"sma_120":152.18},{"date":"2024-12-17","open":148.41,"high":151.65,"low":147.6,"close":150.64,"volume":1115685,"rsi_14":31.58,"sma_20":159.59,"sma_60":155.91,"sma_120":152.33},{"date":"2024-12-18","open":150.57,"high":151.17,"low":146.53,"close":146.53,"volume":972454,"rsi_14":22.05,"sma_20":159.09,"sma_60":155.88,"sma_120":152.45},{"date":"2024-12-19","open":145.45,"high":147.82,"low":144.42,"close":146.79,"volume":1097349,"rsi_14":23.73,"sma_20":158.6,"sma_60":155.86,"sma_120":152.57},{"date":"2024-12-20","open":146.95,"high":149.29,"low":146.95,"close":148.32,"volume":1400131,"rsi_14":30.56,"sma_20":158.06,"sma_60":155.84,"sma_120":152.71},{"date":"2024-12-23","open":147.58,"high":148.67,"low":146.18,"close":148.17,"volume":577073,"rsi_14":28.93,"sma_20":157.53,"sma_60":155.81,"sma_120":152.81},{"date":"2024-12-24","open":147.71,"high":148.7,"low":147.38,"close":148.63,"volume":213247,"rsi_14":33.07,"sma_20":157.08,"sma_60":155.78,"sma_120":152.91},{"date":"2024-12-26","open":147.65,"high":148.72,"low":147.44,"close":148.25,"volume":443461,"rsi_14":35.39,"sma_20":156.62,"sma_60":155.76,"sma_120":153.03},{"date":"2024-12-27","open":147.15,"high":148.83,"low":147.15,"close":147.87,"volume":480991,"rsi_14":36.92,"sma_20":156.08,"sma_60":155.73,"sma_120":153.15},{"date":"2024-12-30","open":147.09,"high":147.51,"low":145.59,"close":146.26,"volume":480417,"rsi_14":30.82,"sma_20":155.5,"sma_60":155.71,"sma_120":153.24},{"date":"2024-12-31","open":146.42,"high":147.72,"low":145.82,"close":146.15,"volume":463497,"rsi_14":29.68,"sma_20":154.97,"sma_60":155.71,"sma_120":153.3},{"date":"2025-01-02","open":147.22,"high":147.26,"low":145.6,"close":146.25,"volume":420229,"rsi_14":35.25,"sma_20":154.42,"sma_60":155.78,"sma_120":153.36},{"date":"2025-01-03","open":146.26,"high":147.47,"low":145.24,"close":147.18,"volume":766193,"rsi_14":37.51,"sma_20":154.0,"sma_60":155.83,"sma_120":153.42},{"date":"2025-01-06","open":147.7,"high":149.01,"low":146.8,"close":147.52,"volume":779768,"rsi_14":41.41,"sma_20":153.69,"sma_60":155.88,"sma_120":153.45},{"date":"2025-01-07","open":148.5,"high":149.2,"low":147.45,"close":148.85,"volume":609785,"rsi_14":53.32,"sma_20":153.5,"sma_60":155.98,"sma_120":153.49},{"date":"2025-01-08","open":149.47,"high":149.47,"low":146.9,"close":149.22,"volume":630085,"rsi_14":44.14,"sma_20":153.29,"sma_60":156.07,"sma_120":153.55},{"date":"2025-01-10","open":147.78,"high":148.63,"low":146.01,"close":147.05,"volume":935979,"rsi_14":52.58,"sma_20":152.96,"sma_60":156.11,"sma_120":153.6},{"date":"2025-01-13","open":147.78,"high":150.6,"low":147.05,"close":149.21,"volume":870749,"rsi_14":60.06,"sma_20":152.88,"sma_60":156.19,"sma_120":153.65},{"date":"2025-01-14","open":149.0,"high":149.06,"low":146.43,"close":148.93,"volume":622941,"rsi_14":49.49,"sma_20":152.72,"sma_60":156.26,"sma_120":153.76},{"date":"2025-01-15","open":150.05,"high":150.35,"low":146.3,"close":146.35,"volume":815438,"rsi_14":40.92,"sma_20":152.49,"sma_60":156.28,"sma_120":153.81},{"date":"2025-01-16","open":146.35,"high":147.68,"low":144.77,"close":147.65,"volume":983425,"rsi_14":44.22,"sma_20":152.44,"sma_60":156.32,"sma_120":153.87},{"date":"2025-01-17","open":147.54,"high":149.52,"low":147.1,"close":147.2,"volume":760038,"rsi_14":44.04,"sma_20":152.23,"sma_60":156.38,"sma_120":153.92},{"date":"2025-01-21","open":147.31,"high":148.94,"low":146.81,"close":148.61,"volume":1126824,"rsi_14":50.06,"sma_20":152.3,"sma_60":156.3,"sma_120":154.0},{"date":"2025-01-22","open":147.79,"high":148.16,"low":146.6,"close":147.5,"volume":666113,"rsi_14":51.71,"sma_20":152.29,"sma_60":156.21,"sma_120":154.08},{"date":"2025-01-23","open":148.03,"high":148.35,"low":146.17,"close":147.83,"volume":711201,"rsi_14":53.08,"sma_20":152.23,"sma_60":156.1,"sma_120":154.16},{"date":"2025-01-24","open":147.1,"high":152.3,"low":146.99,"close":151.17,"volume":1219892,"rsi_14":61.15,"sma_20":152.35,"sma_60":156.11,"sma_120":154.22},{"date":"2025-01-27","open":152.78,"high":155.83,"low":151.46,"close":155.74,"volume":1468650,"rsi_14":67.42,"sma_20":152.68,"sma_60":156.18,"sma_120":154.3},{"date":"2025-01-28","open":154.79,"high":155.76,"low":152.15,"close":152.97,"volume":1751549,"rsi_14":59.49,"sma_20":152.88,"sma_60":156.2,"sma_120":154.4},{"date":"2025-01-29","open":153.15,"high":154.17,"low":150.35,"close":151.33,"volume":1725916,"rsi_14":53.47,"sma_20":153.02,"sma_60":156.19,"sma_120":154.47},{"date":"2025-01-30","open":149.93,"high":162.66,"low":149.91,"close":159.83,"volume":2602012,"rsi_14":64.8,"sma_20":153.68,"sma_60":156.34,"sma_120":154.62},{"date":"2025-01-31","open":159.6,"high":162.55,"low":158.25,"close":158.78,"volume":1575211,"rsi_14":67.09,"sma_20":154.3,"sma_60":156.47,"sma_120":154.73},{"date":"2025-02-03","open":157.56,"high":159.26,"low":155.78,"close":158.17,"volume":808621,"rsi_14":63.42,"sma_20":154.87,"sma_60":156.61,"sma_120":154.84},{"date":"2025-02-04","open":157.99,"high":161.61,"low":157.41,"close":159.04,"volume":889795,"rsi_14":66.56,"sma_20":155.44,"sma_60":156.76,"sma_120":154.94},{"date":"2025-02-05","open":159.97,"high":161.31,"low":159.14,"close":160.51,"volume":628023,"rsi_14":74.07,"sma_20":156.07,"sma_60":156.92,"sma_120":155.06},{"date":"2025-02-06","open":160.06,"high":160.71,"low":157.8,"close":158.34,"volume":915238,"rsi_14":67.65,"sma_20":156.52,"sma_60":157.03,"sma_120":155.17},{"date":"2025-02-07","open":158.69,"high":159.03,"low":157.43,"close":158.34,"volume":499450,"rsi_14":68.67,"sma_20":156.95,"sma_60":157.09,"sma_120":155.28},{"date":"2025-02-10","open":158.34,"high":162.33,"low":157.37,"close":160.82,"volume":1164540,"rsi_14":69.75,"sma_20":157.62,"sma_60":157.17,"sma_120":155.39},{"date":"2025-02-11","open":160.63,"high":163.72,"low":160.24,"close":162.51,"volume":1088208,"rsi_14":73.84,"sma_20":158.27,"sma_60":157.26,"sma_120":155.52},{"date":"2025-02-12","open":162.07,"high":162.07,"low":159.79,"close":160.0,"volume":1417558,"rsi_14":68.07,"sma_20":158.84,"sma_60":157.32,"sma_120":155.63},{"date":"2025-02-13","open":160.58,"high":164.79,"low":160.25,"close":164.26,"volume":1075122,"rsi_14":68.92,"sma_20":159.76,"sma_60":157.52,"sma_120":155.77},{"date":"2025-02-14","open":164.77,"high":166.77,"low":163.66,"close":164.3,"volume":1327130,"rsi_14":64.25,"sma_20":160.61,"sma_60":157.66,"sma_120":155.9},{"date":"2025-02-18","open":163.64,"high":165.67,"low":161.75,"close":165.16,"volume":1043406,"rsi_14":71.65,"sma_20":161.53,"sma_60":157.78,"sma_120":156.03},{"date":"2025-02-19","open":164.42,"high":168.07,"low":164.31,"close":167.21,"volume":1448352,"rsi_14":77.8,"sma_20":162.49,"sma_60":157.96,"sma_120":156.18},{"date":"2025-02-20","open":166.47,"high":167.94,"low":165.95,"close":167.59,"volume":1147201,"rsi_14":68.99,"sma_20":163.52,"sma_60":158.14,"sma_120":156.34},{"date":"2025-02-21","open":166.74,"high":168.34,"low":166.07,"close":167.68,"volume":727369,"rsi_14":72.83,"sma_20":164.54,"sma_60":158.28,"sma_120":156.48},{"date":"2025-02-24","open":167.2,"high":171.23,"low":167.05,"close":169.45,"volume":1008572,"rsi_14":77.32,"sma_20":165.48,"sma_60":158.45,"sma_120":156.63},{"date":"2025-02-25","open":169.4,"high":171.77,"low":169.32,"close":170.77,"volume":1676493,"rsi_14":77.8,"sma_20":166.25,"sma_60":158.67,"sma_120":156.78},{"date":"2025-02-26","open":169.07,"high":171.11,"low":168.11,"close":168.87,"volume":995501,"rsi_14":69.43,"sma_20":167.07,"sma_60":158.86,"sma_120":156.92},{"date":"2025-02-27","open":168.04,"high":169.02,"low":166.87,"close":167.01,"volume":1091408,"rsi_14":70.45,"sma_20":167.87,"sma_60":158.99,"sma_120":157.06},{"date":"2025-02-28","open":167.39,"high":168.96,"low":166.48,"close":168.33,"volume":1197925,"rsi_14":72.17,"sma_20":168.31,"sma_60":159.16,"sma_120":157.21},{"date":"2025-03-03","open":169.05,"high":173.37,"low":168.67,"close":172.27,"volume":1325969,"rsi_14":73.86,"sma_20":169.0,"sma_60":159.42,"sma_120":157.41},{"date":"2025-03-04","open":171.14,"high":172.74,"low":170.18,"close":170.38,"volume":1420835,"rsi_14":66.26,"sma_20":169.63,"sma_60":159.64,"sma_120":157.58},{"date":"2025-03-05","open":169.52,"high":170.85,"low":166.81,"close":167.46,"volume":1534110,"rsi_14":65.16,"sma_20":170.06,"sma_60":159.84,"sma_120":157.74},{"date":"2025-03-06","open":167.44,"high":167.57,"low":164.82,"close":167.13,"volume":944828,"rsi_14":56.95,"sma_20":170.4,"sma_60":160.05,"sma_120":157.89},{"date":"2025-03-07","open":166.4,"high":171.45,"low":165.63,"close":170.91,"volume":1092087,"rsi_14":63.54,"sma_20":171.05,"sma_60":160.36,"sma_120":158.07},{"date":"2025-03-10","open":170.19,"high":174.14,"low":167.84,"close":168.54,"volume":1395930,"rsi_14":56.52,"sma_20":171.57,"sma_60":160.61,"sma_120":158.22},{"date":"2025-03-11","open":170.06,"high":170.06,"low":163.43,"close":163.7,"volume":1436631,"rsi_14":43.9,"sma_20":171.72,"sma_60":160.77,"sma_120":158.32},{"date":"2025-03-12","open":162.54,"high":163.21,"low":158.69,"close":162.02,"volume":1527734,"rsi_14":40.73,"sma_20":171.69,"sma_60":160.95,"sma_120":158.41},{"date":"2025-03-13","open":162.26,"high":164.94,"low":161.38,"close":164.35,"volume":1447810,"rsi_14":44.84,"sma_20":171.92,"sma_60":161.16,"sma_120":158.53},{"date":"2025-03-14","open":163.83,"high":165.95,"low":163.78,"close":165.66,"volume":1276554,"rsi_14":44.03,"sma_20":171.99,"sma_60":161.41,"sma_120":158.65},{"date":"2025-03-17","open":165.5,"high":169.77,"low":165.5,"close":168.89,"volume":1072592,"rsi_14":47.21,"sma_20":172.23,"sma_60":161.76,"sma_120":158.82},{"date":"2025-03-18","open":168.24,"high":170.25,"low":166.77,"close":167.89,"volume":1359965,"rsi_14":48.5,"sma_20":172.37,"sma_60":162.04,"sma_120":158.98},{"date":"2025-03-19","open":164.27,"high":165.5,"low":159.36,"close":163.56,"volume":1596591,"rsi_14":45.12,"sma_20":172.18,"sma_60":162.32,"sma_120":159.1},{"date":"2025-03-20","open":163.36,"high":163.36,"low":161.12,"close":162.06,"volume":1106631,"rsi_14":41.16,"sma_20":171.89,"sma_60":162.57,"sma_120":159.22},{"date":"2025-03-21","open":162.07,"high":163.12,"low":161.49,"close":162.69,"volume":1437851,"rsi_14":35.11,"sma_20":171.64,"sma_60":162.8,"sma_120":159.32},{"date":"2025-03-24","open":163.21,"high":164.16,"low":161.5,"close":162.9,"volume":670768,"rsi_14":37.74,"sma_20":171.3,"sma_60":163.04,"sma_120":159.43},{"date":"2025-03-25","open":163.39,"high":163.68,"low":160.25,"close":161.28,"volume":769212,"rsi_14":39.41,"sma_20":170.81,"sma_60":163.25,"sma_120":159.51},{"date":"2025-03-26","open":161.87,"high":163.69,"low":161.67,"close":162.21,"volume":573849,"rsi_14":41.75,"sma_20":170.47,"sma_60":163.47,"sma_120":159.62},{"date":"2025-03-27","open":161.72,"high":163.54,"low":161.22,"close":161.61,"volume":871934,"rsi_14":32.52,"sma_20":170.19,"sma_60":163.7,"sma_120":159.71},{"date":"2025-03-28","open":161.72,"high":163.39,"low":160.73,"close":162.9,"volume":1140845,"rsi_14":38.96,"sma_20":169.92,"sma_60":163.97,"sma_120":159.84},{"date":"2025-03-31","open":163.5,"high":166.13,"low":163.05,"close":164.72,"volume":1591185,"rsi_14":52.27,"sma_20":169.53,"sma_60":164.28,"sma_120":159.99},{"date":"2025-04-01","open":164.48,"high":166.05,"low":163.96,"close":164.8,"volume":1035855,"rsi_14":56.66,"sma_20":169.24,"sma_60":164.58,"sma_120":160.18},{"date":"2025-04-02","open":165.5,"high":165.9,"low":162.83,"close":163.52,"volume":940689,"rsi_14":47.89,"sma_20":169.04,"sma_60":164.85,"sma_120":160.34},{"date":"2025-04-03","open":164.13,"high":169.4,"low":162.63,"close":166.12,"volume":1828614,"rsi_14":51.08,"sma_20":168.99,"sma_60":165.15,"sma_120":160.52},{"date":"2025-04-04","open":164.98,"high":168.71,"low":159.5,"close":159.84,"volume":2505263,"rsi_14":31.3,"sma_20":168.42,"sma_60":165.33,"sma_120":160.65},{"date":"2025-04-07","open":158.41,"high":163.07,"low":154.33,"close":160.75,"volume":2301319,"rsi_14":33.01,"sma_20":167.98,"sma_60":165.5,"sma_120":160.78},{"date":"2025-04-08","open":163.94,"high":163.94,"low":154.59,"close":156.33,"volume":1971490,"rsi_14":32.92,"sma_20":167.56,"sma_60":165.63,"sma_120":160.87},{"date":"2025-04-09","open":154.72,"high":164.61,"low":153.79,"close":160.5,"volume":2178941,"rsi_14":45.51,"sma_20":167.44,"sma_60":165.8,"sma_120":161.0},{"date":"2025-04-10","open":160.21,"high":161.56,"low":156.36,"close":160.3,"volume":2073291,"rsi_14":43.8,"sma_20":167.19,"sma_60":165.98,"sma_120":161.12},{"date":"2025-04-11","open":160.3,"high":161.48,"low":158.09,"close":160.43,"volume":2218366,"rsi_14":43.63,"sma_20":166.89,"sma_60":166.21,"sma_120":161.25},{"date":"2025-04-14","open":161.48,"high":164.45,"low":160.36,"close":164.36,"volume":1723232,"rsi_14":54.1,"sma_20":166.61,"sma_60":166.48,"sma_120":161.4},{"date":"2025-04-15","open":164.45,"high":166.01,"low":163.02,"close":163.6,"volume":1139584,"rsi_14":51.08,"sma_20":166.35,"sma_60":166.75,"sma_120":161.57},{"date":"2025-04-16","open":163.97,"high":165.99,"low":160.53,"close":160.9,"volume":1252717,"rsi_14":47.49,"sma_20":166.17,"sma_60":166.95,"sma_120":161.62},{"date":"2025-04-17","open":160.75,"high":162.0,"low":158.95,"close":160.25,"volume":1491375,"rsi_14":44.09,"sma_20":166.04,"sma_60":167.15,"sma_120":161.68},{"date":"2025-04-21","open":160.08,"high":160.47,"low":156.55,"close":158.35,"volume":1401194,"rsi_14":37.73,"sma_20":165.78,"sma_60":167.32,"sma_120":161.71},{"date":"2025-04-22","open":165.33,"high":172.2,"low":164.66,"close":169.09,"volume":2424234,"rsi_14":54.36,"sma_20":166.05,"sma_60":167.61,"sma_120":161.86},{"date":"2025-04-23","open":169.02,"high":171.55,"low":165.58,"close":169.81,"volume":1854026,"rsi_14":56.97,"sma_20":166.45,"sma_60":167.84,"sma_120":162.01},{"date":"2025-04-24","open":170.11,"high":172.67,"low":168.81,"close":172.06,"volume":1569150,"rsi_14":56.57,"sma_20":166.91,"sma_60":168.15,"sma_120":162.17},{"date":"2025-04-25","open":172.01,"high":172.34,"low":168.92,"close":169.99,"volume":1033427,"rsi_14":63.49,"sma_20":167.3,"sma_60":168.46,"sma_120":162.32},{"date":"2025-04-28","open":170.89,"high":173.17,"low":170.49,"close":172.85,"volume":1132962,"rsi_14":66.14,"sma_20":167.77,"sma_60":168.66,"sma_120":162.5},{"date":"2025-04-29","open":171.57,"high":175.27,"low":170.54,"close":174.63,"volume":1307245,"rsi_14":76.25,"sma_20":168.23,"sma_60":168.92,"sma_120":162.7},{"date":"2025-04-30","open":173.95,"high":175.2,"low":171.01,"close":174.35,"volume":1622064,"rsi_14":72.38,"sma_20":168.68,"sma_60":169.18,"sma_120":162.9},{"date":"2025-05-01","open":172.56,"high":174.83,"low":171.55,"close":173.47,"volume":857292,"rsi_14":70.83,"sma_20":169.15,"sma_60":169.42,"sma_120":163.09},{"date":"2025-05-02","open":175.4,"high":175.43,"low":172.61,"close":174.09,"volume":881653,"rsi_14":71.27,"sma_20":169.51,"sma_60":169.63,"sma_120":163.28},{"date":"2025-05-05","open":174.15,"high":175.39,"low":173.03,"close":173.72,"volume":834680,"rsi_14":66.39,"sma_20":170.18,"sma_60":169.88,"sma_120":163.46},{"date":"2025-05-06","open":173.31,"high":173.6,"low":171.67,"close":172.29,"volume":869807,"rsi_14":64.86,"sma_20":170.77,"sma_60":170.11,"sma_120":163.6},{"date":"2025-05-07","open":172.04,"high":173.87,"low":171.45,"close":172.74,"volume":1103686,"rsi_14":71.94,"sma_20":171.61,"sma_60":170.3,"sma_120":163.73},{"date":"2025-05-08","open":172.48,"high":174.86,"low":171.99,"close":172.08,"volume":1504698,"rsi_14":71.94,"sma_20":172.2,"sma_60":170.45,"sma_120":163.85},{"date":"2025-05-09","open":171.9,"high":174.16,"low":171.32,"close":173.12,"volume":1309988,"rsi_14":78.28,"sma_20":172.86,"sma_60":170.66,"sma_120":163.99},{"date":"2025-05-12","open":171.91,"high":174.07,"low":168.5,"close":172.08,"volume":1334159,"rsi_14":59.12,"sma_20":173.45,"sma_60":170.78,"sma_120":164.15},{"date":"2025-05-13","open":171.51,"high":173.13,"low":170.42,"close":170.71,"volume":1169816,"rsi_14":52.63,"sma_20":173.78,"sma_60":170.87,"sma_120":164.26},{"date":"2025-05-14","open":170.4,"high":170.71,"low":167.65,"close":168.74,"volume":1333815,"rsi_14":40.13,"sma_20":174.04,"sma_60":170.92,"sma_120":164.35},{"date":"2025-05-15","open":168.43,"high":173.15,"low":168.27,"close":172.58,"volume":1616001,"rsi_14":56.98,"sma_20":174.64,"sma_60":171.0,"sma_120":164.48},{"date":"2025-05-16","open":172.88,"high":174.36,"low":171.87,"close":174.11,"volume":2134123,"rsi_14":53.66,"sma_20":175.35,"sma_60":171.09,"sma_120":164.62},{"date":"2025-05-19","open":173.43,"high":174.58,"low":172.96,"close":174.26,"volume":772971,"rsi_14":48.81,"sma_20":176.16,"sma_60":171.19,"sma_120":164.74},{"date":"2025-05-20","open":173.91,"high":176.09,"low":173.77,"close":174.37,"volume":994517,"rsi_14":50.06,"sma_20":176.43,"sma_60":171.26,"sma_120":164.86},{"date":"2025-05-21","open":173.28,"high":173.75,"low":166.0,"close":166.78,"volume":2124659,"rsi_14":34.91,"sma_20":176.27,"sma_60":171.18,"sma_120":164.92},{"date":"2025-05-22","open":166.25,"high":167.41,"low":164.81,"close":165.94,"volume":1036334,"rsi_14":31.8,"sma_20":175.96,"sma_60":171.12,"sma_120":164.99},{"date":"2025-05-23","open":166.36,"high":167.69,"low":165.38,"close":167.52,"volume":1025583,"rsi_14":36.86,"sma_20":175.84,"sma_60":171.11,"sma_120":165.05},{"date":"2025-05-27","open":167.8,"high":170.18,"low":167.8,"close":169.91,"volume":1048425,"rsi_14":45.16,"sma_20":175.69,"sma_60":171.12,"sma_120":165.14},{"date":"2025-05-28","open":169.16,"high":169.9,"low":167.29,"close":167.66,"volume":746700,"rsi_14":40.37,"sma_20":175.33,"sma_60":171.03,"sma_120":165.23},{"date":"2025-05-29","open":167.55,"high":168.83,"low":166.89,"close":168.27,"volume":783240,"rsi_14":42.75,"sma_20":175.02,"sma_60":170.98,"sma_120":165.31},{"date":"2025-05-30","open":168.48,"high":169.66,"low":167.64,"close":169.58,"volume":1612671,"rsi_14":43.34,"sma_20":174.82,"sma_60":171.0,"sma_120":165.42},{"date":"2025-06-02","open":168.77,"high":171.41,"low":167.34,"close":170.62,"volume":876217,"rsi_14":47.24,"sma_20":174.64,"sma_60":171.05,"sma_120":165.55},{"date":"2025-06-03","open":169.42,"high":170.43,"low":168.29,"close":169.82,"volume":769335,"rsi_14":48.31,"sma_20":174.44,"sma_60":171.01,"sma_120":165.69},{"date":"2025-06-04","open":170.05,"high":171.47,"low":169.1,"close":170.04,"volume":742969,"rsi_14":52.68,"sma_20":174.33,"sma_60":171.03,"sma_120":165.82},{"date":"2025-06-05","open":170.21,"high":170.91,"low":169.61,"close":169.88,"volume":602787,"rsi_14":43.43,"sma_20":174.18,"sma_60":171.12,"sma_120":165.94},{"date":"2025-06-06","open":170.43,"high":171.69,"low":170.39,"close":170.56,"volume":434248,"rsi_14":40.99,"sma_20":174.1,"sma_60":171.25,"sma_120":166.1},{"date":"2025-06-09","open":170.29,"high":172.67,"low":168.74,"close":172.08,"volume":496175,"rsi_14":44.85,"sma_20":174.05,"sma_60":171.37,"sma_120":166.26},{"date":"2025-06-10","open":172.65,"high":174.27,"low":172.18,"close":173.59,"volume":763075,"rsi_14":48.26,"sma_20":174.13,"sma_60":171.49,"sma_120":166.45},{"date":"2025-06-11","open":173.37,"high":174.49,"low":172.4,"close":173.14,"volume":583157,"rsi_14":70.73,"sma_20":174.25,"sma_60":171.55,"sma_120":166.65},{"date":"2025-06-12","open":173.29,"high":175.94,"low":172.46,"close":175.16,"volume":743182,"rsi_14":77.9,"sma_20":174.58,"sma_60":171.66,"sma_120":166.85},{"date":"2025-06-13","open":174.14,"high":177.96,"low":173.86,"close":176.3,"volume":1028465,"rsi_14":77.31,"sma_20":174.77,"sma_60":171.86,"sma_120":167.09},{"date":"2025-06-16","open":177.01,"high":178.42,"low":175.32,"close":178.12,"volume":989119,"rsi_14":76.47,"sma_20":174.98,"sma_60":172.12,"sma_120":167.35},{"date":"2025-06-17","open":177.11,"high":178.31,"low":174.51,"close":175.07,"volume":871882,"rsi_14":72.71,"sma_20":175.02,"sma_60":172.32,"sma_120":167.56},{"date":"2025-06-18","open":174.9,"high":176.91,"low":173.91,"close":175.88,"volume":618901,"rsi_14":73.05,"sma_20":175.09,"sma_60":172.53,"sma_120":167.78},{"date":"2025-06-20","open":176.1,"high":177.07,"low":174.87,"close":175.54,"volume":1016742,"rsi_14":69.16,"sma_20":175.54,"sma_60":172.76,"sma_120":168.0},{"date":"2025-06-23","open":175.49,"high":176.41,"low":174.65,"close":175.82,"volume":1201926,"rsi_14":67.59,"sma_20":176.05,"sma_60":172.97,"sma_120":168.22},{"date":"2025-06-24","open":175.85,"high":176.12,"low":173.47,"close":176.0,"volume":713589,"rsi_14":71.77,"sma_20":176.48,"sma_60":173.21,"sma_120":168.45},{"date":"2025-06-25","open":175.43,"high":175.43,"low":173.7,"close":174.77,"volume":747546,"rsi_14":65.59,"sma_20":176.73,"sma_60":173.39,"sma_120":168.68},{"date":"2025-06-26","open":175.64,"high":176.18,"low":171.83,"close":173.22,"volume":1040223,"rsi_14":60.06,"sma_20":177.01,"sma_60":173.52,"sma_120":168.9},{"date":"2025-06-27","open":173.31,"high":176.33,"low":172.73,"close":173.97,"volume":1205898,"rsi_14":60.25,"sma_20":177.3,"sma_60":173.67,"sma_120":169.12},{"date":"2025-06-30","open":174.0,"high":175.86,"low":173.37,"close":175.73,"volume":819342,"rsi_14":60.8,"sma_20":177.62,"sma_60":173.86,"sma_120":169.35},{"date":"2025-07-01","open":175.47,"high":177.22,"low":174.21,"close":175.44,"volume":850360,"rsi_14":55.9,"sma_20":177.87,"sma_60":174.01,"sma_120":169.58},{"date":"2025-07-02","open":175.23,"high":175.23,"low":170.85,"close":172.77,"volume":895745,"rsi_14":48.96,"sma_20":178.02,"sma_60":174.21,"sma_120":169.77},{"date":"2025-07-03","open":172.32,"high":173.08,"low":171.89,"close":173.08,"volume":436517,"rsi_14":43.6,"sma_20":178.17,"sma_60":174.42,"sma_120":169.96},{"date":"2025-07-07","open":172.93,"high":173.07,"low":170.09,"close":170.97,"volume":839409,"rsi_14":32.99,"sma_20":178.19,"sma_60":174.66,"sma_120":170.15},{"date":"2025-07-08","open":170.22,"high":171.47,"low":169.16,"close":169.52,"volume":1080477,"rsi_14":23.34,"sma_20":178.1,"sma_60":174.8,"sma_120":170.3},{"date":"2025-07-09","open":170.57,"high":170.79,"low":168.34,"close":170.63,"volume":871070,"rsi_14":33.29,"sma_20":177.98,"sma_60":174.96,"sma_120":170.47},{"date":"2025-07-10","open":168.9,"high":171.46,"low":168.4,"close":168.49,"volume":914082,"rsi_14":25.91,"sma_20":177.68,"sma_60":175.09,"sma_120":170.65},{"date":"2025-07-11","open":167.58,"high":167.93,"low":164.26,"close":165.19,"volume":1335610,"rsi_14":22.07,"sma_20":177.24,"sma_60":175.09,"sma_120":170.79},{"date":"2025-07-14","open":165.35,"high":166.36,"low":164.0,"close":165.47,"volume":1274738,"rsi_14":22.03,"sma_20":176.7,"sma_60":175.11,"sma_120":170.93},{"date":"2025-07-15","open":165.47,"high":165.98,"low":161.81,"close":163.55,"volume":1177685,"rsi_14":19.45,"sma_20":176.01,"sma_60":175.14,"sma_120":171.04},{"date":"2025-07-16","open":163.42,"high":164.87,"low":162.6,"close":164.15,"volume":1148483,"rsi_14":22.88,"sma_20":175.26,"sma_60":175.2,"sma_120":171.17},{"date":"2025-07-17","open":163.22,"high":165.8,"low":162.34,"close":165.28,"volume":1358670,"rsi_14":28.84,"sma_20":174.72,"sma_60":175.3,"sma_120":171.31},{"date":"2025-07-18","open":165.66,"high":167.35,"low":163.02,"close":164.03,"volume":1557274,"rsi_14":24.58,"sma_20":174.08,"sma_60":175.2,"sma_120":171.41},{"date":"2025-07-21","open":164.13,"high":164.53,"low":162.45,"close":163.58,"volume":1999944,"rsi_14":17.28,"sma_20":173.43,"sma_60":175.08,"sma_120":171.46},{"date":"2025-07-22","open":167.68,"high":175.78,"low":167.1,"close":175.17,"volume":2697888,"rsi_14":48.28,"sma_20":173.36,"sma_60":175.12,"sma_120":171.64},{"date":"2025-07-23","open":176.53,"high":177.77,"low":165.42,"close":167.54,"volume":3086540,"rsi_14":41.65,"sma_20":172.89,"sma_60":175.07,"sma_120":171.76},{"date":"2025-07-24","open":169.55,"high":172.73,"low":167.53,"close":168.94,"volume":2114216,"rsi_14":43.35,"sma_20":172.55,"sma_60":174.99,"sma_120":171.83},{"date":"2025-07-25","open":169.62,"high":170.06,"low":164.28,"close":165.64,"volume":1877511,"rsi_14":42.9,"sma_20":172.12,"sma_60":174.82,"sma_120":171.87},{"date":"2025-07-28","open":164.7,"high":165.85,"low":162.92,"close":164.95,"volume":1086616,"rsi_14":43.78,"sma_20":171.62,"sma_60":174.65,"sma_120":171.92},{"date":"2025-07-29","open":165.82,"high":166.7,"low":164.16,"close":165.05,"volume":810660,"rsi_14":42.17,"sma_20":171.04,"sma_60":174.49,"sma_120":171.95},{"date":"2025-07-30","open":164.53,"high":166.83,"low":163.89,"close":165.83,"volume":1094038,"rsi_14":46.11,"sma_20":170.51,"sma_60":174.34,"sma_120":171.99},{"date":"2025-07-31","open":163.9,"high":167.22,"low":163.9,"close":164.54,"volume":941447,"rsi_14":48.97,"sma_20":170.05,"sma_60":174.17,"sma_120":172.03},{"date":"2025-08-01","open":165.35,"high":168.96,"low":165.08,"close":167.92,"volume":1421070,"rsi_14":53.43,"sma_20":169.75,"sma_60":174.08,"sma_120":172.09},{"date":"2025-08-04","open":167.6,"high":169.76,"low":167.6,"close":169.48,"volume":788423,"rsi_14":58.42,"sma_20":169.67,"sma_60":174.01,"sma_120":172.16},{"date":"2025-08-05","open":169.64,"high":171.58,"low":168.96,"close":170.29,"volume":744236,"rsi_14":58.68,"sma_20":169.71,"sma_60":173.97,"sma_120":172.21},{"date":"2025-08-06","open":169.89,"high":172.47,"low":168.84,"close":170.03,"volume":994285,"rsi_14":56.87,"sma_20":169.68,"sma_60":173.9,"sma_120":172.28},{"date":"2025-08-07","open":170.61,"high":171.47,"low":169.73,"close":171.28,"volume":898400,"rsi_14":60.49,"sma_20":169.82,"sma_60":173.88,"sma_120":172.33},{"date":"2025-08-08","open":171.65,"high":174.2,"low":171.58,"close":173.92,"volume":616283,"rsi_14":64.08,"sma_20":170.26,"sma_60":173.92,"sma_120":172.39},{"date":"2025-08-11","open":174.05,"high":175.48,"low":174.0,"close":175.3,"volume":653187,"rsi_14":50.22,"sma_20":170.76,"sma_60":174.02,"sma_120":172.47},{"date":"2025-08-12","open":174.31,"high":175.8,"low":172.55,"close":175.61,"volume":763292,"rsi_14":71.05,"sma_20":171.37,"sma_60":174.05,"sma_120":172.53},{"date":"2025-08-13","open":175.8,"high":176.39,"low":174.54,"close":175.97,"volume":928498,"rsi_14":69.38,"sma_20":171.97,"sma_60":174.07,"sma_120":172.58},{"date":"2025-08-14","open":175.77,"high":175.77,"low":174.25,"close":175.38,"volume":679545,"rsi_14":81.56,"sma_20":172.49,"sma_60":174.08,"sma_120":172.63},{"date":"2025-08-15","open":175.87,"high":177.27,"low":174.23,"close":176.68,"volume":810247,"rsi_14":86.56,"sma_20":173.13,"sma_60":174.1,"sma_120":172.68},{"date":"2025-08-18","open":177.13,"high":177.34,"low":175.77,"close":175.88,"volume":808451,"rsi_14":82.34,"sma_20":173.76,"sma_60":174.24,"sma_120":172.71},{"date":"2025-08-19","open":176.0,"high":180.22,"low":175.97,"close":179.69,"volume":784696,"rsi_14":85.04,"sma_20":173.99,"sma_60":174.46,"sma_120":172.79},{"date":"2025-08-20","open":180.19,"high":181.79,"low":179.31,"close":181.23,"volume":957864,"rsi_14":91.7,"sma_20":174.68,"sma_60":174.68,"sma_120":172.9},{"date":"2025-08-21","open":180.36,"high":182.08,"low":179.7,"close":180.57,"volume":1074619,"rsi_14":86.54,"sma_20":175.27,"sma_60":174.85,"sma_120":172.99},{"date":"2025-08-22","open":181.82,"high":182.43,"low":176.84,"close":177.13,"volume":947798,"rsi_14":69.96,"sma_20":175.86,"sma_60":175.0,"sma_120":173.01},{"date":"2025-08-25","open":174.18,"high":176.11,"low":173.93,"close":175.59,"volume":753364,"rsi_14":63.31,"sma_20":176.4,"sma_60":175.11,"sma_120":173.04},{"date":"2025-08-26","open":175.7,"high":177.27,"low":175.33,"close":177.26,"volume":1044445,"rsi_14":66.97,"sma_20":177.02,"sma_60":175.23,"sma_120":173.11},{"date":"2025-08-27","open":177.44,"high":177.78,"low":176.37,"close":176.67,"volume":597069,"rsi_14":63.07,"sma_20":177.57,"sma_60":175.31,"sma_120":173.18},{"date":"2025-08-28","open":176.43,"high":176.62,"low":175.07,"close":176.12,"volume":560041,"rsi_14":55.93,"sma_20":178.16,"sma_60":175.41,"sma_120":173.21},{"date":"2025-08-29","open":176.48,"high":179.22,"low":175.98,"close":178.52,"volume":731489,"rsi_14":58.23,"sma_20":178.7,"sma_60":175.54,"sma_120":173.28},{"date":"2025-09-02","open":177.79,"high":178.88,"low":175.25,"close":175.63,"volume":1109253,"rsi_14":50.04,"sma_20":179.01,"sma_60":175.62,"sma_120":173.37},{"date":"2025-09-03","open":175.28,"high":176.54,"low":174.0,"close":176.43,"volume":688518,"rsi_14":51.02,"sma_20":179.32,"sma_60":175.71,"sma_120":173.48},{"date":"2025-09-04","open":177.44,"high":177.73,"low":176.3,"close":177.02,"volume":585707,"rsi_14":53.63,"sma_20":179.68,"sma_60":175.78,"sma_120":173.57},{"date":"2025-09-05","open":177.11,"high":180.62,"low":177.11,"close":180.34,"volume":556225,"rsi_14":57.43,"sma_20":180.14,"sma_60":175.88,"sma_120":173.68},{"date":"2025-09-08","open":180.35,"high":180.35,"low":177.8,"close":179.4,"volume":438458,"rsi_14":57.11,"sma_20":180.42,"sma_60":175.97,"sma_120":173.76},{"date":"2025-09-09","open":179.04,"high":180.23,"low":178.05,"close":179.54,"volume":435490,"rsi_14":49.65,"sma_20":180.63,"sma_60":176.03,"sma_120":173.85},{"date":"2025-09-10","open":178.8,"high":178.98,"low":176.68,"close":177.05,"volume":652123,"rsi_14":40.5,"sma_20":180.71,"sma_60":176.03,"sma_120":173.95},{"date":"2025-09-11","open":177.18,"high":180.98,"low":176.91,"close":180.31,"volume":598548,"rsi_14":49.48,"sma_20":180.93,"sma_60":176.06,"sma_120":174.09},{"date":"2025-09-12","open":180.09,"high":181.87,"low":179.37,"close":179.77,"volume":454078,"rsi_14":56.06,"sma_20":181.15,"sma_60":176.12,"sma_120":174.22},{"date":"2025-09-15","open":179.24,"high":180.12,"low":177.48,"close":177.52,"volume":642156,"rsi_14":54.29,"sma_20":181.19,"sma_60":176.14,"sma_120":174.33},{"date":"2025-09-16","open":177.38,"high":178.47,"low":176.57,"close":177.07,"volume":549537,"rsi_14":49.54,"sma_20":181.26,"sma_60":176.15,"sma_120":174.45},{"date":"2025-09-17","open":178.04,"high":180.3,"low":177.42,"close":179.12,"volume":662867,"rsi_14":55.39,"sma_20":181.23,"sma_60":176.19,"sma_120":174.58},{"date":"2025-09-18","open":177.73,"high":180.97,"low":177.6,"close":180.18,"volume":667853,"rsi_14":58.75,"sma_20":181.17,"sma_60":176.25,"sma_120":174.73},{"date":"2025-09-19","open":180.54,"high":181.82,"low":180.11,"close":180.45,"volume":1435563,"rsi_14":54.57,"sma_20":181.17,"sma_60":176.33,"sma_120":174.86},{"date":"2025-09-22","open":180.17,"high":182.32,"low":179.75,"close":181.52,"volume":975984,"rsi_14":65.29,"sma_20":181.39,"sma_60":176.46,"sma_120":174.99},{"date":"2025-09-23","open":181.55,"high":184.73,"low":181.55,"close":183.76,"volume":774967,"rsi_14":67.71,"sma_20":181.81,"sma_60":176.61,"sma_120":175.14},{"date":"2025-09-24","open":183.29,"high":184.69,"low":182.79,"close":183.61,"volume":748102,"rsi_14":66.28,"sma_20":182.13,"sma_60":176.73,"sma_120":175.3},{"date":"2025-09-25","open":183.5,"high":184.04,"low":180.47,"close":182.21,"volume":657780,"rsi_14":55.09,"sma_20":182.41,"sma_60":176.83,"sma_120":175.42},{"date":"2025-09-26","open":183.09,"high":185.98,"low":181.99,"close":185.74,"volume":550529,"rsi_14":65.16,"sma_20":182.9,"sma_60":177.04,"sma_120":175.63},{"date":"2025-09-29","open":185.74,"high":186.23,"low":184.54,"close":185.6,"volume":528005,"rsi_14":64.46,"sma_20":183.26,"sma_60":177.24,"sma_120":175.83},{"date":"2025-09-30","open":185.64,"high":188.2,"low":185.64,"close":187.31,"volume":780511,"rsi_14":75.46,"sma_20":183.85,"sma_60":177.51,"sma_120":176.09},{"date":"2025-10-01","open":187.41,"high":187.7,"low":178.69,"close":178.94,"volume":1782108,"rsi_14":47.29,"sma_20":183.98,"sma_60":177.67,"sma_120":176.24},{"date":"2025-10-02","open":177.72,"high":178.87,"low":174.74,"close":177.85,"volume":1029737,"rsi_14":46.29,"sma_20":184.02,"sma_60":177.79,"sma_120":176.38},{"date":"2025-10-03","open":177.64,"high":178.36,"low":175.97,"close":177.04,"volume":1395240,"rsi_14":47.48,"sma_20":183.82,"sma_60":177.92,"sma_120":176.51},{"date":"2025-10-06","open":175.72,"high":177.33,"low":175.12,"close":176.15,"volume":843975,"rsi_14":46.68,"sma_20":183.61,"sma_60":178.1,"sma_120":176.59},{"date":"2025-10-07","open":177.47,"high":182.12,"low":176.47,"close":179.56,"volume":1110648,"rsi_14":49.34,"sma_20":183.57,"sma_60":178.32,"sma_120":176.72},{"date":"2025-10-08","open":179.2,"high":179.3,"low":176.26,"close":178.58,"volume":745336,"rsi_14":45.53,"sma_20":183.61,"sma_60":178.56,"sma_120":176.85},{"date":"2025-10-09","open":178.73,"high":180.45,"low":178.67,"close":179.12,"volume":538698,"rsi_14":46.09,"sma_20":183.51,"sma_60":178.8,"sma_120":177.0},{"date":"2025-10-10","open":179.97,"high":181.97,"low":179.1,"close":181.72,"volume":737071,"rsi_14":48.94,"sma_20":183.57,"sma_60":179.07,"sma_120":177.18},{"date":"2025-10-13","open":180.37,"high":181.88,"low":179.49,"close":180.44,"volume":809300,"rsi_14":42.56,"sma_20":183.67,"sma_60":179.33,"sma_120":177.27},{"date":"2025-10-14","open":180.48,"high":183.33,"low":180.43,"close":183.02,"volume":718536,"rsi_14":47.66,"sma_20":183.94,"sma_60":179.65,"sma_120":177.37},{"date":"2025-10-15","open":183.19,"high":185.7,"low":182.82,"close":184.95,"volume":1071939,"rsi_14":53.15,"sma_20":184.19,"sma_60":179.8,"sma_120":177.46},{"date":"2025-10-16","open":185.1,"high":186.3,"low":183.9,"close":184.43,"volume":1056574,"rsi_14":46.13,"sma_20":184.37,"sma_60":180.07,"sma_120":177.57},{"date":"2025-10-17","open":185.21,"high":187.65,"low":184.66,"close":187.09,"volume":983924,"rsi_14":51.09,"sma_20":184.66,"sma_60":180.37,"sma_120":177.68},{"date":"2025-10-20","open":188.25,"high":189.42,"low":187.08,"close":187.97,"volume":1491058,"rsi_14":49.71,"sma_20":184.95,"sma_60":180.73,"sma_120":177.78},{"date":"2025-10-21","open":192.59,"high":195.02,"low":177.56,"close":182.28,"volume":2889878,"rsi_14":54.75,"sma_20":184.83,"sma_60":181.01,"sma_120":177.83},{"date":"2025-10-22","open":182.52,"high":184.07,"low":178.53,"close":178.85,"volume":1583501,"rsi_14":50.36,"sma_20":184.55,"sma_60":181.23,"sma_120":177.86},{"date":"2025-10-23","open":179.63,"high":181.03,"low":177.23,"close":180.89,"volume":1230913,"rsi_14":56.54,"sma_20":184.44,"sma_60":181.47,"sma_120":177.91},{"date":"2025-10-24","open":181.64,"high":182.37,"low":179.61,"close":179.85,"volume":867086,"rsi_14":56.26,"sma_20":184.1,"sma_60":181.72,"sma_120":177.94},{"date":"2025-10-27","open":179.05,"high":179.83,"low":177.44,"close":177.95,"volume":900956,"rsi_14":47.13,"sma_20":183.67,"sma_60":181.88,"sma_120":177.98},{"date":"2025-10-28","open":177.5,"high":178.32,"low":174.9,"close":176.0,"volume":1434053,"rsi_14":45.56,"sma_20":183.06,"sma_60":181.97,"sma_120":177.99},{"date":"2025-10-29","open":176.02,"high":176.47,"low":172.47,"close":172.54,"volume":1014840,"rsi_14":39.71,"sma_20":182.69,"sma_60":182.0,"sma_120":177.98},{"date":"2025-10-30","open":173.0,"high":176.59,"low":172.67,"close":173.5,"volume":1427075,"rsi_14":36.45,"sma_20":182.43,"sma_60":182.04,"sma_120":177.97},{"date":"2025-10-31","open":172.1,"high":174.55,"low":172.1,"close":173.7,"volume":966249,"rsi_14":38.47,"sma_20":182.26,"sma_60":182.07,"sma_120":177.97},{"date":"2025-11-03","open":173.53,"high":176.86,"low":172.13,"close":176.55,"volume":1106898,"rsi_14":39.04,"sma_20":182.28,"sma_60":182.1,"sma_120":178.01},{"date":"2025-11-04","open":177.06,"high":177.74,"low":174.02,"close":175.75,"volume":1059509,"rsi_14":33.79,"sma_20":182.09,"sma_60":182.1,"sma_120":178.06},{"date":"2025-11-05","open":175.54,"high":177.09,"low":174.59,"close":175.98,"volume":784293,"rsi_14":34.95,"sma_20":181.96,"sma_60":182.09,"sma_120":178.07},{"date":"2025-11-06","open":175.71,"high":176.69,"low":173.42,"close":174.25,"volume":830158,"rsi_14":26.36,"sma_20":181.71,"sma_60":182.05,"sma_120":178.06},{"date":"2025-11-07","open":174.87,"high":178.28,"low":173.83,"close":177.2,"volume":1020675,"rsi_14":31.56,"sma_20":181.48,"sma_60":182.07,"sma_120":178.07},{"date":"2025-11-10","open":175.92,"high":182.23,"low":173.52,"close":181.95,"volume":1592564,"rsi_14":49.42,"sma_20":181.56,"sma_60":182.14,"sma_120":178.12},{"date":"2025-11-11","open":182.61,"high":188.86,"low":182.48,"close":186.43,"volume":1293710,"rsi_14":62.93,"sma_20":181.73,"sma_60":182.31,"sma_120":178.28},{"date":"2025-11-12","open":185.95,"high":186.65,"low":184.42,"close":184.46,"volume":1076555,"rsi_14":56.11,"sma_20":181.71,"sma_60":182.37,"sma_120":178.42},{"date":"2025-11-13","open":183.23,"high":188.03,"low":182.14,"close":185.18,"volume":1411985,"rsi_14":59.21,"sma_20":181.74,"sma_60":182.43,"sma_120":178.56},{"date":"2025-11-14","open":184.5,"high":186.47,"low":183.74,"close":184.56,"volume":923858,"rsi_14":61.93,"sma_20":181.62,"sma_60":182.48,"sma_120":178.67},{"date":"2025-11-17","open":184.62,"high":186.83,"low":182.72,"close":183.81,"volume":1086531,"rsi_14":64.75,"sma_20":181.41,"sma_60":182.58,"sma_120":178.79},{"date":"2025-11-18","open":184.95,"high":185.75,"low":181.99,"close":182.95,"volume":1368410,"rsi_14":71.79,"sma_20":181.44,"sma_60":182.69,"sma_120":178.9},{"date":"2025-11-19","open":182.97,"high":185.28,"low":181.82,"close":183.58,"volume":874623,"rsi_14":71.4,"sma_20":181.68,"sma_60":182.78,"sma_120":179.01},{"date":"2025-11-20","open":184.75,"high":186.35,"low":183.87,"close":185.21,"volume":1104444,"rsi_14":73.04,"sma_20":181.9,"sma_60":182.92,"sma_120":179.12},{"date":"2025-11-21","open":185.7,"high":191.28,"low":185.4,"close":188.8,"volume":1769771,"rsi_14":73.82,"sma_20":182.35,"sma_60":183.12,"sma_120":179.26},{"date":"2025-11-24","open":190.29,"high":190.29,"low":187.31,"close":188.14,"volume":2285266,"rsi_14":74.22,"sma_20":182.87,"sma_60":183.27,"sma_120":179.4},{"date":"2025-11-25","open":189.31,"high":190.87,"low":188.29,"close":189.89,"volume":1207322,"rsi_14":75.66,"sma_20":183.57,"sma_60":183.49,"sma_120":179.56},{"date":"2025-11-26","open":188.99,"high":189.8,"low":186.8,"close":187.26,"volume":869621,"rsi_14":73.24,"sma_20":184.32,"sma_60":183.66,"sma_120":179.69},{"date":"2025-11-28","open":187.69,"high":187.82,"low":186.52,"close":186.76,"volume":379697,"rsi_14":68.7,"sma_20":184.99,"sma_60":183.81,"sma_120":179.8},{"date":"2025-12-01","open":186.09,"high":186.96,"low":181.31,"close":181.42,"volume":1175803,"rsi_14":48.98,"sma_20":185.38,"sma_60":183.82,"sma_120":179.85},{"date":"2025-12-02","open":181.45,"high":182.52,"low":179.88,"close":180.22,"volume":1177547,"rsi_14":36.4,"sma_20":185.56,"sma_60":183.82,"sma_120":179.9},{"date":"2025-12-03","open":180.93,"high":181.8,"low":179.88,"close":180.27,"volume":1057340,"rsi_14":40.01,"sma_20":185.79,"sma_60":183.82,"sma_120":179.93},{"date":"2025-12-04","open":179.98,"high":182.75,"low":179.92,"close":181.82,"volume":1044861,"rsi_14":42.29,"sma_20":186.09,"sma_60":183.89,"sma_120":179.96},{"date":"2025-12-05","open":180.86,"high":181.83,"low":179.75,"close":180.18,"volume":738192,"rsi_14":40.39,"sma_20":186.39,"sma_60":183.87,"sma_120":179.96},{"date":"2025-12-08","open":179.96,"high":181.15,"low":178.91,"close":179.49,"volume":979770,"rsi_14":40.51,"sma_20":186.51,"sma_60":183.85,"sma_120":179.99},{"date":"2025-12-09","open":179.39,"high":180.43,"low":176.33,"close":177.32,"volume":846471,"rsi_14":38.3,"sma_20":186.27,"sma_60":183.83,"sma_120":179.99},{"date":"2025-12-10","open":177.7,"high":178.68,"low":176.66,"close":177.21,"volume":1071131,"rsi_14":36.47,"sma_20":185.8,"sma_60":183.82,"sma_120":179.99},{"date":"2025-12-11","open":177.34,"high":179.73,"low":177.21,"close":179.25,"volume":685602,"rsi_14":37.54,"sma_20":185.54,"sma_60":183.81,"sma_120":180.0},{"date":"2025-12-12","open":179.83,"high":180.67,"low":178.91,"close":180.23,"volume":1138995,"rsi_14":29.87,"sma_20":185.29,"sma_60":183.8,"sma_120":180.02},{"date":"2025-12-15","open":180.91,"high":182.45,"low":180.62,"close":181.76,"volume":951930,"rsi_14":35.6,"sma_20":185.15,"sma_60":183.81,"sma_120":180.07},{"date":"2025-12-16","open":182.48,"high":182.48,"low":176.24,"close":176.38,"volume":1338939,"rsi_14":23.82,"sma_20":184.77,"sma_60":183.71,"sma_120":180.08},{"date":"2025-12-17","open":176.05,"high":176.94,"low":174.76,"close":176.81,"volume":1652324,"rsi_14":27.87,"sma_20":184.46,"sma_60":183.58,"sma_120":180.09},{"date":"2025-12-18","open":176.9,"high":177.5,"low":173.78,"close":173.9,"volume":973822,"rsi_14":25.29,"sma_20":183.97,"sma_60":183.4,"sma_120":180.06},{"date":"2025-12-19","open":173.55,"high":174.57,"low":172.35,"close":173.81,"volume":1580889,"rsi_14":31.69,"sma_20":183.39,"sma_60":183.24,"sma_120":180.04},{"date":"2025-12-22","open":173.75,"high":174.97,"low":173.38,"close":174.08,"volume":704270,"rsi_14":34.56,"sma_20":182.65,"sma_60":183.03,"sma_120":180.03},{"date":"2025-12-23","open":174.29,"high":174.29,"low":172.25,"close":172.84,"volume":652768,"rsi_14":32.33,"sma_20":181.87,"sma_60":182.8,"sma_120":180.02},{"date":"2025-12-24","open":173.49,"high":174.0,"low":172.89,"close":173.67,"volume":296509,"rsi_14":29.93,"sma_20":181.05,"sma_60":182.56,"sma_120":180.04},{"date":"2025-12-26","open":174.21,"high":174.47,"low":173.4,"close":173.69,"volume":402681,"rsi_14":32.65,"sma_20":180.36,"sma_60":182.46,"sma_120":180.06},{"date":"2025-12-29","open":173.47,"high":174.09,"low":172.4,"close":173.28,"volume":632023,"rsi_14":33.12,"sma_20":179.68,"sma_60":182.37,"sma_120":180.08},{"date":"2025-12-30","open":173.06,"high":174.11,"low":172.79,"close":173.25,"volume":732816,"rsi_14":37.48,"sma_20":179.27,"sma_60":182.3,"sma_120":180.11},{"date":"2025-12-31","open":173.25,"high":173.48,"low":171.17,"close":171.31,"volume":645305,"rsi_14":33.7,"sma_20":178.81,"sma_60":182.22,"sma_120":180.16},{"date":"2026-01-02","open":171.09,"high":171.59,"low":169.83,"close":171.57,"volume":683170,"rsi_14":26.48,"sma_20":178.37,"sma_60":182.09,"sma_120":180.2},{"date":"2026-01-05","open":171.24,"high":172.26,"low":168.99,"close":171.27,"volume":748829,"rsi_14":21.39,"sma_20":177.84,"sma_60":181.96,"sma_120":180.26},{"date":"2026-01-06","open":171.16,"high":178.9,"low":171.16,"close":178.15,"volume":1165444,"rsi_14":41.42,"sma_20":177.74,"sma_60":181.95,"sma_120":180.37},{"date":"2026-01-07","open":178.83,"high":178.91,"low":175.43,"close":175.86,"volume":767267,"rsi_14":48.57,"sma_20":177.55,"sma_60":181.85,"sma_120":180.46},{"date":"2026-01-08","open":175.91,"high":178.35,"low":174.44,"close":175.47,"volume":870097,"rsi_14":46.24,"sma_20":177.46,"sma_60":181.76,"sma_120":180.55},{"date":"2026-01-09","open":175.25,"high":176.01,"low":172.2,"close":172.21,"volume":942357,"rsi_14":45.37,"sma_20":177.2,"sma_60":181.58,"sma_120":180.61},{"date":"2026-01-12","open":173.56,"high":173.81,"low":171.29,"close":173.69,"volume":695248,"rsi_14":49.7,"sma_20":176.92,"sma_60":181.39,"sma_120":180.6},{"date":"2026-01-13","open":175.37,"high":178.9,"low":174.0,"close":178.45,"volume":1069588,"rsi_14":57.67,"sma_20":176.79,"sma_60":181.28,"sma_120":180.67},{"date":"2026-01-14","open":178.98,"high":185.53,"low":178.32,"close":185.2,"volume":1498946,"rsi_14":70.05,"sma_20":176.93,"sma_60":181.23,"sma_120":180.8},{"date":"2026-01-15","open":185.58,"high":189.39,"low":184.86,"close":188.66,"volume":1245699,"rsi_14":72.55,"sma_20":177.51,"sma_60":181.23,"sma_120":180.98},{"date":"2026-01-16","open":187.81,"high":189.36,"low":187.16,"close":187.9,"volume":1132571,"rsi_14":70.81,"sma_20":178.03,"sma_60":181.31,"sma_120":181.16},{"date":"2026-01-20","open":186.11,"high":189.47,"low":185.26,"close":187.36,"volume":1481621,"rsi_14":70.55,"sma_20":178.67,"sma_60":181.44,"sma_120":181.33},{"date":"2026-01-21","open":187.43,"high":188.16,"low":182.88,"close":183.1,"volume":1140357,"rsi_14":62.4,"sma_20":179.09,"sma_60":181.46,"sma_120":181.47},{"date":"2026-01-22","open":183.56,"high":183.91,"low":180.48,"close":180.63,"volume":1754222,"rsi_14":61.52,"sma_20":179.39,"sma_60":181.46,"sma_120":181.59},{"date":"2026-01-23","open":180.41,"high":180.91,"low":178.22,"close":179.5,"volume":848900,"rsi_14":59.43,"sma_20":179.68,"sma_60":181.47,"sma_120":181.68},{"date":"2026-01-26","open":180.61,"high":182.25,"low":179.85,"close":181.0,"volume":681900,"rsi_14":61.43,"sma_20":180.01,"sma_60":181.54,"sma_120":181.76},{"date":"2026-01-27","open":179.99,"high":182.84,"low":179.96,"close":182.69,"volume":667900,"rsi_14":55.51,"sma_20":180.43,"sma_60":181.7,"sma_120":181.85},{"date":"2026-01-28","open":181.48,"high":182.04,"low":180.1,"close":181.21,"volume":838900,"rsi_14":56.87,"sma_20":180.79,"sma_60":181.82,"sma_120":181.93},{"date":"2026-01-29","open":180.64,"high":182.42,"low":180.15,"close":180.82,"volume":635700,"rsi_14":56.89,"sma_20":181.13,"sma_60":181.93,"sma_120":182.0},{"date":"2026-01-30","open":182.28,"high":185.62,"low":182.28,"close":185.46,"volume":1164100,"rsi_14":68.06,"sma_20":181.81,"sma_60":182.06,"sma_120":182.08},{"date":"2026-02-02","open":184.45,"high":185.36,"low":180.83,"close":183.45,"volume":1003800,"rsi_14":62.8,"sma_20":182.37,"sma_60":182.18,"sma_120":182.14},{"date":"2026-02-03","open":183.23,"high":187.54,"low":183.14,"close":183.61,"volume":807900,"rsi_14":58.26,"sma_20":182.95,"sma_60":182.29,"sma_120":182.19},{"date":"2026-02-04","open":183.78,"high":188.21,"low":183.57,"close":187.64,"volume":1337500,"rsi_14":54.27,"sma_20":183.39,"sma_60":182.51,"sma_120":182.28},{"date":"2026-02-05","open":188.4,"high":191.84,"low":187.07,"close":190.68,"volume":1635500,"rsi_14":53.6,"sma_20":184.1,"sma_60":182.72,"sma_120":182.39},{"date":"2026-02-06","open":191.58,"high":191.97,"low":188.34,"close":189.11,"volume":1099500,"rsi_14":52.09,"sma_20":184.75,"sma_60":182.83,"sma_120":182.48},{"date":"2026-02-09","open":188.4,"high":190.17,"low":186.0,"close":189.64,"volume":1925583,"rsi_14":68.86,"sma_20":180.19,"sma_60":181.64,"sma_120":181.76},{"date":"2026-02-10","open":192.91,"high":205.31,"low":190.33,"close":203.63,"volume":2295760,"rsi_14":76.49,"sma_20":181.66,"sma_60":182.09,"sma_120":182.03},{"date":"2026-02-11","open":205.15,"high":208.67,"low":200.37,"close":207.56,"volume":1431225,"rsi_14":75.24,"sma_20":183.33,"sma_60":182.67,"sma_120":182.33},{"date":"2026-02-12","open":210.02,"high":211.41,"low":205.07,"close":205.12,"volume":1671555,"rsi_14":75.16,"sma_20":184.9,"sma_60":183.19,"sma_120":182.62},{"date":"2026-02-13","open":205.74,"high":207.63,"low":202.86,"close":205.13,"volume":1354595,"rsi_14":75.69,"sma_20":186.46,"sma_60":183.7,"sma_120":182.89},{"date":"2026-02-17","open":206.13,"high":206.37,"low":201.0,"close":203.76,"volume":970051,"rsi_14":78.52,"sma_20":188.07,"sma_60":184.15,"sma_120":183.13},{"date":"2026-02-18","open":203.55,"high":205.01,"low":201.46,"close":202.67,"volume":871700,"rsi_14":77.48,"sma_20":191.93,"sma_60":184.86,"sma_120":183.82},{"date":"2026-02-19","open":203.11,"high":203.37,"low":200.3,"close":200.74,"volume":815300,"rsi_14":74.53,"sma_20":192.82,"sma_60":185.1,"sma_120":184.01},{"date":"2026-02-20","open":202.64,"high":202.7,"low":199.25,"close":200.71,"volume":642091,"rsi_14":71.18,"sma_20":193.83,"sma_60":185.29,"sma_120":184.2},{"date":"2026-02-23","open":200.29,"high":205.98,"low":200.29,"close":205.69,"volume":783100,"rsi_14":78.54,"sma_20":195.16,"sma_60":185.57,"sma_120":184.42},{"date":"2026-02-24","open":206.17,"high":208.1,"low":204.59,"close":207.78,"volume":882099,"rsi_14":74.89,"sma_20":191.3,"sma_60":185.08,"sma_120":183.58},{"date":"2026-02-25","open":207.72,"high":208.93,"low":204.43,"close":206.05,"volume":798291,"rsi_14":69.3,"sma_20":192.67,"sma_60":185.6,"sma_120":183.82},{"date":"2026-02-26","open":207.12,"high":209.7,"low":206.29,"close":209.33,"volume":783727,"rsi_14":69.23,"sma_20":194.32,"sma_60":186.13,"sma_120":184.1},{"date":"2026-02-27","open":209.32,"high":211.71,"low":207.21,"close":210.13,"volume":1058749,"rsi_14":70.63,"sma_20":196.03,"sma_60":186.59,"sma_120":184.36},{"date":"2026-03-02","open":210.32,"high":211.58,"low":207.77,"close":208.48,"volume":921991,"rsi_14":69.07,"sma_20":197.81,"sma_60":186.94,"sma_120":184.62},{"date":"2026-03-03","open":205.96,"high":208.06,"low":202.18,"close":206.61,"volume":779236,"rsi_14":72.36,"sma_20":199.44,"sma_60":187.3,"sma_120":184.84},{"date":"2026-03-04","open":206.65,"high":208.02,"low":205.45,"close":206.7,"volume":488033,"rsi_14":75.95,"sma_20":200.86,"sma_60":187.65,"sma_120":185.04},{"date":"2026-03-05","open":205.55,"high":205.55,"low":201.78,"close":202.27,"volume":604110,"rsi_14":63.82,"sma_20":201.72,"sma_60":187.93,"sma_120":185.21},{"date":"2026-03-06","open":202.05,"high":202.07,"low":197.34,"close":197.54,"volume":1055725,"rsi_14":41.54,"sma_20":202.16,"sma_60":188.15,"sma_120":185.36},{"date":"2026-03-09","open":197.16,"high":200.78,"low":193.8,"close":199.89,"volume":819621,"rsi_14":39.08,"sma_20":202.77,"sma_60":188.42,"sma_120":185.55},{"date":"2026-03-10","open":200.56,"high":202.66,"low":197.3,"close":199.21,"volume":675816,"rsi_14":41.09,"sma_20":203.37,"sma_60":188.67,"sma_120":185.73},{"date":"2026-03-11","open":197.86,"high":200.0,"low":196.72,"close":198.88,"volume":646684,"rsi_14":40.62,"sma_20":204.16,"sma_60":188.88,"sma_120":185.9},{"date":"2026-03-12","open":198.86,"high":201.38,"low":198.37,"close":199.19,"volume":772779,"rsi_14":42.66,"sma_20":205.09,"sma_60":189.04,"sma_120":186.08},{"date":"2026-03-13","open":201.14,"high":203.28,"low":197.42,"close":198.02,"volume":663197,"rsi_14":45.58,"sma_20":205.52,"sma_60":189.19,"sma_120":186.23},{"date":"2026-03-16","open":199.29,"high":200.18,"low":197.19,"close":197.27,"volume":777162,"rsi_14":28.08,"sma_20":205.2,"sma_60":189.3,"sma_120":186.4},{"date":"2026-03-17","open":199.01,"high":199.01,"low":195.52,"close":196.94,"volume":795424,"rsi_14":29.84,"sma_20":204.67,"sma_60":189.45,"sma_120":186.56},{"date":"2026-03-18","open":195.41,"high":199.8,"low":193.24,"close":193.59,"volume":694228,"rsi_14":15.12,"sma_20":204.09,"sma_60":189.55,"sma_120":186.68},{"date":"2026-03-19","open":193.37,"high":195.55,"low":192.28,"close":192.53,"volume":806594,"rsi_14":11.62,"sma_20":203.45,"sma_60":189.73,"sma_120":186.77},{"date":"2026-03-20","open":192.44,"high":195.18,"low":191.17,"close":193.62,"volume":2030142,"rsi_14":17.35,"sma_20":202.94,"sma_60":189.94,"sma_120":186.88},{"date":"2026-03-23","open":195.67,"high":201.21,"low":193.59,"close":193.96,"volume":881169,"rsi_14":19.51,"sma_20":202.59,"sma_60":190.15,"sma_120":186.99},{"date":"2026-03-24","open":192.95,"high":195.38,"low":192.18,"close":194.43,"volume":759239,"rsi_14":21.26,"sma_20":201.92,"sma_60":190.35,"sma_120":187.12},{"date":"2026-03-25","open":195.12,"high":196.06,"low":192.65,"close":194.81,"volume":679761,"rsi_14":28.27,"sma_20":201.35,"sma_60":190.59,"sma_120":187.23},{"date":"2026-03-26","open":194.59,"high":197.21,"low":193.36,"close":196.49,"volume":706214,"rsi_14":46.33,"sma_20":200.7,"sma_60":190.86,"sma_120":187.35},{"date":"2026-03-27","open":196.27,"high":196.96,"low":192.94,"close":193.87,"volume":976313,"rsi_14":28.99,"sma_20":199.88,"sma_60":191.12,"sma_120":187.48},{"date":"2026-03-30","open":195.02,"high":195.9,"low":193.08,"close":195.5,"volume":865570,"rsi_14":37.86,"sma_20":199.23,"sma_60":191.42,"sma_120":187.62},{"date":"2026-03-31","open":193.22,"high":197.28,"low":191.11,"close":194.33,"volume":1268735,"rsi_14":36.11,"sma_20":198.61,"sma_60":191.66,"sma_120":187.73},{"date":"2026-04-01","open":193.87,"high":197.19,"low":192.46,"close":196.03,"volume":587379,"rsi_14":41.38,"sma_20":198.08,"sma_60":191.91,"sma_120":187.85},{"date":"2026-04-02","open":195.01,"high":197.47,"low":194.41,"close":196.36,"volume":519962,"rsi_14":45.1,"sma_20":197.78,"sma_60":192.14,"sma_120":187.97},{"date":"2026-04-06","open":196.06,"high":198.4,"low":195.76,"close":198.14,"volume":477839,"rsi_14":50.29,"sma_20":197.77,"sma_60":192.48,"sma_120":188.09},{"date":"2026-04-07","open":198.67,"high":200.17,"low":194.89,"close":196.0,"volume":908927,"rsi_14":45.37,"sma_20":197.53,"sma_60":192.77,"sma_120":188.18},{"date":"2026-04-08","open":195.37,"high":198.07,"low":193.22,"close":197.99,"volume":799277,"rsi_14":60.09,"sma_20":197.42,"sma_60":193.15,"sma_120":188.28},{"date":"2026-04-09","open":197.12,"high":198.58,"low":195.74,"close":197.01,"volume":718355,"rsi_14":60.41,"sma_20":197.29,"sma_60":193.51,"sma_120":188.38},{"date":"2026-04-10","open":196.85,"high":196.85,"low":189.34,"close":190.72,"volume":1044169,"rsi_14":41.79,"sma_20":196.82,"sma_60":193.77,"sma_120":188.4},{"date":"2026-04-13","open":190.24,"high":192.34,"low":188.94,"close":192.12,"volume":898996,"rsi_14":44.36,"sma_20":196.48,"sma_60":194.06,"sma_120":188.43},{"date":"2026-04-14","open":191.48,"high":193.46,"low":190.37,"close":193.36,"volume":885499,"rsi_14":46.08,"sma_20":196.24,"sma_60":194.37,"sma_120":188.46},{"date":"2026-04-15","open":192.38,"high":193.48,"low":190.25,"close":190.63,"volume":877973,"rsi_14":40.6,"sma_20":195.88,"sma_60":194.63,"sma_120":188.54},{"date":"2026-04-16","open":190.43,"high":193.47,"low":190.36,"close":190.67,"volume":987366,"rsi_14":36.94,"sma_20":195.7,"sma_60":194.89,"sma_120":188.63},{"date":"2026-04-17","open":189.45,"high":195.64,"low":189.45,"close":194.22,"volume":1000067,"rsi_14":49.07,"sma_20":195.74,"sma_60":195.22,"sma_120":188.76},{"date":"2026-04-20","open":193.42,"high":195.96,"low":190.84,"close":195.5,"volume":1964250,"rsi_14":48.33,"sma_20":195.79,"sma_60":195.6,"sma_120":188.91},{"date":"2026-04-21","open":202.41,"high":208.93,"low":201.3,"close":204.2,"volume":2426163,"rsi_14":63.71,"sma_20":196.27,"sma_60":196.12,"sma_120":189.1},{"date":"2026-04-22","open":204.53,"high":206.15,"low":197.89,"close":203.16,"volume":1609415,"rsi_14":59.61,"sma_20":196.66,"sma_60":196.63,"sma_120":189.29},{"date":"2026-04-23","open":204.44,"high":204.81,"low":196.15,"close":198.71,"volume":1263389,"rsi_14":52.03,"sma_20":196.81,"sma_60":196.94,"sma_120":189.45},{"date":"2026-04-24","open":199.17,"high":199.25,"low":193.66,"close":195.46,"volume":1038852,"rsi_14":46.52,"sma_20":196.72,"sma_60":197.25,"sma_120":189.55},{"date":"2026-04-27","open":195.1,"high":197.19,"low":194.81,"close":195.82,"volume":702929,"rsi_14":49.64,"sma_20":196.77,"sma_60":197.56,"sma_120":189.66},{"date":"2026-04-28","open":197.77,"high":197.96,"low":193.47,"close":194.25,"volume":909135,"rsi_14":44.96,"sma_20":196.67,"sma_60":197.91,"sma_120":189.74},{"date":"2026-04-29","open":193.05,"high":193.69,"low":186.73,"close":188.54,"volume":1399922,"rsi_14":39.82,"sma_20":196.34,"sma_60":198.13,"sma_120":189.76},{"date":"2026-04-30","open":189.46,"high":195.06,"low":189.13,"close":193.4,"volume":1109986,"rsi_14":53.33,"sma_20":196.16,"sma_60":198.37,"sma_120":189.82},{"date":"2026-05-01","open":193.7,"high":195.53,"low":191.41,"close":191.88,"volume":691960,"rsi_14":49.86,"sma_20":195.9,"sma_60":198.47,"sma_120":189.85},{"date":"2026-05-04","open":189.83,"high":192.7,"low":189.63,"close":190.71,"volume":567482,"rsi_14":46.77,"sma_20":195.52,"sma_60":198.49,"sma_120":189.86},{"date":"2026-05-05","open":190.6,"high":190.91,"low":188.4,"close":190.05,"volume":613834,"rsi_14":49.2,"sma_20":195.22,"sma_60":198.51,"sma_120":189.91},{"date":"2026-05-06","open":190.1,"high":191.83,"low":187.71,"close":188.35,"volume":898644,"rsi_14":47.03,"sma_20":194.74,"sma_60":198.51,"sma_120":189.97},{"date":"2026-05-07","open":187.42,"high":190.2,"low":187.12,"close":190.05,"volume":739973,"rsi_14":44.5,"sma_20":194.39,"sma_60":198.61,"sma_120":190.04},{"date":"2026-05-08","open":190.92,"high":191.41,"low":185.46,"close":186.62,"volume":762516,"rsi_14":39.01,"sma_20":194.19,"sma_60":198.7,"sma_120":190.08},{"date":"2026-05-11","open":186.59,"high":189.67,"low":186.36,"close":189.03,"volume":620698,"rsi_14":27.65,"sma_20":194.03,"sma_60":198.68,"sma_120":190.16},{"date":"2026-05-12","open":190.42,"high":191.51,"low":188.69,"close":189.4,"volume":754932,"rsi_14":29.48,"sma_20":193.84,"sma_60":198.43,"sma_120":190.26},{"date":"2026-05-13","open":188.03,"high":190.32,"low":186.74,"close":190.06,"volume":693146,"rsi_14":35.33,"sma_20":193.8,"sma_60":198.12,"sma_120":190.39},{"date":"2026-05-14","open":190.13,"high":192.01,"low":186.37,"close":187.17,"volume":768064,"rsi_14":35.66,"sma_20":193.62,"sma_60":197.8,"sma_120":190.49},{"date":"2026-05-15","open":188.38,"high":189.1,"low":185.66,"close":185.84,"volume":1081530,"rsi_14":33.37,"sma_20":193.21,"sma_60":197.47,"sma_120":190.58},{"date":"2026-05-18","open":186.87,"high":190.37,"low":186.48,"close":189.06,"volume":926152,"rsi_14":41.93,"sma_20":192.89,"sma_60":197.2,"sma_120":190.68},{"date":"2026-05-19","open":188.46,"high":190.39,"low":186.29,"close":189.61,"volume":794562,"rsi_14":52.19,"sma_20":192.15,"sma_60":197.0,"sma_120":190.78},{"date":"2026-05-20","open":191.08,"high":194.05,"low":189.62,"close":192.95,"volume":936234,"rsi_14":49.16,"sma_20":191.64,"sma_60":196.74,"sma_120":190.91},{"date":"2026-05-21","open":191.94,"high":193.03,"low":188.1,"close":193.02,"volume":473967,"rsi_14":52.33,"sma_20":191.35,"sma_60":196.5,"sma_120":191.05},{"date":"2026-05-22","open":193.19,"high":196.11,"low":193.16,"close":194.41,"volume":871497,"rsi_14":57.71,"sma_20":191.3,"sma_60":196.24,"sma_120":191.18},{"date":"2026-05-26","open":193.46,"high":193.89,"low":191.56,"close":192.09,"volume":869412,"rsi_14":54.17,"sma_20":191.12,"sma_60":195.92,"sma_120":191.25},{"date":"2026-05-27","open":193.46,"high":195.51,"low":191.78,"close":193.19,"volume":597235,"rsi_14":59.95,"sma_20":191.06,"sma_60":195.66,"sma_120":191.3},{"date":"2026-05-28","open":193.23,"high":195.99,"low":193.11,"close":195.39,"volume":653708,"rsi_14":60.52,"sma_20":191.4,"sma_60":195.45,"sma_120":191.37},{"date":"2026-05-29","open":195.78,"high":196.57,"low":193.5,"close":194.1,"volume":1264321,"rsi_14":66.58,"sma_20":191.44,"sma_60":195.23,"sma_120":191.44},{"date":"2026-06-01","open":193.34,"high":195.67,"low":191.06,"close":191.41,"volume":609501,"rsi_14":55.2,"sma_20":191.42,"sma_60":195.03,"sma_120":191.48},{"date":"2026-06-02","open":192.14,"high":192.51,"low":190.23,"close":192.37,"volume":678596,"rsi_14":56.21,"sma_20":191.5,"sma_60":194.93,"sma_120":191.54},{"date":"2026-06-03","open":192.21,"high":194.41,"low":191.59,"close":192.87,"volume":648074,"rsi_14":56.05,"sma_20":191.64,"sma_60":194.8,"sma_120":191.61},{"date":"2026-06-04","open":194.19,"high":201.16,"low":194.19,"close":195.31,"volume":735926,"rsi_14":67.5,"sma_20":191.99,"sma_60":194.72,"sma_120":191.69},{"date":"2026-06-05","open":196.6,"high":200.71,"low":196.5,"close":199.47,"volume":816170,"rsi_14":76.02,"sma_20":192.46,"sma_60":194.71,"sma_120":191.8},{"date":"2026-06-08","open":201.25,"high":201.25,"low":195.89,"close":196.4,"volume":821692,"rsi_14":64.07,"sma_20":192.95,"sma_60":194.65,"sma_120":191.85},{"date":"2026-06-09","open":197.09,"high":204.0,"low":196.18,"close":203.69,"volume":747133,"rsi_14":71.43,"sma_20":193.69,"sma_60":194.73,"sma_120":191.96},{"date":"2026-06-10","open":202.51,"high":206.45,"low":202.13,"close":202.94,"volume":786592,"rsi_14":66.77,"sma_20":194.37,"sma_60":194.82,"sma_120":192.06},{"date":"2026-06-11","open":203.23,"high":206.65,"low":201.71,"close":202.99,"volume":1079981,"rsi_14":66.36,"sma_20":195.01,"sma_60":194.9,"sma_120":192.18},{"date":"2026-06-12","open":204.68,"high":205.11,"low":201.55,"close":202.22,"volume":898894,"rsi_14":63.15,"sma_20":195.77,"sma_60":195.03,"sma_120":192.29},{"date":"2026-06-15","open":201.42,"high":202.36,"low":199.55,"close":201.35,"volume":1009385,"rsi_14":66.45,"sma_20":196.55,"sma_60":195.17,"sma_120":192.45},{"date":"2026-06-16","open":202.19,"high":203.86,"low":198.84,"close":200.21,"volume":1020330,"rsi_14":62.44,"sma_20":197.11,"sma_60":195.26,"sma_120":192.6},{"date":"2026-06-17","open":199.18,"high":200.21,"low":195.69,"close":196.95,"volume":754169,"rsi_14":52.84,"sma_20":197.48,"sma_60":195.3,"sma_120":192.73},{"date":"2026-06-18","open":195.88,"high":196.62,"low":192.04,"close":194.2,"volume":1292236,"rsi_14":50.19,"sma_20":197.54,"sma_60":195.28,"sma_120":192.82},{"date":"2026-06-22","open":193.33,"high":194.36,"low":192.11,"close":192.78,"volume":904816,"rsi_14":52.28,"sma_20":197.53,"sma_60":195.23,"sma_120":192.91},{"date":"2026-06-23","open":194.97,"high":196.98,"low":193.35,"close":196.37,"volume":987971,"rsi_14":56.2,"sma_20":197.63,"sma_60":195.21,"sma_120":193.04},{"date":"2026-06-24","open":197.59,"high":204.91,"low":197.59,"close":202.27,"volume":1135807,"rsi_14":62.59,"sma_20":198.14,"sma_60":195.34,"sma_120":193.23},{"date":"2026-06-25","open":202.3,"high":207.0,"low":202.3,"close":205.39,"volume":632360,"rsi_14":63.43,"sma_20":198.76,"sma_60":195.5,"sma_120":193.46},{"date":"2026-06-26","open":207.11,"high":209.03,"low":205.7,"close":209.02,"volume":1349745,"rsi_14":62.53,"sma_20":199.43,"sma_60":195.72,"sma_120":193.69},{"date":"2026-06-29","open":207.11,"high":211.88,"low":206.12,"close":211.77,"volume":786336,"rsi_14":70.51,"sma_20":200.32,"sma_60":195.97,"sma_120":193.94},{"date":"2026-06-30","open":212.01,"high":213.32,"low":209.8,"close":211.08,"volume":847825,"rsi_14":61.76,"sma_20":201.3,"sma_60":196.2,"sma_120":194.17},{"date":"2026-07-01","open":212.79,"high":215.98,"low":210.53,"close":215.13,"volume":1004081,"rsi_14":67.94,"sma_20":202.45,"sma_60":196.49,"sma_120":196.08},{"date":"2026-07-02","open":216.18,"high":216.52,"low":214.06,"close":214.83,"volume":869667,"rsi_14":67.3,"sma_20":203.56,"sma_60":196.81,"sma_120":194.79},{"date":"2026-07-06","open":214.75,"high":215.63,"low":211.7,"close":212.57,"volume":745939,"rsi_14":64.43,"sma_20":204.42,"sma_60":197.05,"sma_120":195.1},{"date":"2026-07-07","open":216.0,"high":218.3,"low":211.25,"close":211.51,"volume":981082,"rsi_14":63.93,"sma_20":205.02,"sma_60":197.29,"sma_120":195.4},{"date":"2026-07-08","open":210.74,"high":210.74,"low":207.23,"close":208.21,"volume":773651,"rsi_14":59.04,"sma_20":205.57,"sma_60":197.57,"sma_120":195.67},{"date":"2026-07-09","open":210.2,"high":210.2,"low":206.34,"close":208.05,"volume":621208,"rsi_14":64.13,"sma_20":205.75,"sma_60":197.82,"sma_120":195.94},{"date":"2026-07-10","open":208.25,"high":209.86,"low":207.03,"close":207.44,"volume":614849,"rsi_14":68.37,"sma_20":205.94,"sma_60":198.04,"sma_120":196.21},{"date":"2026-07-13","open":207.48,"high":210.76,"low":207.01,"close":207.35,"volume":568927,"rsi_14":71.15,"sma_20":206.11,"sma_60":198.31,"sma_120":196.47},{"date":"2026-07-14","open":202.8,"high":208.52,"low":201.13,"close":206.0,"volume":865890,"rsi_14":64.41,"sma_20":206.26,"sma_60":198.55,"sma_120":196.72},{"date":"2026-07-15","open":204.68,"high":206.41,"low":201.12,"close":201.77,"volume":1193176,"rsi_14":47.47,"sma_20":206.23,"sma_60":198.66,"sma_120":196.94},{"date":"2026-07-16","open":201.0,"high":209.56,"low":201.0,"close":209.41,"volume":991687,"rsi_14":54.75,"sma_20":206.66,"sma_60":198.88,"sma_120":197.24},{"date":"2026-07-17","open":210.95,"high":214.4,"low":209.41,"close":210.68,"volume":955495,"rsi_14":51.1,"sma_20":207.3,"sma_60":198.97,"sma_120":197.55},{"date":"2026-07-20","open":208.61,"high":211.0,"low":205.61,"close":207.66,"volume":822912,"rsi_14":41.99,"sma_20":207.94,"sma_60":199.04,"sma_120":197.83},{"date":"2026-07-21","open":206.16,"high":208.01,"low":204.1,"close":206.84,"volume":691873,"rsi_14":41.62,"sma_20":208.59,"sma_60":199.16,"sma_120":198.05},{"date":"2026-07-22","open":207.13,"high":212.3,"low":205.41,"close":209.83,"volume":1834085,"rsi_14":40.04,"sma_20":209.24,"sma_60":199.39,"sma_120":198.32},{"date":"2026-07-23","open":228.09,"high":237.78,"low":220.0,"close":227.9,"volume":3758554,"rsi_14":62.51,"sma_20":210.46,"sma_60":199.9,"sma_120":198.73},{"date":"2026-07-24","open":228.0,"high":233.21,"low":223.42,"close":227.86,"volume":1542112,"rsi_14":65.81,"sma_20":211.55,"sma_60":200.45,"sma_120":199.18},{"date":"2026-07-27","open":225.95,"high":231.95,"low":224.97,"close":231.84,"volume":1143249,"rsi_14":70.05,"sma_20":212.65,"sma_60":201.16,"sma_120":199.65},{"date":"2026-07-28","open":235.18,"high":240.13,"low":233.98,"close":235.94,"volume":1611964,"rsi_14":78.67,"sma_20":213.82,"sma_60":201.86,"sma_120":200.11},{"date":"2026-07-29","open":235.11,"high":237.84,"low":233.0,"close":235.22,"volume":964462,"rsi_14":77.72,"sma_20":214.98,"sma_60":202.57,"sma_120":200.52},{"date":"2026-07-30","open":230.91,"high":235.61,"low":229.01,"close":234.3,"volume":947709,"rsi_14":77.45,"sma_20":215.9,"sma_60":203.28,"sma_120":200.88},{"date":"2026-07-31","open":234.0,"high":235.28,"low":232.0,"close":233.01,"volume":872677,"rsi_14":75.59,"sma_20":216.76,"sma_60":203.99,"sma_120":201.25},{"date":"2026-08-03","open":232.84,"high":233.44,"low":230.54,"close":231.95,"volume":839251,"rsi_14":75.83,"sma_20":217.68,"sma_60":204.7,"sma_120":202.07},{"date":"2026-08-04","open":231.95,"high":234.54,"low":229.75,"close":233.72,"volume":903998,"rsi_14":83.52,"sma_20":218.75,"sma_60":205.41,"sma_120":202.31},{"date":"2026-08-05","open":234.22,"high":236.66,"low":232.56,"close":235.84,"volume":674201,"rsi_14":81.32,"sma_20":220.13,"sma_60":206.22,"sma_120":202.53},{"date":"2026-08-06","open":237.66,"high":238.88,"low":235.31,"close":238.5,"volume":642223},{"date":"2026-08-07","open":236.34,"high":239.38,"low":236.34,"close":238.35,"volume":574521,"rsi_14":87.71,"sma_20":223.2,"sma_60":207.83,"sma_120":203.06},{"date":"2026-08-10","open":236.53,"high":239.33,"low":235.85,"close":237.63,"volume":856190,"rsi_14":87.95,"sma_20":224.71,"sma_60":208.61,"sma_120":203.32},{"date":"2026-08-11","open":236.35,"high":239.92,"low":235.51,"close":237.5,"volume":847026,"rsi_14":86.53,"sma_20":226.28,"sma_60":209.44,"sma_120":203.6},{"date":"2026-08-12","open":234.46,"high":238.51,"low":232.28,"close":237.77,"volume":686871,"rsi_14":74.76,"sma_20":228.09,"sma_60":210.29,"sma_120":203.89},{"date":"2026-08-13","open":239.1,"high":240.0,"low":235.65,"close":236.04,"volume":549033},{"date":"2026-08-14","open":235.82,"high":237.69,"low":233.69,"close":234.4,"volume":541802,"rsi_14":56.64,"sma_20":230.61,"sma_60":211.8,"sma_120":204.4},{"date":"2026-08-17","open":233.94,"high":237.17,"low":233.0,"close":235.52,"volume":614271},{"date":"2026-08-18","open":238.01,"high":239.38,"low":236.07,"close":236.25,"volume":693609,"rsi_14":53.3,"sma_20":233.47,"sma_60":213.2,"sma_120":204.85},{"date":"2026-08-19","open":238.1,"high":242.39,"low":237.38,"close":241.76,"volume":924012,"rsi_14":67.85,"sma_20":235.06,"sma_60":213.97,"sma_120":205.11},{"date":"2026-08-20","open":239.86,"high":245.68,"low":237.53,"close":241.3,"volume":1139473,"rsi_14":70.65,"sma_20":235.73,"sma_60":214.78,"sma_120":205.35},{"date":"2026-08-21","open":240.33,"high":244.7,"low":239.43,"close":244.39,"volume":1263229,"rsi_14":78.14,"sma_20":236.56,"sma_60":215.62,"sma_120":205.64},{"date":"2026-08-24","open":243.97,"high":246.0,"low":242.46,"close":243.87,"volume":837736,"rsi_14":74.34,"sma_20":237.16,"sma_60":216.42,"sma_120":205.93},{"date":"2026-08-25","open":243.93,"high":245.78,"low":241.79,"close":244.51,"volume":709151,"rsi_14":72.38,"sma_20":237.59,"sma_60":217.24,"sma_120":206.23},{"date":"2026-08-26","open":244.11,"high":246.0,"low":243.49,"close":245.0,"volume":811024,"rsi_14":68.9,"sma_20":238.08,"sma_60":218.12,"sma_120":206.58},{"date":"2026-08-27","open":242.83,"high":247.19,"low":242.44,"close":244.61,"volume":839989,"rsi_14":67.95,"sma_20":238.6,"sma_60":218.98,"sma_120":206.95},{"date":"2026-08-28","open":245.17,"high":245.28,"low":242.27,"close":242.76,"volume":639937,"rsi_14":63.78,"sma_20":239.08,"sma_60":219.8,"sma_120":207.3},{"date":"2026-08-31","open":241.99,"high":242.63,"low":239.4,"close":240.3,"volume":1358258,"rsi_14":56.67,"sma_20":239.5,"sma_60":220.53,"sma_120":207.63},{"date":"2026-09-01","open":242.72,"high":243.72,"low":235.62,"close":236.22,"volume":813392,"rsi_14":46.86,"sma_20":239.63,"sma_60":221.13,"sma_120":207.92},{"date":"2026-09-02","open":238.03,"high":242.84,"low":236.27,"close":240.8,"volume":1144114,"rsi_14":58.64,"sma_20":239.87,"sma_60":221.86,"sma_120":208.26},{"date":"2026-09-03","open":242.0,"high":242.0,"low":236.35,"close":239.4,"volume":1043291},{"date":"2026-09-04","open":235.38,"high":238.91,"low":235.38,"close":237.14,"volume":798704,"rsi_14":52.85,"sma_20":239.86,"sma_60":223.0,"sma_120":208.91},{"date":"2026-09-08","open":233.61,"high":237.56,"low":231.52,"close":235.5,"volume":728935},{"date":"2026-09-09","open":233.58,"high":236.24,"low":232.43,"close":235.46,"volume":791149,"rsi_14":36.82,"sma_20":239.65,"sma_60":224.07,"sma_120":209.55},{"date":"2026-09-10","open":236.32,"high":236.47,"low":228.57,"close":231.14,"volume":1090546},{"date":"2026-09-11","open":233.2,"high":235.12,"low":229.33,"close":235.02,"volume":997025,"rsi_14":33.59,"sma_20":239.27,"sma_60":225.11,"sma_120":210.19},{"date":"2026-09-14","open":237.49,"high":239.78,"low":234.67,"close":237.89,"volume":974850},{"date":"2026-09-15","open":238.39,"high":248.65,"low":237.21,"close":247.08,"volume":1373615,"rsi_14":53.5,"sma_20":240.03,"sma_60":226.65,"sma_120":210.97},{"date":"2026-09-16","open":245.47,"high":248.57,"low":244.85,"close":247.08,"volume":948753,"rsi_14":52.74,"sma_20":240.56,"sma_60":227.54,"sma_120":211.39},{"date":"2026-09-17","open":248.28,"high":248.69,"low":246.26,"close":247.45,"volume":989497,"rsi_14":53.65,"sma_20":240.85,"sma_60":228.38,"sma_120":211.8},{"date":"2026-09-18","open":246.52,"high":247.62,"low":244.89,"close":246.45,"volume":1925637,"rsi_14":54.84,"sma_20":241.1,"sma_60":229.1,"sma_120":212.22},{"date":"2026-09-21","open":247.13,"high":248.84,"low":243.93,"close":244.88,"volume":907605,"rsi_14":56.07,"sma_20":241.12,"sma_60":229.75,"sma_120":212.62},{"date":"2026-09-22","open":228.59,"high":237.28,"low":227.24,"close":234.76,"volume":2719288},{"date":"2026-09-23","open":235.12,"high":238.62,"low":231.92,"close":233.0,"volume":1129646,"rsi_14":40.31,"sma_20":240.09,"sma_60":230.5,"sma_120":213.24},{"date":"2026-09-24","open":234.08,"high":237.29,"low":233.55,"close":236.59,"volume":926898,"rsi_14":46.63,"sma_20":239.67,"sma_60":230.91,"sma_120":213.56},{"date":"2026-09-25","open":236.37,"high":238.25,"low":235.48,"close":236.32,"volume":741726,"rsi_14":48.99,"sma_20":239.26,"sma_60":231.25,"sma_120":213.87},{"date":"2026-09-28","open":233.39,"high":237.21,"low":232.93,"close":236.73,"volume":1036021,"rsi_14":52.62,"sma_20":239.0,"sma_60":231.61,"sma_120":214.21},{"date":"2026-09-29","open":234.58,"high":236.73,"low":230.11,"close":231.1,"volume":1536906,"rsi_14":46.12,"sma_20":238.58,"sma_60":231.92,"sma_120":214.49},{"date":"2026-09-30","open":232.45,"high":236.08,"low":229.97,"close":232.2,"volume":1093356,"rsi_14":52.26,"sma_20":238.43,"sma_60":232.27,"sma_120":214.78},{"date":"2026-10-01","open":231.87,"high":232.45,"low":229.61,"close":230.22,"volume":992175},{"date":"2026-10-02","open":229.72,"high":232.6,"low":227.97,"close":232.45,"volume":1100862,"rsi_14":44.32,"sma_20":237.64,"sma_60":233.07,"sma_120":215.45},{"date":"2026-10-05","open":232.06,"high":232.77,"low":229.09,"close":231.35,"volume":1014262,"rsi_14":26.8,"sma_20":237.39,"sma_60":233.48,"sma_120":215.76},{"date":"2026-10-06","open":229.92,"high":232.09,"low":225.78,"close":228.39,"volume":1784071,"rsi_14":23.96,"sma_20":237.04,"sma_60":233.83,"sma_120":216.07},{"date":"2026-10-07","open":228.51,"high":229.8,"low":226.81,"close":227.06,"volume":927427},{"date":"2026-10-08","open":228.16,"high":231.08,"low":226.36,"close":230.81,"volume":941876,"rsi_14":30.15,"sma_20":236.6,"sma_60":234.67,"sma_120":216.67},{"date":"2026-10-09","open":227.86,"high":232.18,"low":227.86,"close":230.97,"volume":775460,"rsi_14":31.79,"sma_20":236.4,"sma_60":235.03,"sma_120":216.96},{"date":"2026-10-12","open":228.66,"high":234.64,"low":228.66,"close":232.63,"volume":865230,"rsi_14":46.49,"sma_20":236.14,"sma_60":235.4,"sma_120":217.19},{"date":"2026-10-13","open":233.13,"high":234.33,"low":230.23,"close":230.46,"volume":1010231,"rsi_14":45.77,"sma_20":235.31,"sma_60":235.78,"sma_120":217.41},{"date":"2026-10-14","open":231.32,"high":234.97,"low":231.32,"close":233.43,"volume":1201550,"rsi_14":44.65,"sma_20":234.62,"sma_60":236.22,"sma_120":217.69},{"date":"2026-10-15","open":235.85,"high":239.17,"low":235.57,"close":239.15,"volume":1002728,"rsi_14":53.81,"sma_20":234.2,"sma_60":236.7,"sma_120":218.05},{"date":"2026-10-16","open":239.67,"high":240.75,"low":233.56,"close":235.0,"volume":799647,"rsi_14":46.4,"sma_20":233.63,"sma_60":236.82,"sma_120":218.37},{"date":"2026-10-19","open":234.4,"high":235.99,"low":233.82,"close":234.91,"volume":864648,"rsi_14":54.51,"sma_20":233.14,"sma_60":236.94,"sma_120":218.7},{"date":"2026-10-20","open":236.0,"high":237.29,"low":234.06,"close":237.12,"volume":1104176,"rsi_14":55.91,"sma_20":233.25,"sma_60":237.03,"sma_120":219.1},{"date":"2026-10-21","open":235.34,"high":240.56,"low":223.5,"close":238.93,"volume":1205190,"rsi_14":61.61,"sma_20":233.55,"sma_60":237.08,"sma_120":219.47},{"date":"2026-10-22","open":226.95,"high":246.0,"low":226.5,"close":243.28,"volume":1685990,"rsi_14":64.16,"sma_20":233.89,"sma_60":237.22,"sma_120":219.89}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.639999999999999,"pbr":2.88,"per":22.86,"roa":1.89,"roe":4.26,"grade":"C","comment":"PER 22.87배, ROE 4.26%","revenue":11560000000.0,"analysis":"PER 22.9배입니다. ROE 4.3%입니다. 시가총액 268.59억. 매출 115.60억, 영업이익 16.35억.","eps_basis":"TTM","debt_ratio":0.8492549228312932,"market_cap":26851543440,"net_income":1062000000.0,"total_debt":6383000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":33.75,"total_assets":16939000000.0,"total_equity":7516000000.0,"profit_margin":9.19,"revenue_basis":"TTM","dividend_yield":1.65,"net_income_basis":"TTM","operating_income":1635000000.0,"operating_margin":14.14,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":243.28,"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":83.67},{"date":"2016-10-25","close":83.17},{"date":"2016-10-26","close":80.15},{"date":"2016-10-27","close":79.93},{"date":"2016-10-28","close":80.44},{"date":"2016-10-31","close":81.44},{"date":"2016-11-01","close":80.53},{"date":"2016-11-02","close":80.98},{"date":"2016-11-03","close":81.3},{"date":"2016-11-04","close":81.22},{"date":"2016-11-07","close":82.47},{"date":"2016-11-08","close":83.52},{"date":"2016-11-09","close":80.42},{"date":"2016-11-10","close":81.51},{"date":"2016-11-11","close":81.46},{"date":"2016-11-14","close":85.1},{"date":"2016-11-15","close":85.2},{"date":"2016-11-16","close":84.69},{"date":"2016-11-17","close":85.79},{"date":"2016-11-18","close":85.54},{"date":"2016-11-21","close":87.29},{"date":"2016-11-22","close":86.64},{"date":"2016-11-23","close":87.82},{"date":"2016-11-25","close":88.32},{"date":"2016-11-28","close":88.23},{"date":"2016-11-29","close":88.75},{"date":"2016-11-30","close":87.46},{"date":"2016-12-01","close":87.45},{"date":"2016-12-02","close":88.0},{"date":"2016-12-05","close":88.32},{"date":"2016-12-06","close":88.67},{"date":"2016-12-07","close":88.71},{"date":"2016-12-08","close":89.68},{"date":"2016-12-09","close":91.14},{"date":"2016-12-12","close":91.71},{"date":"2016-12-13","close":91.95},{"date":"2016-12-14","close":91.05},{"date":"2016-12-15","close":91.98},{"date":"2016-12-16","close":92.31},{"date":"2016-12-19","close":92.38},{"date":"2016-12-20","close":92.6},{"date":"2016-12-21","close":92.04},{"date":"2016-12-22","close":91.81},{"date":"2016-12-23","close":92.41},{"date":"2016-12-27","close":92.51},{"date":"2016-12-28","close":91.76},{"date":"2016-12-29","close":91.87},{"date":"2016-12-30","close":91.9},{"date":"2017-01-03","close":92.45},{"date":"2017-01-04","close":93.07},{"date":"2017-01-05","close":92.69},{"date":"2017-01-06","close":92.02},{"date":"2017-01-09","close":92.43},{"date":"2017-01-10","close":93.0},{"date":"2017-01-11","close":93.27},{"date":"2017-01-12","close":93.12},{"date":"2017-01-13","close":92.7},{"date":"2017-01-17","close":92.26},{"date":"2017-01-18","close":92.96},{"date":"2017-01-19","close":91.53},{"date":"2017-01-20","close":91.0},{"date":"2017-01-23","close":91.07},{"date":"2017-01-24","close":91.34},{"date":"2017-01-25","close":91.88},{"date":"2017-01-26","close":92.89},{"date":"2017-01-27","close":92.72},{"date":"2017-01-30","close":90.54},{"date":"2017-01-31","close":91.92},{"date":"2017-02-01","close":92.55},{"date":"2017-02-02","close":92.48},{"date":"2017-02-03","close":93.31},{"date":"2017-02-06","close":92.78},{"date":"2017-02-07","close":92.62},{"date":"2017-02-08","close":93.05},{"date":"2017-02-09","close":93.77},{"date":"2017-02-10","close":93.56},{"date":"2017-02-13","close":93.96},{"date":"2017-02-14","close":94.61},{"date":"2017-02-15","close":95.39},{"date":"2017-02-16","close":95.3},{"date":"2017-02-17","close":95.64},{"date":"2017-02-21","close":95.87},{"date":"2017-02-22","close":95.6},{"date":"2017-02-23","close":95.61},{"date":"2017-02-24","close":97.31},{"date":"2017-02-27","close":97.47},{"date":"2017-02-28","close":97.44},{"date":"2017-03-01","close":98.4},{"date":"2017-03-02","close":98.27},{"date":"2017-03-03","close":98.52},{"date":"2017-03-06","close":98.37},{"date":"2017-03-07","close":98.17},{"date":"2017-03-08","close":97.92},{"date":"2017-03-09","close":98.2},{"date":"2017-03-10","close":98.78},{"date":"2017-03-13","close":98.79},{"date":"2017-03-14","close":98.66},{"date":"2017-03-15","close":99.74},{"date":"2017-03-16","close":98.72},{"date":"2017-03-17","close":99.06},{"date":"2017-03-20","close":99.17},{"date":"2017-03-21","close":98.43},{"date":"2017-03-22","close":98.57},{"date":"2017-03-23","close":98.27},{"date":"2017-03-24","close":98.7},{"date":"2017-03-27","close":98.64},{"date":"2017-03-28","close":98.84},{"date":"2017-03-29","close":98.22},{"date":"2017-03-30","close":98.37},{"date":"2017-03-31","close":98.19},{"date":"2017-04-03","close":98.01},{"date":"2017-04-04","close":97.62},{"date":"2017-04-05","close":97.89},{"date":"2017-04-06","close":97.86},{"date":"2017-04-07","close":97.85},{"date":"2017-04-10","close":98.21},{"date":"2017-04-11","close":98.23},{"date":"2017-04-12","close":98.12},{"date":"2017-04-13","close":97.25},{"date":"2017-04-17","close":97.77},{"date":"2017-04-18","close":97.11},{"date":"2017-04-19","close":98.11},{"date":"2017-04-20","close":104.03},{"date":"2017-04-21","close":103.3},{"date":"2017-04-24","close":104.09},{"date":"2017-04-25","close":105.87},{"date":"2017-04-26","close":105.76},{"date":"2017-04-27","close":105.81},{"date":"2017-04-28","close":105.51},{"date":"2017-05-01","close":106.27},{"date":"2017-05-02","close":106.8},{"date":"2017-05-03","close":106.74},{"date":"2017-05-04","close":107.22},{"date":"2017-05-05","close":107.09},{"date":"2017-05-08","close":107.19},{"date":"2017-05-09","close":107.28},{"date":"2017-05-10","close":107.85},{"date":"2017-05-11","close":107.41},{"date":"2017-05-12","close":106.47},{"date":"2017-05-15","close":107.59},{"date":"2017-05-16","close":106.39},{"date":"2017-05-17","close":105.12},{"date":"2017-05-18","close":105.65},{"date":"2017-05-19","close":105.89},{"date":"2017-05-22","close":106.55},{"date":"2017-05-23","close":106.51},{"date":"2017-05-24","close":106.54},{"date":"2017-05-25","close":108.14},{"date":"2017-05-26","close":107.98},{"date":"2017-05-30","close":107.89},{"date":"2017-05-31","close":108.77},{"date":"2017-06-01","close":109.72},{"date":"2017-06-02","close":109.94},{"date":"2017-06-05","close":109.34},{"date":"2017-06-06","close":109.14},{"date":"2017-06-07","close":108.93},{"date":"2017-06-08","close":108.32},{"date":"2017-06-09","close":108.41},{"date":"2017-06-12","close":107.44},{"date":"2017-06-13","close":108.43},{"date":"2017-06-14","close":107.23},{"date":"2017-06-15","close":107.73},{"date":"2017-06-16","close":107.67},{"date":"2017-06-19","close":108.14},{"date":"2017-06-20","close":108.34},{"date":"2017-06-21","close":109.03},{"date":"2017-06-22","close":109.56},{"date":"2017-06-23","close":109.7},{"date":"2017-06-26","close":110.05},{"date":"2017-06-27","close":109.47},{"date":"2017-06-28","close":111.11},{"date":"2017-06-29","close":110.54},{"date":"2017-06-30","close":111.16},{"date":"2017-07-03","close":110.66},{"date":"2017-07-05","close":110.79},{"date":"2017-07-06","close":109.01},{"date":"2017-07-07","close":109.73},{"date":"2017-07-10","close":108.59},{"date":"2017-07-11","close":108.56},{"date":"2017-07-12","close":108.9},{"date":"2017-07-13","close":108.67},{"date":"2017-07-14","close":109.03},{"date":"2017-07-17","close":109.66},{"date":"2017-07-18","close":109.61},{"date":"2017-07-19","close":109.93},{"date":"2017-07-20","close":109.65},{"date":"2017-07-21","close":109.39},{"date":"2017-07-24","close":109.44},{"date":"2017-07-25","close":108.18},{"date":"2017-07-26","close":108.22},{"date":"2017-07-27","close":108.99},{"date":"2017-07-28","close":109.51},{"date":"2017-07-31","close":108.31},{"date":"2017-08-01","close":108.34},{"date":"2017-08-02","close":107.97},{"date":"2017-08-03","close":107.56},{"date":"2017-08-04","close":106.97},{"date":"2017-08-07","close":106.73},{"date":"2017-08-08","close":106.21},{"date":"2017-08-09","close":106.5},{"date":"2017-08-10","close":105.61},{"date":"2017-08-11","close":106.1},{"date":"2017-08-14","close":106.46},{"date":"2017-08-15","close":106.6},{"date":"2017-08-16","close":106.75},{"date":"2017-08-17","close":105.37},{"date":"2017-08-18","close":104.87},{"date":"2017-08-21","close":105.0},{"date":"2017-08-22","close":106.84},{"date":"2017-08-23","close":106.74},{"date":"2017-08-24","close":106.57},{"date":"2017-08-25","close":107.02},{"date":"2017-08-28","close":107.04},{"date":"2017-08-29","close":106.79},{"date":"2017-08-30","close":107.26},{"date":"2017-08-31","close":108.35},{"date":"2017-09-01","close":108.17},{"date":"2017-09-05","close":107.42},{"date":"2017-09-06","close":107.26},{"date":"2017-09-07","close":107.29},{"date":"2017-09-08","close":107.54},{"date":"2017-09-11","close":108.23},{"date":"2017-09-12","close":107.53},{"date":"2017-09-13","close":106.89},{"date":"2017-09-14","close":105.6},{"date":"2017-09-15","close":104.96},{"date":"2017-09-18","close":103.86},{"date":"2017-09-19","close":101.86},{"date":"2017-09-20","close":101.8},{"date":"2017-09-21","close":101.55},{"date":"2017-09-22","close":102.11},{"date":"2017-09-25","close":94.57},{"date":"2017-09-26","close":94.3},{"date":"2017-09-27","close":93.09},{"date":"2017-09-28","close":91.96},{"date":"2017-09-29","close":93.64},{"date":"2017-10-02","close":93.57},{"date":"2017-10-03","close":92.89},{"date":"2017-10-04","close":92.96},{"date":"2017-10-05","close":92.44},{"date":"2017-10-06","close":92.42},{"date":"2017-10-09","close":91.06},{"date":"2017-10-10","close":90.86},{"date":"2017-10-11","close":91.45},{"date":"2017-10-12","close":91.52},{"date":"2017-10-13","close":91.06},{"date":"2017-10-16","close":91.53},{"date":"2017-10-17","close":92.18},{"date":"2017-10-18","close":92.05},{"date":"2017-10-19","close":93.23},{"date":"2017-10-20","close":95.08},{"date":"2017-10-23","close":95.2},{"date":"2017-10-24","close":95.27},{"date":"2017-10-25","close":94.27},{"date":"2017-10-26","close":94.8},{"date":"2017-10-27","close":95.68},{"date":"2017-10-30","close":93.78},{"date":"2017-10-31","close":93.78},{"date":"2017-11-01","close":93.1},{"date":"2017-11-02","close":93.75},{"date":"2017-11-03","close":94.09},{"date":"2017-11-06","close":93.15},{"date":"2017-11-07","close":92.66},{"date":"2017-11-08","close":93.15},{"date":"2017-11-09","close":93.02},{"date":"2017-11-10","close":92.05},{"date":"2017-11-13","close":92.0},{"date":"2017-11-14","close":92.42},{"date":"2017-11-15","close":91.85},{"date":"2017-11-16","close":92.94},{"date":"2017-11-17","close":93.04},{"date":"2017-11-20","close":92.41},{"date":"2017-11-21","close":92.46},{"date":"2017-11-22","close":92.52},{"date":"2017-11-24","close":91.62},{"date":"2017-11-27","close":92.5},{"date":"2017-11-28","close":93.35},{"date":"2017-11-29","close":97.33},{"date":"2017-11-30","close":98.46},{"date":"2017-12-01","close":99.21},{"date":"2017-12-04","close":100.24},{"date":"2017-12-05","close":97.87},{"date":"2017-12-06","close":97.39},{"date":"2017-12-07","close":96.62},{"date":"2017-12-08","close":97.09},{"date":"2017-12-11","close":97.1},{"date":"2017-12-12","close":97.01},{"date":"2017-12-13","close":97.14},{"date":"2017-12-14","close":97.12},{"date":"2017-12-15","close":98.99},{"date":"2017-12-18","close":98.73},{"date":"2017-12-19","close":99.48},{"date":"2017-12-20","close":99.04},{"date":"2017-12-21","close":99.15},{"date":"2017-12-22","close":99.24},{"date":"2017-12-26","close":99.27},{"date":"2017-12-27","close":99.2},{"date":"2017-12-28","close":99.13},{"date":"2017-12-29","close":98.49},{"date":"2018-01-02","close":83.057},{"date":"2018-01-03","close":83.351},{"date":"2018-01-04","close":83.2082},{"date":"2018-01-05","close":83.9052},{"date":"2018-01-08","close":84.0993},{"date":"2018-01-09","close":85.3225},{"date":"2018-01-10","close":84.6729},{"date":"2018-01-11","close":85.2213},{"date":"2018-01-12","close":85.7359},{"date":"2018-01-16","close":85.39},{"date":"2018-01-17","close":85.6178},{"date":"2018-01-18","close":85.6852},{"date":"2018-01-19","close":86.9422},{"date":"2018-01-22","close":87.3725},{"date":"2018-01-23","close":86.9929},{"date":"2018-01-24","close":88.2583},{"date":"2018-01-25","close":88.7054},{"date":"2018-01-26","close":89.9455},{"date":"2018-01-29","close":91.0084},{"date":"2018-01-30","close":90.401},{"date":"2018-01-31","close":89.2706},{"date":"2018-02-01","close":87.3809},{"date":"2018-02-02","close":86.9844},{"date":"2018-02-05","close":84.4452},{"date":"2018-02-06","close":85.314},{"date":"2018-02-07","close":84.8501},{"date":"2018-02-08","close":81.3407},{"date":"2018-02-09","close":82.9604},{"date":"2018-02-12","close":83.5762},{"date":"2018-02-13","close":85.5334},{"date":"2018-02-14","close":85.6347},{"date":"2018-02-15","close":86.9675},{"date":"2018-02-16","close":88.1823},{"date":"2018-02-20","close":86.2673},{"date":"2018-02-21","close":85.9721},{"date":"2018-02-22","close":85.0779},{"date":"2018-02-23","close":86.5542},{"date":"2018-02-26","close":87.8111},{"date":"2018-02-27","close":88.4017},{"date":"2018-02-28","close":86.9338},{"date":"2018-03-01","close":84.7067},{"date":"2018-03-02","close":85.5756},{"date":"2018-03-05","close":86.7988},{"date":"2018-03-06","close":87.8533},{"date":"2018-03-07","close":88.0389},{"date":"2018-03-08","close":88.2752},{"date":"2018-03-09","close":90.2576},{"date":"2018-03-12","close":89.085},{"date":"2018-03-13","close":88.5704},{"date":"2018-03-14","close":88.5451},{"date":"2018-03-15","close":88.3426},{"date":"2018-03-16","close":88.0305},{"date":"2018-03-19","close":87.6171},{"date":"2018-03-20","close":87.3725},{"date":"2018-03-21","close":87.4231},{"date":"2018-03-22","close":86.3011},{"date":"2018-03-23","close":84.1752},{"date":"2018-03-26","close":84.7151},{"date":"2018-03-27","close":84.3186},{"date":"2018-03-28","close":83.9474},{"date":"2018-03-29","close":84.6139},{"date":"2018-04-02","close":82.5133},{"date":"2018-04-03","close":83.8615},{"date":"2018-04-04","close":84.1922},{"date":"2018-04-05","close":84.6501},{"date":"2018-04-06","close":82.5472},{"date":"2018-04-09","close":83.0645},{"date":"2018-04-10","close":83.8954},{"date":"2018-04-11","close":83.9972},{"date":"2018-04-12","close":85.0062},{"date":"2018-04-13","close":84.5907},{"date":"2018-04-16","close":85.8372},{"date":"2018-04-17","close":85.4726},{"date":"2018-04-18","close":85.4641},{"date":"2018-04-19","close":86.0577},{"date":"2018-04-20","close":83.2341},{"date":"2018-04-23","close":84.3279},{"date":"2018-04-24","close":84.5738},{"date":"2018-04-25","close":85.7694},{"date":"2018-04-26","close":85.9474},{"date":"2018-04-27","close":87.1176},{"date":"2018-04-30","close":85.8118},{"date":"2018-05-01","close":86.8887},{"date":"2018-05-02","close":85.9474},{"date":"2018-05-03","close":85.5913},{"date":"2018-05-04","close":86.0662},{"date":"2018-05-07","close":85.727},{"date":"2018-05-08","close":84.684},{"date":"2018-05-09","close":85.3369},{"date":"2018-05-10","close":86.2273},{"date":"2018-05-11","close":86.9141},{"date":"2018-05-14","close":87.2787},{"date":"2018-05-15","close":86.6004},{"date":"2018-05-16","close":86.3205},{"date":"2018-05-17","close":86.2442},{"date":"2018-05-18","close":86.6173},{"date":"2018-05-21","close":86.9989},{"date":"2018-05-22","close":86.3545},{"date":"2018-05-23","close":85.8287},{"date":"2018-05-24","close":85.5489},{"date":"2018-05-25","close":89.7208},{"date":"2018-05-29","close":90.1787},{"date":"2018-05-30","close":91.883},{"date":"2018-05-31","close":90.3313},{"date":"2018-06-01","close":91.5354},{"date":"2018-06-04","close":90.9842},{"date":"2018-06-05","close":90.4924},{"date":"2018-06-06","close":91.5693},{"date":"2018-06-07","close":91.2386},{"date":"2018-06-08","close":93.0363},{"date":"2018-06-11","close":94.6728},{"date":"2018-06-12","close":94.1301},{"date":"2018-06-13","close":93.8418},{"date":"2018-06-14","close":94.0707},{"date":"2018-06-15","close":94.3845},{"date":"2018-06-18","close":93.5704},{"date":"2018-06-19","close":93.8418},{"date":"2018-06-20","close":93.8842},{"date":"2018-06-21","close":94.2742},{"date":"2018-06-22","close":95.0035},{"date":"2018-06-25","close":95.9362},{"date":"2018-06-26","close":95.012},{"date":"2018-06-27","close":93.5789},{"date":"2018-06-28","close":93.4602},{"date":"2018-06-29","close":93.2228},{"date":"2018-07-02","close":93.4517},{"date":"2018-07-03","close":93.3246},{"date":"2018-07-05","close":93.9605},{"date":"2018-07-06","close":94.1139},{"date":"2018-07-09","close":94.3523},{"date":"2018-07-10","close":96.2433},{"date":"2018-07-11","close":96.7459},{"date":"2018-07-12","close":97.0184},{"date":"2018-07-13","close":97.9128},{"date":"2018-07-16","close":97.4273},{"date":"2018-07-17","close":97.1547},{"date":"2018-07-18","close":96.7033},{"date":"2018-07-19","close":97.9469},{"date":"2018-07-20","close":97.4954},{"date":"2018-07-23","close":97.8617},{"date":"2018-07-24","close":89.7953},{"date":"2018-07-25","close":91.7033},{"date":"2018-07-26","close":91.4307},{"date":"2018-07-27","close":90.9026},{"date":"2018-07-30","close":91.1581},{"date":"2018-07-31","close":91.7544},{"date":"2018-08-01","close":91.09},{"date":"2018-08-02","close":92.4358},{"date":"2018-08-03","close":92.7084},{"date":"2018-08-06","close":92.3166},{"date":"2018-08-07","close":92.7084},{"date":"2018-08-08","close":92.0525},{"date":"2018-08-09","close":92.3336},{"date":"2018-08-10","close":92.4443},{"date":"2018-08-13","close":92.3506},{"date":"2018-08-14","close":92.5466},{"date":"2018-08-15","close":92.308},{"date":"2018-08-16","close":93.3046},{"date":"2018-08-17","close":94.923},{"date":"2018-08-20","close":94.8379},{"date":"2018-08-21","close":94.2331},{"date":"2018-08-22","close":94.3012},{"date":"2018-08-23","close":94.3779},{"date":"2018-08-24","close":94.1309},{"date":"2018-08-27","close":94.0287},{"date":"2018-08-28","close":94.182},{"date":"2018-08-29","close":94.4205},{"date":"2018-08-30","close":93.8072},{"date":"2018-08-31","close":93.6794},{"date":"2018-09-04","close":93.1258},{"date":"2018-09-05","close":93.228},{"date":"2018-09-06","close":93.5005},{"date":"2018-09-07","close":93.1428},{"date":"2018-09-10","close":92.6062},{"date":"2018-09-11","close":92.2995},{"date":"2018-09-12","close":91.9077},{"date":"2018-09-13","close":92.1377},{"date":"2018-09-14","close":92.1547},{"date":"2018-09-17","close":91.6777},{"date":"2018-09-18","close":91.3285},{"date":"2018-09-19","close":91.5926},{"date":"2018-09-20","close":91.9333},{"date":"2018-09-21","close":91.6607},{"date":"2018-09-24","close":91.6437},{"date":"2018-09-25","close":91.6437},{"date":"2018-09-26","close":91.55},{"date":"2018-09-27","close":91.354},{"date":"2018-09-28","close":91.9162},{"date":"2018-10-01","close":92.3166},{"date":"2018-10-02","close":91.7118},{"date":"2018-10-03","close":90.4938},{"date":"2018-10-04","close":88.474},{"date":"2018-10-05","close":88.4312},{"date":"2018-10-08","close":88.1317},{"date":"2018-10-09","close":88.6623},{"date":"2018-10-10","close":88.4826},{"date":"2018-10-11","close":85.9579},{"date":"2018-10-12","close":85.7953},{"date":"2018-10-15","close":85.5471},{"date":"2018-10-16","close":87.4984},{"date":"2018-10-17","close":87.6182},{"date":"2018-10-18","close":87.6182},{"date":"2018-10-19","close":87.7209},{"date":"2018-10-22","close":86.8993},{"date":"2018-10-23","close":81.4906},{"date":"2018-10-24","close":78.2727},{"date":"2018-10-25","close":78.6407},{"date":"2018-10-26","close":78.2813},{"date":"2018-10-29","close":78.5894},{"date":"2018-10-30","close":79.4709},{"date":"2018-10-31","close":80.5406},{"date":"2018-11-01","close":80.1042},{"date":"2018-11-02","close":79.9159},{"date":"2018-11-05","close":80.4893},{"date":"2018-11-06","close":81.7131},{"date":"2018-11-07","close":83.4846},{"date":"2018-11-08","close":83.6986},{"date":"2018-11-09","close":83.2963},{"date":"2018-11-12","close":82.218},{"date":"2018-11-13","close":81.3365},{"date":"2018-11-14","close":81.0541},{"date":"2018-11-15","close":81.9185},{"date":"2018-11-16","close":82.0298},{"date":"2018-11-19","close":80.669},{"date":"2018-11-20","close":80.9942},{"date":"2018-11-21","close":79.7704},{"date":"2018-11-23","close":80.4978},{"date":"2018-11-26","close":81.1568},{"date":"2018-11-27","close":81.0113},{"date":"2018-11-28","close":82.954},{"date":"2018-11-29","close":75.2603},{"date":"2018-11-30","close":75.7994},{"date":"2018-12-03","close":77.7079},{"date":"2018-12-04","close":76.8007},{"date":"2018-12-06","close":76.0219},{"date":"2018-12-07","close":74.935},{"date":"2018-12-10","close":74.8495},{"date":"2018-12-11","close":75.3972},{"date":"2018-12-12","close":75.5512},{"date":"2018-12-13","close":75.6026},{"date":"2018-12-14","close":73.1549},{"date":"2018-12-17","close":73.0523},{"date":"2018-12-18","close":71.5631},{"date":"2018-12-19","close":71.9568},{"date":"2018-12-20","close":70.2281},{"date":"2018-12-21","close":69.92},{"date":"2018-12-24","close":68.2511},{"date":"2018-12-26","close":70.4164},{"date":"2018-12-27","close":70.6046},{"date":"2018-12-28","close":70.1853},{"date":"2018-12-31","close":71.2636},{"date":"2019-01-02","close":70.3222},{"date":"2019-01-03","close":69.047},{"date":"2019-01-04","close":70.7844},{"date":"2019-01-07","close":70.7244},{"date":"2019-01-08","close":72.0852},{"date":"2019-01-09","close":72.2649},{"date":"2019-01-10","close":72.5131},{"date":"2019-01-11","close":72.7698},{"date":"2019-01-14","close":71.8914},{"date":"2019-01-15","close":73.2262},{"date":"2019-01-16","close":72.5718},{"date":"2019-01-17","close":73.2865},{"date":"2019-01-18","close":74.9572},{"date":"2019-01-22","close":74.2166},{"date":"2019-01-23","close":74.3286},{"date":"2019-01-24","close":73.7171},{"date":"2019-01-25","close":73.5535},{"date":"2019-01-28","close":73.6224},{"date":"2019-01-29","close":74.1908},{"date":"2019-01-30","close":74.8539},{"date":"2019-01-31","close":75.2242},{"date":"2019-02-01","close":75.5084},{"date":"2019-02-04","close":75.7237},{"date":"2019-02-05","close":75.3448},{"date":"2019-02-06","close":75.4912},{"date":"2019-02-07","close":77.2824},{"date":"2019-02-08","close":76.7227},{"date":"2019-02-11","close":75.9993},{"date":"2019-02-12","close":76.8691},{"date":"2019-02-13","close":77.403},{"date":"2019-02-14","close":73.631},{"date":"2019-02-15","close":75.6203},{"date":"2019-02-19","close":75.827},{"date":"2019-02-20","close":76.5935},{"date":"2019-02-21","close":75.6203},{"date":"2019-02-22","close":75.6117},{"date":"2019-02-25","close":75.0864},{"date":"2019-02-26","close":74.8711},{"date":"2019-02-27","close":74.1047},{"date":"2019-02-28","close":74.5352},{"date":"2019-03-01","close":74.4147},{"date":"2019-03-04","close":73.8205},{"date":"2019-03-05","close":73.2865},{"date":"2019-03-06","close":71.7709},{"date":"2019-03-07","close":71.6761},{"date":"2019-03-08","close":72.6579},{"date":"2019-03-11","close":73.5794},{"date":"2019-03-12","close":74.7592},{"date":"2019-03-13","close":76.0509},{"date":"2019-03-14","close":75.6979},{"date":"2019-03-15","close":76.1715},{"date":"2019-03-18","close":76.3868},{"date":"2019-03-19","close":76.9982},{"date":"2019-03-20","close":76.3265},{"date":"2019-03-21","close":77.1791},{"date":"2019-03-22","close":76.8518},{"date":"2019-03-25","close":76.1715},{"date":"2019-03-26","close":76.3523},{"date":"2019-03-27","close":76.2232},{"date":"2019-03-28","close":76.6882},{"date":"2019-03-29","close":77.4374},{"date":"2019-04-01","close":77.6269},{"date":"2019-04-02","close":78.2986},{"date":"2019-04-03","close":77.9972},{"date":"2019-04-04","close":78.3848},{"date":"2019-04-05","close":78.6273},{"date":"2019-04-08","close":78.3761},{"date":"2019-04-09","close":77.917},{"date":"2019-04-10","close":78.2808},{"date":"2019-04-11","close":77.7178},{"date":"2019-04-12","close":77.8563},{"date":"2019-04-15","close":78.8178},{"date":"2019-04-16","close":77.172},{"date":"2019-04-17","close":74.2355},{"date":"2019-04-18","close":74.2788},{"date":"2019-04-22","close":73.7851},{"date":"2019-04-23","close":80.6283},{"date":"2019-04-24","close":82.0835},{"date":"2019-04-25","close":81.6331},{"date":"2019-04-26","close":82.5859},{"date":"2019-04-29","close":83.3309},{"date":"2019-04-30","close":83.4868},{"date":"2019-05-01","close":83.3655},{"date":"2019-05-02","close":85.0287},{"date":"2019-05-03","close":85.5744},{"date":"2019-05-06","close":85.4618},{"date":"2019-05-07","close":84.6042},{"date":"2019-05-08","close":84.8554},{"date":"2019-05-09","close":85.5311},{"date":"2019-05-10","close":85.9036},{"date":"2019-05-13","close":84.0932},{"date":"2019-05-14","close":83.8073},{"date":"2019-05-15","close":84.353},{"date":"2019-05-16","close":83.4955},{"date":"2019-05-17","close":84.2231},{"date":"2019-05-20","close":84.0932},{"date":"2019-05-21","close":84.6908},{"date":"2019-05-22","close":84.5609},{"date":"2019-05-23","close":84.5782},{"date":"2019-05-24","close":84.9247},{"date":"2019-05-28","close":84.1105},{"date":"2019-05-29","close":83.8593},{"date":"2019-05-30","close":83.1577},{"date":"2019-05-31","close":83.0797},{"date":"2019-06-03","close":83.2962},{"date":"2019-06-04","close":84.2058},{"date":"2019-06-05","close":84.6736},{"date":"2019-06-06","close":85.5398},{"date":"2019-06-07","close":86.0508},{"date":"2019-06-10","close":86.3367},{"date":"2019-06-11","close":85.687},{"date":"2019-06-12","close":86.1894},{"date":"2019-06-13","close":87.3675},{"date":"2019-06-14","close":87.5148},{"date":"2019-06-17","close":88.303},{"date":"2019-06-18","close":87.1163},{"date":"2019-06-19","close":88.2857},{"date":"2019-06-20","close":86.9171},{"date":"2019-06-21","close":87.7313},{"date":"2019-06-24","close":87.4022},{"date":"2019-06-25","close":87.5148},{"date":"2019-06-26","close":86.38},{"date":"2019-06-27","close":87.0817},{"date":"2019-06-28","close":88.1904},{"date":"2019-07-01","close":88.7448},{"date":"2019-07-02","close":89.4205},{"date":"2019-07-03","close":90.0615},{"date":"2019-07-05","close":89.9048},{"date":"2019-07-08","close":89.2169},{"date":"2019-07-09","close":88.8164},{"date":"2019-07-10","close":89.2605},{"date":"2019-07-11","close":90.1137},{"date":"2019-07-12","close":89.661},{"date":"2019-07-15","close":88.0415},{"date":"2019-07-16","close":88.3462},{"date":"2019-07-17","close":87.2057},{"date":"2019-07-18","close":87.8239},{"date":"2019-07-19","close":86.4395},{"date":"2019-07-22","close":85.3947},{"date":"2019-07-23","close":90.0092},{"date":"2019-07-24","close":89.9918},{"date":"2019-07-25","close":88.9993},{"date":"2019-07-26","close":88.1808},{"date":"2019-07-29","close":89.243},{"date":"2019-07-30","close":90.2443},{"date":"2019-07-31","close":88.8774},{"date":"2019-08-01","close":88.1547},{"date":"2019-08-02","close":87.3624},{"date":"2019-08-05","close":85.1945},{"date":"2019-08-06","close":86.1261},{"date":"2019-08-07","close":87.0403},{"date":"2019-08-08","close":88.1373},{"date":"2019-08-09","close":87.7107},{"date":"2019-08-12","close":87.3189},{"date":"2019-08-13","close":88.3723},{"date":"2019-08-14","close":86.6572},{"date":"2019-08-15","close":86.9706},{"date":"2019-08-16","close":87.5888},{"date":"2019-08-19","close":88.8774},{"date":"2019-08-20","close":88.3201},{"date":"2019-08-21","close":89.809},{"date":"2019-08-22","close":89.3475},{"date":"2019-08-23","close":88.4594},{"date":"2019-08-26","close":88.2069},{"date":"2019-08-27","close":87.4669},{"date":"2019-08-28","close":87.8761},{"date":"2019-08-29","close":89.1124},{"date":"2019-08-30","close":89.1299},{"date":"2019-09-03","close":89.0515},{"date":"2019-09-04","close":89.4433},{"date":"2019-09-05","close":89.4346},{"date":"2019-09-06","close":90.7319},{"date":"2019-09-09","close":91.4284},{"date":"2019-09-10","close":91.0279},{"date":"2019-09-11","close":90.4881},{"date":"2019-09-12","close":91.3936},{"date":"2019-09-13","close":90.8973},{"date":"2019-09-16","close":92.003},{"date":"2019-09-17","close":92.508},{"date":"2019-09-18","close":92.4819},{"date":"2019-09-19","close":92.0466},{"date":"2019-09-20","close":93.5267},{"date":"2019-09-23","close":93.0043},{"date":"2019-09-24","close":92.6473},{"date":"2019-09-25","close":91.9944},{"date":"2019-09-26","close":92.6909},{"date":"2019-09-27","close":91.8463},{"date":"2019-09-30","close":93.1871},{"date":"2019-10-01","close":92.569},{"date":"2019-10-02","close":91.7157},{"date":"2019-10-03","close":90.5344},{"date":"2019-10-04","close":91.6632},{"date":"2019-10-07","close":91.5932},{"date":"2019-10-08","close":89.3793},{"date":"2019-10-09","close":90.3506},{"date":"2019-10-10","close":90.1318},{"date":"2019-10-11","close":90.5869},{"date":"2019-10-14","close":90.7706},{"date":"2019-10-15","close":91.7157},{"date":"2019-10-16","close":92.5995},{"date":"2019-10-17","close":91.6457},{"date":"2019-10-18","close":89.8344},{"date":"2019-10-21","close":89.5018},{"date":"2019-10-22","close":88.163},{"date":"2019-10-23","close":90.0618},{"date":"2019-10-24","close":87.7604},{"date":"2019-10-25","close":88.0579},{"date":"2019-10-28","close":87.8479},{"date":"2019-10-29","close":88.3467},{"date":"2019-10-30","close":89.0118},{"date":"2019-10-31","close":88.6005},{"date":"2019-11-01","close":88.898},{"date":"2019-11-04","close":88.5042},{"date":"2019-11-05","close":88.2242},{"date":"2019-11-06","close":88.478},{"date":"2019-11-07","close":88.9155},{"date":"2019-11-08","close":88.8805},{"date":"2019-11-11","close":88.2242},{"date":"2019-11-12","close":89.1868},{"date":"2019-11-13","close":89.5455},{"date":"2019-11-14","close":89.9569},{"date":"2019-11-15","close":91.1994},{"date":"2019-11-18","close":90.9894},{"date":"2019-11-19","close":91.4269},{"date":"2019-11-20","close":91.777},{"date":"2019-11-21","close":91.7507},{"date":"2019-11-22","close":92.6783},{"date":"2019-11-25","close":93.2208},{"date":"2019-11-26","close":94.0084},{"date":"2019-11-27","close":93.7459},{"date":"2019-11-29","close":93.2383},{"date":"2019-12-02","close":93.1946},{"date":"2019-12-03","close":92.4158},{"date":"2019-12-04","close":93.0196},{"date":"2019-12-05","close":92.8883},{"date":"2019-12-06","close":93.5621},{"date":"2019-12-09","close":92.0833},{"date":"2019-12-10","close":91.8295},{"date":"2019-12-11","close":91.6457},{"date":"2019-12-12","close":92.162},{"date":"2019-12-13","close":92.057},{"date":"2019-12-16","close":92.9146},{"date":"2019-12-17","close":93.4133},{"date":"2019-12-18","close":93.8159},{"date":"2019-12-19","close":94.4985},{"date":"2019-12-20","close":93.7371},{"date":"2019-12-23","close":93.8596},{"date":"2019-12-24","close":93.8247},{"date":"2019-12-26","close":93.1858},{"date":"2019-12-27","close":93.5009},{"date":"2019-12-30","close":93.0633},{"date":"2019-12-31","close":93.4484},{"date":"2020-01-02","close":92.5208},{"date":"2020-01-03","close":91.9782},{"date":"2020-01-06","close":92.477},{"date":"2020-01-07","close":91.4182},{"date":"2020-01-08","close":91.7945},{"date":"2020-01-09","close":92.9233},{"date":"2020-01-10","close":93.5009},{"date":"2020-01-13","close":93.7119},{"date":"2020-01-14","close":93.6592},{"date":"2020-01-15","close":93.8614},{"date":"2020-01-16","close":94.1956},{"date":"2020-01-17","close":94.1516},{"date":"2020-01-21","close":94.3979},{"date":"2020-01-22","close":95.4532},{"date":"2020-01-23","close":94.9695},{"date":"2020-01-24","close":94.7936},{"date":"2020-01-27","close":96.2711},{"date":"2020-01-28","close":97.4583},{"date":"2020-01-29","close":97.3264},{"date":"2020-01-30","close":98.496},{"date":"2020-01-31","close":97.3264},{"date":"2020-02-03","close":98.3465},{"date":"2020-02-04","close":97.8452},{"date":"2020-02-05","close":98.4784},{"date":"2020-02-06","close":98.2234},{"date":"2020-02-07","close":98.0124},{"date":"2020-02-10","close":98.1618},{"date":"2020-02-11","close":98.8038},{"date":"2020-02-12","close":97.7485},{"date":"2020-02-13","close":98.6367},{"date":"2020-02-14","close":99.2435},{"date":"2020-02-18","close":99.0149},{"date":"2020-02-19","close":99.7976},{"date":"2020-02-20","close":99.2347},{"date":"2020-02-21","close":99.5074},{"date":"2020-02-24","close":98.795},{"date":"2020-02-25","close":97.0889},{"date":"2020-02-26","close":96.6756},{"date":"2020-02-27","close":97.5902},{"date":"2020-02-28","close":93.2722},{"date":"2020-03-02","close":98.5928},{"date":"2020-03-03","close":95.5499},{"date":"2020-03-04","close":101.5564},{"date":"2020-03-05","close":101.7323},{"date":"2020-03-06","close":98.5136},{"date":"2020-03-09","close":96.5965},{"date":"2020-03-10","close":93.5185},{"date":"2020-03-11","close":87.7054},{"date":"2020-03-12","close":79.5092},{"date":"2020-03-13","close":85.1023},{"date":"2020-03-16","close":75.9738},{"date":"2020-03-17","close":75.8156},{"date":"2020-03-18","close":68.1206},{"date":"2020-03-19","close":69.7475},{"date":"2020-03-20","close":66.1682},{"date":"2020-03-23","close":66.0803},{"date":"2020-03-24","close":69.7211},{"date":"2020-03-25","close":69.4925},{"date":"2020-03-26","close":78.2428},{"date":"2020-03-27","close":73.0629},{"date":"2020-03-30","close":73.0454},{"date":"2020-03-31","close":70.6181},{"date":"2020-04-01","close":69.2726},{"date":"2020-04-02","close":68.1118},{"date":"2020-04-03","close":64.4973},{"date":"2020-04-06","close":69.7347},{"date":"2020-04-07","close":73.9176},{"date":"2020-04-08","close":77.8434},{"date":"2020-04-09","close":79.5538},{"date":"2020-04-13","close":76.5939},{"date":"2020-04-14","close":79.8462},{"date":"2020-04-15","close":78.9157},{"date":"2020-04-16","close":80.4222},{"date":"2020-04-17","close":84.543},{"date":"2020-04-20","close":84.2152},{"date":"2020-04-21","close":83.71},{"date":"2020-04-22","close":88.2473},{"date":"2020-04-23","close":89.2044},{"date":"2020-04-24","close":94.4862},{"date":"2020-04-27","close":102.8164},{"date":"2020-04-28","close":99.1741},{"date":"2020-04-29","close":100.6275},{"date":"2020-04-30","close":97.579},{"date":"2020-05-01","close":96.4269},{"date":"2020-05-04","close":95.0711},{"date":"2020-05-05","close":95.9838},{"date":"2020-05-06","close":95.1862},{"date":"2020-05-07","close":95.142},{"date":"2020-05-08","close":99.4489},{"date":"2020-05-11","close":98.3056},{"date":"2020-05-12","close":95.5496},{"date":"2020-05-13","close":94.9647},{"date":"2020-05-14","close":97.898},{"date":"2020-05-15","close":98.4386},{"date":"2020-05-18","close":96.6308},{"date":"2020-05-19","close":97.6765},{"date":"2020-05-20","close":100.9908},{"date":"2020-05-21","close":100.1312},{"date":"2020-05-22","close":99.9894},{"date":"2020-05-26","close":99.9186},{"date":"2020-05-27","close":102.391},{"date":"2020-05-28","close":104.6331},{"date":"2020-05-29","close":104.8192},{"date":"2020-06-01","close":104.961},{"date":"2020-06-02","close":108.6564},{"date":"2020-06-03","close":105.9004},{"date":"2020-06-04","close":105.9269},{"date":"2020-06-05","close":103.7735},{"date":"2020-06-08","close":103.5077},{"date":"2020-06-09","close":103.4545},{"date":"2020-06-10","close":101.301},{"date":"2020-06-11","close":98.3056},{"date":"2020-06-12","close":98.0132},{"date":"2020-06-15","close":99.9451},{"date":"2020-06-16","close":100.9111},{"date":"2020-06-17","close":100.7604},{"date":"2020-06-18","close":98.4474},{"date":"2020-06-19","close":95.9484},{"date":"2020-06-22","close":97.4017},{"date":"2020-06-23","close":94.7875},{"date":"2020-06-24","close":92.6517},{"date":"2020-06-25","close":95.975},{"date":"2020-06-26","close":97.6765},{"date":"2020-06-29","close":97.8537},{"date":"2020-06-30","close":100.9908},{"date":"2020-07-01","close":101.0706},{"date":"2020-07-02","close":102.8341},{"date":"2020-07-06","close":104.899},{"date":"2020-07-07","close":104.4538},{"date":"2020-07-08","close":104.9969},{"date":"2020-07-09","close":103.1538},{"date":"2020-07-10","close":104.0175},{"date":"2020-07-13","close":106.0832},{"date":"2020-07-14","close":109.2619},{"date":"2020-07-15","close":108.8435},{"date":"2020-07-16","close":110.1256},{"date":"2020-07-17","close":111.3989},{"date":"2020-07-20","close":112.9928},{"date":"2020-07-21","close":114.5154},{"date":"2020-07-22","close":115.5393},{"date":"2020-07-23","close":113.6161},{"date":"2020-07-24","close":111.2921},{"date":"2020-07-27","close":110.4462},{"date":"2020-07-28","close":109.9297},{"date":"2020-07-29","close":112.3695},{"date":"2020-07-30","close":112.8681},{"date":"2020-07-31","close":113.1441},{"date":"2020-08-03","close":115.7619},{"date":"2020-08-04","close":114.0613},{"date":"2020-08-05","close":113.1352},{"date":"2020-08-06","close":110.8647},{"date":"2020-08-07","close":111.488},{"date":"2020-08-10","close":107.9531},{"date":"2020-08-11","close":106.9736},{"date":"2020-08-12","close":107.8729},{"date":"2020-08-13","close":108.4072},{"date":"2020-08-14","close":106.8579},{"date":"2020-08-17","close":106.8489},{"date":"2020-08-18","close":106.8489},{"date":"2020-08-19","close":104.7654},{"date":"2020-08-20","close":104.988},{"date":"2020-08-21","close":104.9168},{"date":"2020-08-24","close":104.712},{"date":"2020-08-25","close":105.362},{"date":"2020-08-26","close":105.362},{"date":"2020-08-27","close":97.9538},{"date":"2020-08-28","close":98.6127},{"date":"2020-08-31","close":99.049},{"date":"2020-09-01","close":97.6332},{"date":"2020-09-02","close":98.5593},{"date":"2020-09-03","close":96.7518},{"date":"2020-09-04","close":96.9565},{"date":"2020-09-08","close":95.6298},{"date":"2020-09-09","close":95.3182},{"date":"2020-09-10","close":98.3901},{"date":"2020-09-11","close":98.2387},{"date":"2020-09-14","close":100.3668},{"date":"2020-09-15","close":101.1414},{"date":"2020-09-16","close":101.9962},{"date":"2020-09-17","close":100.251},{"date":"2020-09-18","close":101.3907},{"date":"2020-09-21","close":105.2017},{"date":"2020-09-22","close":102.6017},{"date":"2020-09-23","close":99.1202},{"date":"2020-09-24","close":97.2236},{"date":"2020-09-25","close":99.4586},{"date":"2020-09-28","close":101.3996},{"date":"2020-09-29","close":101.1949},{"date":"2020-09-30","close":101.9428},{"date":"2020-10-01","close":100.349},{"date":"2020-10-02","close":101.3907},{"date":"2020-10-05","close":103.2519},{"date":"2020-10-06","close":103.9857},{"date":"2020-10-07","close":104.2004},{"date":"2020-10-08","close":104.0483},{"date":"2020-10-09","close":104.3973},{"date":"2020-10-12","close":104.3973},{"date":"2020-10-13","close":104.8179},{"date":"2020-10-14","close":105.2474},{"date":"2020-10-15","close":105.7127},{"date":"2020-10-16","close":107.556},{"date":"2020-10-19","close":108.1197},{"date":"2020-10-20","close":110.3478},{"date":"2020-10-21","close":109.9093},{"date":"2020-10-22","close":113.0501},{"date":"2020-10-23","close":113.757},{"date":"2020-10-26","close":111.2426},{"date":"2020-10-27","close":113.7749},{"date":"2020-10-28","close":111.8242},{"date":"2020-10-29","close":110.0346},{"date":"2020-10-30","close":109.2919},{"date":"2020-11-02","close":111.7079},{"date":"2020-11-03","close":113.1933},{"date":"2020-11-04","close":112.5311},{"date":"2020-11-05","close":114.5802},{"date":"2020-11-06","close":113.5601},{"date":"2020-11-09","close":107.6633},{"date":"2020-11-10","close":108.0123},{"date":"2020-11-11","close":110.2941},{"date":"2020-11-12","close":108.594},{"date":"2020-11-13","close":108.7371},{"date":"2020-11-16","close":109.972},{"date":"2020-11-17","close":110.9026},{"date":"2020-11-18","close":109.4082},{"date":"2020-11-19","close":109.8914},{"date":"2020-11-20","close":111.681},{"date":"2020-11-23","close":112.3969},{"date":"2020-11-24","close":112.7459},{"date":"2020-11-25","close":111.2515},{"date":"2020-11-27","close":111.6721},{"date":"2020-11-30","close":110.9384},{"date":"2020-12-01","close":112.4595},{"date":"2020-12-02","close":111.2963},{"date":"2020-12-03","close":109.9004},{"date":"2020-12-04","close":110.3209},{"date":"2020-12-07","close":109.972},{"date":"2020-12-08","close":111.0368},{"date":"2020-12-09","close":111.1084},{"date":"2020-12-10","close":112.2716},{"date":"2020-12-11","close":109.2203},{"date":"2020-12-14","close":110.2046},{"date":"2020-12-15","close":111.4036},{"date":"2020-12-16","close":108.2539},{"date":"2020-12-17","close":108.0213},{"date":"2020-12-18","close":107.6992},{"date":"2020-12-21","close":108.1287},{"date":"2020-12-22","close":108.4508},{"date":"2020-12-23","close":108.1197},{"date":"2020-12-24","close":107.5828},{"date":"2020-12-28","close":106.0348},{"date":"2020-12-29","close":105.9453},{"date":"2020-12-30","close":105.8827},{"date":"2020-12-31","close":106.6343},{"date":"2021-01-04","close":108.3792},{"date":"2021-01-05","close":108.934},{"date":"2021-01-06","close":112.4864},{"date":"2021-01-07","close":110.9026},{"date":"2021-01-08","close":110.0346},{"date":"2021-01-11","close":110.6252},{"date":"2021-01-12","close":112.9427},{"date":"2021-01-13","close":112.2537},{"date":"2021-01-14","close":111.8242},{"date":"2021-01-15","close":111.3052},{"date":"2021-01-19","close":113.2467},{"date":"2021-01-20","close":114.4782},{"date":"2021-01-21","close":112.5187},{"date":"2021-01-22","close":111.8715},{"date":"2021-01-25","close":112.3299},{"date":"2021-01-26","close":113.2467},{"date":"2021-01-27","close":112.4648},{"date":"2021-01-28","close":111.2064},{"date":"2021-01-29","close":116.0871},{"date":"2021-02-01","close":119.8533},{"date":"2021-02-02","close":117.741},{"date":"2021-02-03","close":114.0647},{"date":"2021-02-04","close":109.6513},{"date":"2021-02-05","close":109.4715},{"date":"2021-02-08","close":109.3367},{"date":"2021-02-09","close":109.4715},{"date":"2021-02-10","close":111.0535},{"date":"2021-02-11","close":112.4108},{"date":"2021-02-12","close":113.2737},{"date":"2021-02-16","close":109.7322},{"date":"2021-02-17","close":109.5255},{"date":"2021-02-18","close":109.5255},{"date":"2021-02-19","close":107.1705},{"date":"2021-02-22","close":104.4559},{"date":"2021-02-23","close":105.6065},{"date":"2021-02-24","close":104.0335},{"date":"2021-02-25","close":103.0358},{"date":"2021-02-26","close":103.8987},{"date":"2021-03-01","close":104.7795},{"date":"2021-03-02","close":106.5683},{"date":"2021-03-03","close":105.0582},{"date":"2021-03-04","close":105.4177},{"date":"2021-03-05","close":106.0289},{"date":"2021-03-08","close":108.8424},{"date":"2021-03-09","close":107.7547},{"date":"2021-03-10","close":105.0492},{"date":"2021-03-11","close":109.5345},{"date":"2021-03-12","close":109.5435},{"date":"2021-03-15","close":110.8828},{"date":"2021-03-16","close":110.2715},{"date":"2021-03-17","close":110.667},{"date":"2021-03-18","close":111.6917},{"date":"2021-03-19","close":112.6086},{"date":"2021-03-22","close":113.1749},{"date":"2021-03-23","close":112.5457},{"date":"2021-03-24","close":114.0557},{"date":"2021-03-25","close":114.2894},{"date":"2021-03-26","close":116.1681},{"date":"2021-03-29","close":115.0894},{"date":"2021-03-30","close":115.4939},{"date":"2021-03-31","close":115.3591},{"date":"2021-04-01","close":116.3478},{"date":"2021-04-05","close":116.968},{"date":"2021-04-06","close":115.8842},{"date":"2021-04-07","close":115.3694},{"date":"2021-04-08","close":114.394},{"date":"2021-04-09","close":114.4211},{"date":"2021-04-12","close":116.381},{"date":"2021-04-13","close":115.9565},{"date":"2021-04-14","close":115.0082},{"date":"2021-04-15","close":116.6429},{"date":"2021-04-16","close":117.5099},{"date":"2021-04-19","close":118.395},{"date":"2021-04-20","close":116.8416},{"date":"2021-04-21","close":117.4286},{"date":"2021-04-22","close":120.7432},{"date":"2021-04-23","close":118.5034},{"date":"2021-04-26","close":119.4607},{"date":"2021-04-27","close":119.4878},{"date":"2021-04-28","close":118.9279},{"date":"2021-04-29","close":118.7292},{"date":"2021-04-30","close":119.1085},{"date":"2021-05-03","close":119.8581},{"date":"2021-05-04","close":123.1817},{"date":"2021-05-05","close":123.3443},{"date":"2021-05-06","close":124.988},{"date":"2021-05-07","close":125.4938},{"date":"2021-05-10","close":127.7788},{"date":"2021-05-11","close":124.5004},{"date":"2021-05-12","close":122.8386},{"date":"2021-05-13","close":124.1571},{"date":"2021-05-14","close":122.3057},{"date":"2021-05-17","close":119.2259},{"date":"2021-05-18","close":118.3047},{"date":"2021-05-19","close":118.0337},{"date":"2021-05-20","close":118.7201},{"date":"2021-05-21","close":118.6117},{"date":"2021-05-24","close":117.835},{"date":"2021-05-25","close":118.1782},{"date":"2021-05-26","close":119.8039},{"date":"2021-05-27","close":119.7227},{"date":"2021-05-28","close":118.9188},{"date":"2021-06-01","close":114.9449},{"date":"2021-06-02","close":115.1797},{"date":"2021-06-03","close":115.7307},{"date":"2021-06-04","close":116.399},{"date":"2021-06-07","close":116.4442},{"date":"2021-06-08","close":115.1707},{"date":"2021-06-09","close":115.1527},{"date":"2021-06-10","close":115.7668},{"date":"2021-06-11","close":114.963},{"date":"2021-06-14","close":115.6404},{"date":"2021-06-15","close":115.7578},{"date":"2021-06-16","close":115.1165},{"date":"2021-06-17","close":115.6855},{"date":"2021-06-18","close":115.1527},{"date":"2021-06-21","close":116.8957},{"date":"2021-06-22","close":117.6273},{"date":"2021-06-23","close":116.6519},{"date":"2021-06-24","close":116.679},{"date":"2021-06-25","close":117.0764},{"date":"2021-06-28","close":118.9098},{"date":"2021-06-29","close":120.102},{"date":"2021-06-30","close":119.1898},{"date":"2021-07-01","close":120.0749},{"date":"2021-07-02","close":120.409},{"date":"2021-07-06","close":121.0987},{"date":"2021-07-07","close":122.1603},{"date":"2021-07-08","close":121.4707},{"date":"2021-07-09","close":122.5323},{"date":"2021-07-12","close":123.0677},{"date":"2021-07-13","close":122.5323},{"date":"2021-07-14","close":122.1421},{"date":"2021-07-15","close":121.6522},{"date":"2021-07-16","close":122.0605},{"date":"2021-07-19","close":123.6302},{"date":"2021-07-20","close":123.6484},{"date":"2021-07-21","close":123.2038},{"date":"2021-07-22","close":125.1909},{"date":"2021-07-23","close":126.5157},{"date":"2021-07-26","close":125.563},{"date":"2021-07-27","close":126.9966},{"date":"2021-07-28","close":127.0057},{"date":"2021-07-29","close":128.158},{"date":"2021-07-30","close":128.6662},{"date":"2021-08-02","close":129.7913},{"date":"2021-08-03","close":131.8964},{"date":"2021-08-04","close":133.1214},{"date":"2021-08-05","close":133.6568},{"date":"2021-08-06","close":133.0216},{"date":"2021-08-09","close":134.2012},{"date":"2021-08-10","close":134.8091},{"date":"2021-08-11","close":134.791},{"date":"2021-08-12","close":134.3555},{"date":"2021-08-13","close":134.4915},{"date":"2021-08-16","close":137.3316},{"date":"2021-08-17","close":138.1755},{"date":"2021-08-18","close":135.3173},{"date":"2021-08-19","close":137.5585},{"date":"2021-08-20","close":137.9215},{"date":"2021-08-23","close":136.5876},{"date":"2021-08-24","close":135.6802},{"date":"2021-08-25","close":135.8436},{"date":"2021-08-26","close":135.7346},{"date":"2021-08-27","close":135.3263},{"date":"2021-08-30","close":136.8054},{"date":"2021-08-31","close":138.6746},{"date":"2021-09-01","close":139.3188},{"date":"2021-09-02","close":140.6526},{"date":"2021-09-03","close":141.4057},{"date":"2021-09-07","close":141.1335},{"date":"2021-09-08","close":143.3657},{"date":"2021-09-09","close":142.7759},{"date":"2021-09-10","close":140.5891},{"date":"2021-09-13","close":139.6454},{"date":"2021-09-14","close":140.4711},{"date":"2021-09-15","close":141.3604},{"date":"2021-09-16","close":140.6526},{"date":"2021-09-17","close":140.4349},{"date":"2021-09-20","close":139.9358},{"date":"2021-09-21","close":140.0447},{"date":"2021-09-22","close":138.5657},{"date":"2021-09-23","close":139.3006},{"date":"2021-09-24","close":138.9105},{"date":"2021-09-27","close":135.9978},{"date":"2021-09-28","close":132.5225},{"date":"2021-09-29","close":134.0016},{"date":"2021-09-30","close":131.8511},{"date":"2021-10-01","close":130.0272},{"date":"2021-10-04","close":128.715},{"date":"2021-10-05","close":128.6511},{"date":"2021-10-06","close":129.7083},{"date":"2021-10-07","close":130.7746},{"date":"2021-10-08","close":129.3438},{"date":"2021-10-11","close":127.913},{"date":"2021-10-12","close":128.0223},{"date":"2021-10-13","close":128.4506},{"date":"2021-10-14","close":129.7812},{"date":"2021-10-15","close":129.8632},{"date":"2021-10-18","close":130.975},{"date":"2021-10-19","close":132.7886},{"date":"2021-10-20","close":133.8274},{"date":"2021-10-21","close":132.4696},{"date":"2021-10-22","close":133.4994},{"date":"2021-10-25","close":132.1506},{"date":"2021-10-26","close":132.5971},{"date":"2021-10-27","close":131.1755},{"date":"2021-10-28","close":132.8979},{"date":"2021-10-29","close":133.7637},{"date":"2021-11-01","close":134.2467},{"date":"2021-11-02","close":131.4398},{"date":"2021-11-03","close":132.1688},{"date":"2021-11-04","close":131.0571},{"date":"2021-11-05","close":128.0861},{"date":"2021-11-08","close":129.6081},{"date":"2021-11-09","close":129.4349},{"date":"2021-11-10","close":131.941},{"date":"2021-11-11","close":135.0942},{"date":"2021-11-12","close":136.6981},{"date":"2021-11-15","close":133.5996},{"date":"2021-11-16","close":134.8755},{"date":"2021-11-17","close":134.7205},{"date":"2021-11-18","close":134.7114},{"date":"2021-11-19","close":135.2765},{"date":"2021-11-22","close":137.3725},{"date":"2021-11-23","close":137.6459},{"date":"2021-11-24","close":136.2607},{"date":"2021-11-26","close":141.2092},{"date":"2021-11-29","close":142.804},{"date":"2021-11-30","close":135.4952},{"date":"2021-12-01","close":137.8282},{"date":"2021-12-02","close":140.635},{"date":"2021-12-03","close":143.132},{"date":"2021-12-06","close":143.6606},{"date":"2021-12-07","close":145.9389},{"date":"2021-12-08","close":145.948},{"date":"2021-12-09","close":143.7335},{"date":"2021-12-10","close":145.866},{"date":"2021-12-13","close":148.7822},{"date":"2021-12-14","close":149.8485},{"date":"2021-12-15","close":153.4755},{"date":"2021-12-16","close":156.6469},{"date":"2021-12-17","close":156.0181},{"date":"2021-12-20","close":156.2824},{"date":"2021-12-21","close":152.2817},{"date":"2021-12-22","close":152.8923},{"date":"2021-12-23","close":152.2361},{"date":"2021-12-27","close":154.3322},{"date":"2021-12-28","close":154.3231},{"date":"2021-12-29","close":155.0248},{"date":"2021-12-30","close":156.1457},{"date":"2021-12-31","close":157.6676},{"date":"2022-01-03","close":149.7756},{"date":"2022-01-04","close":144.1709},{"date":"2022-01-05","close":143.369},{"date":"2022-01-06","close":144.2985},{"date":"2022-01-07","close":142.0475},{"date":"2022-01-10","close":145.4468},{"date":"2022-01-11","close":143.8793},{"date":"2022-01-12","close":134.0917},{"date":"2022-01-13","close":132.1506},{"date":"2022-01-14","close":129.681},{"date":"2022-01-18","close":127.0723},{"date":"2022-01-19","close":127.2096},{"date":"2022-01-20","close":125.5529},{"date":"2022-01-21","close":126.0563},{"date":"2022-01-24","close":126.5872},{"date":"2022-01-25","close":125.5621},{"date":"2022-01-26","close":123.9328},{"date":"2022-01-27","close":123.6399},{"date":"2022-01-28","close":123.4294},{"date":"2022-01-31","close":123.585},{"date":"2022-02-01","close":123.7864},{"date":"2022-02-02","close":124.3996},{"date":"2022-02-03","close":124.7657},{"date":"2022-02-04","close":122.6971},{"date":"2022-02-07","close":121.013},{"date":"2022-02-08","close":123.1274},{"date":"2022-02-09","close":125.2051},{"date":"2022-02-10","close":122.3859},{"date":"2022-02-11","close":121.1594},{"date":"2022-02-14","close":119.2556},{"date":"2022-02-15","close":120.0061},{"date":"2022-02-16","close":120.5645},{"date":"2022-02-17","close":118.1847},{"date":"2022-02-18","close":120.2533},{"date":"2022-02-22","close":119.4936},{"date":"2022-02-23","close":118.1572},{"date":"2022-02-24","close":118.5416},{"date":"2022-02-25","close":120.9855},{"date":"2022-02-28","close":120.1526},{"date":"2022-03-01","close":120.7476},{"date":"2022-03-02","close":123.347},{"date":"2022-03-03","close":124.2897},{"date":"2022-03-04","close":125.9922},{"date":"2022-03-07","close":124.5735},{"date":"2022-03-08","close":122.9259},{"date":"2022-03-09","close":124.0976},{"date":"2022-03-10","close":124.4545},{"date":"2022-03-11","close":124.7932},{"date":"2022-03-14","close":126.4133},{"date":"2022-03-15","close":129.6535},{"date":"2022-03-16","close":131.1546},{"date":"2022-03-17","close":132.8662},{"date":"2022-03-18","close":132.7747},{"date":"2022-03-21","close":131.6672},{"date":"2022-03-22","close":131.6031},{"date":"2022-03-23","close":130.3033},{"date":"2022-03-24","close":129.9647},{"date":"2022-03-25","close":131.8777},{"date":"2022-03-28","close":132.6282},{"date":"2022-03-29","close":129.4155},{"date":"2022-03-30","close":127.1913},{"date":"2022-03-31","close":125.2692},{"date":"2022-04-01","close":124.784},{"date":"2022-04-04","close":123.1456},{"date":"2022-04-05","close":122.9525},{"date":"2022-04-06","close":123.6515},{"date":"2022-04-07","close":126.8709},{"date":"2022-04-08","close":128.775},{"date":"2022-04-11","close":126.3742},{"date":"2022-04-12","close":126.2639},{"date":"2022-04-13","close":126.0615},{"date":"2022-04-14","close":125.0221},{"date":"2022-04-18","close":122.557},{"date":"2022-04-19","close":124.9853},{"date":"2022-04-20","close":127.3492},{"date":"2022-04-21","close":130.2834},{"date":"2022-04-22","close":126.1902},{"date":"2022-04-25","close":125.6659},{"date":"2022-04-26","close":123.9275},{"date":"2022-04-27","close":126.457},{"date":"2022-04-28","close":124.9393},{"date":"2022-04-29","close":123.1088},{"date":"2022-05-02","close":121.8027},{"date":"2022-05-03","close":123.0537},{"date":"2022-05-04","close":127.8919},{"date":"2022-05-05","close":125.2612},{"date":"2022-05-06","close":125.3716},{"date":"2022-05-09","close":125.2888},{"date":"2022-05-10","close":123.3388},{"date":"2022-05-11","close":122.2074},{"date":"2022-05-12","close":125.1784},{"date":"2022-05-13","close":125.4544},{"date":"2022-05-16","close":124.5345},{"date":"2022-05-17","close":129.2533},{"date":"2022-05-18","close":128.0391},{"date":"2022-05-19","close":128.8393},{"date":"2022-05-20","close":129.7224},{"date":"2022-05-23","close":128.3518},{"date":"2022-05-24","close":128.8577},{"date":"2022-05-25","close":129.7224},{"date":"2022-05-26","close":130.2926},{"date":"2022-05-27","close":133.7328},{"date":"2022-05-31","close":129.7132},{"date":"2022-06-01","close":127.5056},{"date":"2022-06-02","close":127.5332},{"date":"2022-06-03","close":125.2796},{"date":"2022-06-06","close":124.9485},{"date":"2022-06-07","close":126.7237},{"date":"2022-06-08","close":124.6817},{"date":"2022-06-09","close":124.0747},{"date":"2022-06-10","close":120.7265},{"date":"2022-06-13","close":117.5439},{"date":"2022-06-14","close":116.8817},{"date":"2022-06-15","close":118.4546},{"date":"2022-06-16","close":117.7187},{"date":"2022-06-17","close":120.1654},{"date":"2022-06-21","close":121.352},{"date":"2022-06-22","close":123.5688},{"date":"2022-06-23","close":126.4018},{"date":"2022-06-24","close":129.0601},{"date":"2022-06-27","close":127.4504},{"date":"2022-06-28","close":125.5188},{"date":"2022-06-29","close":126.5766},{"date":"2022-06-30","close":122.3178},{"date":"2022-07-01","close":125.7211},{"date":"2022-07-05","close":123.4659},{"date":"2022-07-06","close":125.6472},{"date":"2022-07-07","close":125.4808},{"date":"2022-07-08","close":125.4624},{"date":"2022-07-11","close":125.6749},{"date":"2022-07-12","close":123.9373},{"date":"2022-07-13","close":123.013},{"date":"2022-07-14","close":123.1424},{"date":"2022-07-15","close":125.5733},{"date":"2022-07-18","close":123.5306},{"date":"2022-07-19","close":126.3127},{"date":"2022-07-20","close":124.6305},{"date":"2022-07-21","close":124.4364},{"date":"2022-07-22","close":121.1089},{"date":"2022-07-25","close":121.1274},{"date":"2022-07-26","close":123.1146},{"date":"2022-07-27","close":124.1314},{"date":"2022-07-28","close":124.9447},{"date":"2022-07-29","close":126.2295},{"date":"2022-08-01","close":126.3219},{"date":"2022-08-02","close":126.3496},{"date":"2022-08-03","close":127.4865},{"date":"2022-08-04","close":127.5882},{"date":"2022-08-05","close":128.8267},{"date":"2022-08-08","close":129.4183},{"date":"2022-08-09","close":128.6696},{"date":"2022-08-10","close":130.3056},{"date":"2022-08-11","close":129.9266},{"date":"2022-08-12","close":129.9081},{"date":"2022-08-15","close":130.4165},{"date":"2022-08-16","close":129.8896},{"date":"2022-08-17","close":127.4033},{"date":"2022-08-18","close":125.6657},{"date":"2022-08-19","close":125.222},{"date":"2022-08-22","close":121.9963},{"date":"2022-08-23","close":120.2032},{"date":"2022-08-24","close":118.9923},{"date":"2022-08-25","close":120.7115},{"date":"2022-08-26","close":117.4765},{"date":"2022-08-29","close":117.0421},{"date":"2022-08-30","close":116.7186},{"date":"2022-08-31","close":115.8221},{"date":"2022-09-01","close":116.5707},{"date":"2022-09-02","close":115.6557},{"date":"2022-09-06","close":115.8775},{"date":"2022-09-07","close":117.8},{"date":"2022-09-08","close":120.3418},{"date":"2022-09-09","close":120.157},{"date":"2022-09-12","close":121.682},{"date":"2022-09-13","close":116.3859},{"date":"2022-09-14","close":114.602},{"date":"2022-09-15","close":114.87},{"date":"2022-09-16","close":115.286},{"date":"2022-09-19","close":116.0809},{"date":"2022-09-20","close":114.9255},{"date":"2022-09-21","close":112.5501},{"date":"2022-09-22","close":113.5391},{"date":"2022-09-23","close":113.0862},{"date":"2022-09-26","close":113.8718},{"date":"2022-09-27","close":113.0492},{"date":"2022-09-28","close":115.6927},{"date":"2022-09-29","close":115.1843},{"date":"2022-09-30","close":113.4004},{"date":"2022-10-03","close":116.5693},{"date":"2022-10-04","close":119.0412},{"date":"2022-10-05","close":118.7252},{"date":"2022-10-06","close":117.1454},{"date":"2022-10-07","close":114.5899},{"date":"2022-10-10","close":115.2497},{"date":"2022-10-11","close":115.5657},{"date":"2022-10-12","close":115.5935},{"date":"2022-10-13","close":116.8202},{"date":"2022-10-14","close":117.1919},{"date":"2022-10-17","close":118.8832},{"date":"2022-10-18","close":120.4165},{"date":"2022-10-19","close":117.703},{"date":"2022-10-20","close":125.1373},{"date":"2022-10-21","close":127.0795},{"date":"2022-10-24","close":129.1332},{"date":"2022-10-25","close":133.8633},{"date":"2022-10-26","close":133.3615},{"date":"2022-10-27","close":132.5623},{"date":"2022-10-28","close":134.3651},{"date":"2022-10-31","close":133.4915},{"date":"2022-11-01","close":132.6831},{"date":"2022-11-02","close":130.5457},{"date":"2022-11-03","close":132.8689},{"date":"2022-11-04","close":133.4637},{"date":"2022-11-07","close":135.8054},{"date":"2022-11-08","close":135.5174},{"date":"2022-11-09","close":135.1364},{"date":"2022-11-10","close":141.6971},{"date":"2022-11-11","close":140.3496},{"date":"2022-11-14","close":139.7456},{"date":"2022-11-15","close":137.4781},{"date":"2022-11-16","close":138.7141},{"date":"2022-11-17","close":135.6382},{"date":"2022-11-18","close":136.0656},{"date":"2022-11-21","close":136.14},{"date":"2022-11-22","close":136.3259},{"date":"2022-11-23","close":137.9614},{"date":"2022-11-25","close":138.519},{"date":"2022-11-28","close":138.5283},{"date":"2022-11-29","close":138.4725},{"date":"2022-11-30","close":141.0931},{"date":"2022-12-01","close":141.8179},{"date":"2022-12-02","close":139.82},{"date":"2022-12-05","close":138.3889},{"date":"2022-12-06","close":138.4353},{"date":"2022-12-07","close":138.4632},{"date":"2022-12-08","close":139.8571},{"date":"2022-12-09","close":138.3238},{"date":"2022-12-12","close":138.4632},{"date":"2022-12-13","close":139.1602},{"date":"2022-12-14","close":140.424},{"date":"2022-12-15","close":138.6677},{"date":"2022-12-16","close":138.6862},{"date":"2022-12-19","close":140.74},{"date":"2022-12-20","close":139.5783},{"date":"2022-12-21","close":144.3177},{"date":"2022-12-22","close":144.6243},{"date":"2022-12-23","close":145.2563},{"date":"2022-12-27","close":146.1577},{"date":"2022-12-28","close":145.4421},{"date":"2022-12-29","close":145.7023},{"date":"2022-12-30","close":145.3771},{"date":"2023-01-03","close":144.7545},{"date":"2023-01-04","close":143.6486},{"date":"2023-01-05","close":143.5742},{"date":"2023-01-06","close":144.6337},{"date":"2023-01-09","close":142.1152},{"date":"2023-01-10","close":141.7528},{"date":"2023-01-11","close":142.0316},{"date":"2023-01-12","close":137.6454},{"date":"2023-01-13","close":137.4781},{"date":"2023-01-17","close":137.7302},{"date":"2023-01-18","close":135.4433},{"date":"2023-01-19","close":135.63},{"date":"2023-01-20","close":135.7513},{"date":"2023-01-23","close":137.2261},{"date":"2023-01-24","close":134.3231},{"date":"2023-01-25","close":135.2659},{"date":"2023-01-26","close":137.1888},{"date":"2023-01-27","close":135.938},{"date":"2023-01-30","close":136.0593},{"date":"2023-01-31","close":138.5983},{"date":"2023-02-01","close":138.7476},{"date":"2023-02-02","close":135.7886},{"date":"2023-02-03","close":133.3057},{"date":"2023-02-06","close":135.7139},{"date":"2023-02-07","close":136.2087},{"date":"2023-02-08","close":136.5447},{"date":"2023-02-09","close":136.302},{"date":"2023-02-10","close":135.1632},{"date":"2023-02-13","close":136.5354},{"date":"2023-02-14","close":134.9672},{"date":"2023-02-15","close":136.8621},{"date":"2023-02-16","close":136.8994},{"date":"2023-02-17","close":138.3556},{"date":"2023-02-21","close":134.0244},{"date":"2023-02-22","close":134.2111},{"date":"2023-02-23","close":132.9603},{"date":"2023-02-24","close":130.6733},{"date":"2023-02-27","close":129.4319},{"date":"2023-02-28","close":129.1518},{"date":"2023-03-01","close":129.7492},{"date":"2023-03-02","close":130.412},{"date":"2023-03-03","close":131.4294},{"date":"2023-03-06","close":130.9907},{"date":"2023-03-07","close":128.5544},{"date":"2023-03-08","close":127.6303},{"date":"2023-03-09","close":125.9128},{"date":"2023-03-10","close":125.3714},{"date":"2023-03-13","close":124.2045},{"date":"2023-03-14","close":124.9886},{"date":"2023-03-15","close":124.0085},{"date":"2023-03-16","close":125.082},{"date":"2023-03-17","close":122.7764},{"date":"2023-03-20","close":124.0645},{"date":"2023-03-21","close":126.8649},{"date":"2023-03-22","close":125.3807},{"date":"2023-03-23","close":126.3795},{"date":"2023-03-24","close":130.7387},{"date":"2023-03-27","close":130.1506},{"date":"2023-03-28","close":129.5532},{"date":"2023-03-29","close":129.2638},{"date":"2023-03-30","close":130.0199},{"date":"2023-03-31","close":132.0642},{"date":"2023-04-03","close":133.175},{"date":"2023-04-04","close":131.8028},{"date":"2023-04-05","close":133.7724},{"date":"2023-04-06","close":134.035},{"date":"2023-04-10","close":134.5041},{"date":"2023-04-11","close":134.9732},{"date":"2023-04-12","close":133.6504},{"date":"2023-04-13","close":133.838},{"date":"2023-04-14","close":133.5284},{"date":"2023-04-17","close":134.232},{"date":"2023-04-18","close":133.3033},{"date":"2023-04-19","close":134.6636},{"date":"2023-04-20","close":134.945},{"date":"2023-04-21","close":136.1927},{"date":"2023-04-24","close":137.4779},{"date":"2023-04-25","close":137.4309},{"date":"2023-04-26","close":137.7499},{"date":"2023-04-27","close":132.2808},{"date":"2023-04-28","close":130.217},{"date":"2023-05-01","close":130.8455},{"date":"2023-05-02","close":129.5603},{"date":"2023-05-03","close":128.1157},{"date":"2023-05-04","close":127.0274},{"date":"2023-05-05","close":128.0594},{"date":"2023-05-08","close":126.3896},{"date":"2023-05-09","close":125.3764},{"date":"2023-05-10","close":124.2319},{"date":"2023-05-11","close":122.7779},{"date":"2023-05-12","close":122.6372},{"date":"2023-05-15","close":124.2038},{"date":"2023-05-16","close":122.4777},{"date":"2023-05-17","close":123.9693},{"date":"2023-05-18","close":122.8154},{"date":"2023-05-19","close":123.3501},{"date":"2023-05-22","close":123.4721},{"date":"2023-05-23","close":122.9749},{"date":"2023-05-24","close":123.8661},{"date":"2023-05-25","close":124.4759},{"date":"2023-05-26","close":125.489},{"date":"2023-05-30","close":125.5922},{"date":"2023-05-31","close":124.4383},{"date":"2023-06-01","close":125.7517},{"date":"2023-06-02","close":127.1682},{"date":"2023-06-05","close":125.9111},{"date":"2023-06-06","close":124.9074},{"date":"2023-06-07","close":126.549},{"date":"2023-06-08","close":127.2714},{"date":"2023-06-09","close":126.2207},{"date":"2023-06-12","close":127.3371},{"date":"2023-06-13","close":128.247},{"date":"2023-06-14","close":127.8155},{"date":"2023-06-15","close":128.7067},{"date":"2023-06-16","close":130.02},{"date":"2023-06-20","close":129.4947},{"date":"2023-06-21","close":130.0763},{"date":"2023-06-22","close":130.1982},{"date":"2023-06-23","close":132.7311},{"date":"2023-06-26","close":132.6373},{"date":"2023-06-27","close":133.7348},{"date":"2023-06-28","close":133.1345},{"date":"2023-06-29","close":132.4028},{"date":"2023-06-30","close":131.8587},{"date":"2023-07-03","close":130.5359},{"date":"2023-07-05","close":129.6447},{"date":"2023-07-06","close":130.8361},{"date":"2023-07-07","close":130.3952},{"date":"2023-07-10","close":131.7813},{"date":"2023-07-11","close":132.2811},{"date":"2023-07-12","close":132.9034},{"date":"2023-07-13","close":132.7431},{"date":"2023-07-14","close":132.4225},{"date":"2023-07-17","close":131.9227},{"date":"2023-07-18","close":132.3471},{"date":"2023-07-19","close":134.9306},{"date":"2023-07-20","close":135.4021},{"date":"2023-07-21","close":136.1281},{"date":"2023-07-24","close":135.7981},{"date":"2023-07-25","close":136.6467},{"date":"2023-07-26","close":128.4623},{"date":"2023-07-27","close":126.6896},{"date":"2023-07-28","close":126.8122},{"date":"2023-07-31","close":127.4911},{"date":"2023-08-01","close":126.9159},{"date":"2023-08-02","close":127.0668},{"date":"2023-08-03","close":128.8866},{"date":"2023-08-04","close":127.906},{"date":"2023-08-07","close":128.8111},{"date":"2023-08-08","close":127.2176},{"date":"2023-08-09","close":127.6136},{"date":"2023-08-10","close":126.4633},{"date":"2023-08-11","close":127.3025},{"date":"2023-08-14","close":127.444},{"date":"2023-08-15","close":125.907},{"date":"2023-08-16","close":124.8038},{"date":"2023-08-17","close":124.6906},{"date":"2023-08-18","close":125.8787},{"date":"2023-08-21","close":125.3035},{"date":"2023-08-22","close":124.8226},{"date":"2023-08-23","close":125.8033},{"date":"2023-08-24","close":125.6147},{"date":"2023-08-25","close":124.832},{"date":"2023-08-28","close":124.8792},{"date":"2023-08-29","close":124.8415},{"date":"2023-08-30","close":126.9913},{"date":"2023-08-31","close":123.9928},{"date":"2023-09-01","close":123.0688},{"date":"2023-09-05","close":119.9761},{"date":"2023-09-06","close":119.8818},{"date":"2023-09-07","close":119.8535},{"date":"2023-09-08","close":119.7686},{"date":"2023-09-11","close":119.4763},{"date":"2023-09-12","close":119.9666},{"date":"2023-09-13","close":120.8152},{"date":"2023-09-14","close":120.0798},{"date":"2023-09-15","close":119.0143},{"date":"2023-09-18","close":118.6088},{"date":"2023-09-19","close":118.4014},{"date":"2023-09-20","close":117.8734},{"date":"2023-09-21","close":116.4684},{"date":"2023-09-22","close":116.4307},{"date":"2023-09-25","close":117.2039},{"date":"2023-09-26","close":117.4679},{"date":"2023-09-27","close":116.3553},{"date":"2023-09-28","close":116.3081},{"date":"2023-09-29","close":114.9032},{"date":"2023-10-02","close":114.0074},{"date":"2023-10-03","close":114.1206},{"date":"2023-10-04","close":115.5821},{"date":"2023-10-05","close":116.6443},{"date":"2023-10-06","close":117.8583},{"date":"2023-10-09","close":118.3894},{"date":"2023-10-10","close":117.3841},{"date":"2023-10-11","close":116.3977},{"date":"2023-10-12","close":114.3966},{"date":"2023-10-13","close":116.1796},{"date":"2023-10-16","close":116.4736},{"date":"2023-10-17","close":116.9288},{"date":"2023-10-18","close":116.4546},{"date":"2023-10-19","close":116.4926},{"date":"2023-10-20","close":117.3461},{"date":"2023-10-23","close":115.1838},{"date":"2023-10-24","close":117.2039},{"date":"2023-10-25","close":118.9964},{"date":"2023-10-26","close":124.4876},{"date":"2023-10-27","close":121.0923},{"date":"2023-10-30","close":122.7331},{"date":"2023-10-31","close":123.3875},{"date":"2023-11-01","close":125.6921},{"date":"2023-11-02","close":124.554},{"date":"2023-11-03","close":127.0009},{"date":"2023-11-06","close":126.9819},{"date":"2023-11-07","close":126.0241},{"date":"2023-11-08","close":126.5836},{"date":"2023-11-09","close":124.848},{"date":"2023-11-10","close":125.9671},{"date":"2023-11-13","close":125.5214},{"date":"2023-11-14","close":126.8776},{"date":"2023-11-15","close":128.4614},{"date":"2023-11-16","close":127.9683},{"date":"2023-11-17","close":127.9303},{"date":"2023-11-20","close":127.8924},{"date":"2023-11-21","close":127.3897},{"date":"2023-11-22","close":128.7459},{"date":"2023-11-24","close":128.5468},{"date":"2023-11-27","close":128.3287},{"date":"2023-11-28","close":128.7175},{"date":"2023-11-29","close":128.2907},{"date":"2023-11-30","close":130.1496},{"date":"2023-12-01","close":129.1443},{"date":"2023-12-04","close":130.3962},{"date":"2023-12-05","close":127.9303},{"date":"2023-12-06","close":127.9588},{"date":"2023-12-07","close":128.2433},{"date":"2023-12-08","close":128.8977},{"date":"2023-12-11","close":129.8745},{"date":"2023-12-12","close":132.2171},{"date":"2023-12-13","close":133.8389},{"date":"2023-12-14","close":130.178},{"date":"2023-12-15","close":128.0631},{"date":"2023-12-18","close":128.8123},{"date":"2023-12-19","close":129.4098},{"date":"2023-12-20","close":127.8165},{"date":"2023-12-21","close":129.021},{"date":"2023-12-22","close":129.6849},{"date":"2023-12-26","close":129.7038},{"date":"2023-12-27","close":130.4815},{"date":"2023-12-28","close":130.5574},{"date":"2023-12-29","close":130.7661},{"date":"2024-01-02","close":133.5544},{"date":"2024-01-03","close":132.4732},{"date":"2024-01-04","close":133.3078},{"date":"2024-01-05","close":134.6545},{"date":"2024-01-08","close":134.2941},{"date":"2024-01-09","close":134.7778},{"date":"2024-01-10","close":130.0263},{"date":"2024-01-11","close":128.7649},{"date":"2024-01-12","close":128.3192},{"date":"2024-01-16","close":127.6137},{"date":"2024-01-17","close":127.4897},{"date":"2024-01-18","close":127.976},{"date":"2024-01-19","close":126.3933},{"date":"2024-01-22","close":124.62},{"date":"2024-01-23","close":123.7333},{"date":"2024-01-24","close":121.8074},{"date":"2024-01-25","close":124.0861},{"date":"2024-01-26","close":124.3625},{"date":"2024-01-29","close":123.3138},{"date":"2024-01-30","close":122.8275},{"date":"2024-01-31","close":122.4462},{"date":"2024-02-01","close":121.2449},{"date":"2024-02-02","close":119.176},{"date":"2024-02-05","close":118.0128},{"date":"2024-02-06","close":120.3773},{"date":"2024-02-07","close":121.4832},{"date":"2024-02-08","close":120.6442},{"date":"2024-02-09","close":120.8349},{"date":"2024-02-12","close":123.9525},{"date":"2024-02-13","close":121.9027},{"date":"2024-02-14","close":121.7693},{"date":"2024-02-15","close":119.872},{"date":"2024-02-16","close":118.2226},{"date":"2024-02-20","close":118.0319},{"date":"2024-02-21","close":120.8254},{"date":"2024-02-22","close":119.5001},{"date":"2024-02-23","close":121.1591},{"date":"2024-02-26","close":120.3201},{"date":"2024-02-27","close":120.5394},{"date":"2024-02-28","close":119.8052},{"date":"2024-02-29","close":119.0711},{"date":"2024-03-01","close":118.8709},{"date":"2024-03-04","close":119.4715},{"date":"2024-03-05","close":118.7088},{"date":"2024-03-06","close":121.0065},{"date":"2024-03-07","close":121.4546},{"date":"2024-03-08","close":121.3116},{"date":"2024-03-11","close":123.3996},{"date":"2024-03-12","close":123.6951},{"date":"2024-03-13","close":123.3805},{"date":"2024-03-14","close":121.1972},{"date":"2024-03-15","close":122.3032},{"date":"2024-03-18","close":122.1697},{"date":"2024-03-19","close":123.0468},{"date":"2024-03-20","close":121.7693},{"date":"2024-03-21","close":122.8275},{"date":"2024-03-22","close":123.2756},{"date":"2024-03-25","close":123.2566},{"date":"2024-03-26","close":122.8657},{"date":"2024-03-27","close":124.9537},{"date":"2024-03-28","close":126.9081},{"date":"2024-04-01","close":128.4908},{"date":"2024-04-02","close":126.1263},{"date":"2024-04-03","close":126.2217},{"date":"2024-04-04","close":125.3731},{"date":"2024-04-05","close":125.2581},{"date":"2024-04-08","close":124.6923},{"date":"2024-04-09","close":127.2909},{"date":"2024-04-10","close":126.2074},{"date":"2024-04-11","close":124.6732},{"date":"2024-04-12","close":123.2444},{"date":"2024-04-15","close":123.3499},{"date":"2024-04-16","close":122.1801},{"date":"2024-04-17","close":121.7582},{"date":"2024-04-18","close":120.7322},{"date":"2024-04-19","close":123.1581},{"date":"2024-04-22","close":124.7403},{"date":"2024-04-23","close":131.0784},{"date":"2024-04-24","close":131.8935},{"date":"2024-04-25","close":129.8511},{"date":"2024-04-26","close":128.7388},{"date":"2024-04-29","close":133.7633},{"date":"2024-04-30","close":132.4976},{"date":"2024-05-01","close":131.8935},{"date":"2024-05-02","close":130.7333},{"date":"2024-05-03","close":131.7305},{"date":"2024-05-06","close":130.0621},{"date":"2024-05-07","close":131.3086},{"date":"2024-05-08","close":130.5415},{"date":"2024-05-09","close":132.4784},{"date":"2024-05-10","close":132.7277},{"date":"2024-05-13","close":134.9907},{"date":"2024-05-14","close":133.4373},{"date":"2024-05-15","close":134.9907},{"date":"2024-05-16","close":136.5728},{"date":"2024-05-17","close":138.4043},{"date":"2024-05-20","close":138.2413},{"date":"2024-05-21","close":137.4454},{"date":"2024-05-22","close":136.0263},{"date":"2024-05-23","close":134.2811},{"date":"2024-05-24","close":135.4701},{"date":"2024-05-28","close":133.1976},{"date":"2024-05-29","close":132.5072},{"date":"2024-05-30","close":133.6003},{"date":"2024-05-31","close":136.1317},{"date":"2024-06-03","close":135.3071},{"date":"2024-06-04","close":135.7482},{"date":"2024-06-05","close":136.8221},{"date":"2024-06-06","close":136.7742},{"date":"2024-06-07","close":136.4865},{"date":"2024-06-10","close":135.6523},{"date":"2024-06-11","close":134.9715},{"date":"2024-06-12","close":133.1209},{"date":"2024-06-13","close":132.8332},{"date":"2024-06-14","close":132.1812},{"date":"2024-06-17","close":131.3853},{"date":"2024-06-18","close":131.6538},{"date":"2024-06-20","close":132.5168},{"date":"2024-06-21","close":133.2455},{"date":"2024-06-24","close":134.4633},{"date":"2024-06-25","close":132.6127},{"date":"2024-06-26","close":132.9004},{"date":"2024-06-27","close":131.6921},{"date":"2024-06-28","close":131.2511},{"date":"2024-07-01","close":131.4524},{"date":"2024-07-02","close":131.0209},{"date":"2024-07-03","close":135.1057},{"date":"2024-07-05","close":134.6742},{"date":"2024-07-08","close":133.9223},{"date":"2024-07-09","close":133.3825},{"date":"2024-07-10","close":135.3973},{"date":"2024-07-11","close":138.3375},{"date":"2024-07-12","close":138.9256},{"date":"2024-07-15","close":139.3883},{"date":"2024-07-16","close":143.2541},{"date":"2024-07-17","close":143.1384},{"date":"2024-07-18","close":141.5574},{"date":"2024-07-19","close":140.7572},{"date":"2024-07-22","close":142.049},{"date":"2024-07-23","close":135.8889},{"date":"2024-07-24","close":138.7328},{"date":"2024-07-25","close":139.0605},{"date":"2024-07-26","close":140.3524},{"date":"2024-07-29","close":137.0265},{"date":"2024-07-30","close":137.7495},{"date":"2024-07-31","close":137.1807},{"date":"2024-08-01","close":142.3575},{"date":"2024-08-02","close":144.6808},{"date":"2024-08-05","close":140.5452},{"date":"2024-08-06","close":141.6056},{"date":"2024-08-07","close":140.8729},{"date":"2024-08-08","close":144.6616},{"date":"2024-08-09","close":143.9385},{"date":"2024-08-12","close":145.0086},{"date":"2024-08-13","close":145.346},{"date":"2024-08-14","close":144.4591},{"date":"2024-08-15","close":144.3049},{"date":"2024-08-16","close":145.9341},{"date":"2024-08-19","close":145.6834},{"date":"2024-08-20","close":145.481},{"date":"2024-08-21","close":147.4669},{"date":"2024-08-22","close":147.3416},{"date":"2024-08-23","close":148.0356},{"date":"2024-08-26","close":148.3634},{"date":"2024-08-27","close":148.0742},{"date":"2024-08-28","close":149.3081},{"date":"2024-08-29","close":150.6096},{"date":"2024-08-30","close":151.323},{"date":"2024-09-03","close":151.323},{"date":"2024-09-04","close":149.7998},{"date":"2024-09-05","close":148.6815},{"date":"2024-09-06","close":147.4283},{"date":"2024-09-09","close":148.7393},{"date":"2024-09-10","close":147.3608},{"date":"2024-09-11","close":148.0356},{"date":"2024-09-12","close":149.1924},{"date":"2024-09-13","close":148.8261},{"date":"2024-09-16","close":150.7349},{"date":"2024-09-17","close":149.7902},{"date":"2024-09-18","close":149.8866},{"date":"2024-09-19","close":149.5395},{"date":"2024-09-20","close":147.4861},{"date":"2024-09-23","close":148.4405},{"date":"2024-09-24","close":147.5729},{"date":"2024-09-25","close":147.0041},{"date":"2024-09-26","close":148.8647},{"date":"2024-09-27","close":149.231},{"date":"2024-09-30","close":149.6648},{"date":"2024-10-01","close":148.4116},{"date":"2024-10-02","close":149.2888},{"date":"2024-10-03","close":146.6571},{"date":"2024-10-04","close":146.0855},{"date":"2024-10-07","close":142.3168},{"date":"2024-10-08","close":144.1382},{"date":"2024-10-09","close":144.361},{"date":"2024-10-10","close":143.1985},{"date":"2024-10-11","close":144.0316},{"date":"2024-10-14","close":144.3513},{"date":"2024-10-15","close":144.6904},{"date":"2024-10-16","close":144.2835},{"date":"2024-10-17","close":144.3126},{"date":"2024-10-18","close":144.981},{"date":"2024-10-21","close":142.7722},{"date":"2024-10-22","close":152.5571},{"date":"2024-10-23","close":152.218},{"date":"2024-10-24","close":153.0609},{"date":"2024-10-25","close":150.2029},{"date":"2024-10-28","close":151.0554},{"date":"2024-10-29","close":151.0942},{"date":"2024-10-30","close":151.0651},{"date":"2024-10-31","close":149.9995},{"date":"2024-11-01","close":150.4451},{"date":"2024-11-04","close":149.5151},{"date":"2024-11-05","close":149.2922},{"date":"2024-11-06","close":150.3385},{"date":"2024-11-07","close":151.3267},{"date":"2024-11-08","close":154.3978},{"date":"2024-11-11","close":155.1728},{"date":"2024-11-12","close":156.6551},{"date":"2024-11-13","close":155.541},{"date":"2024-11-14","close":151.9467},{"date":"2024-11-15","close":155.4344},{"date":"2024-11-18","close":157.0523},{"date":"2024-11-19","close":156.1319},{"date":"2024-11-20","close":156.287},{"date":"2024-11-21","close":158.7768},{"date":"2024-11-22","close":158.4861},{"date":"2024-11-25","close":157.372},{"date":"2024-11-26","close":157.2073},{"date":"2024-11-27","close":158.2246},{"date":"2024-11-29","close":157.5852},{"date":"2024-12-02","close":156.471},{"date":"2024-12-03","close":156.8876},{"date":"2024-12-04","close":155.2406},{"date":"2024-12-05","close":153.5743},{"date":"2024-12-06","close":152.4408},{"date":"2024-12-09","close":153.2643},{"date":"2024-12-10","close":153.5162},{"date":"2024-12-11","close":150.8326},{"date":"2024-12-12","close":151.2007},{"date":"2024-12-13","close":150.1642},{"date":"2024-12-16","close":147.8875},{"date":"2024-12-17","close":150.6388},{"date":"2024-12-18","close":146.5311},{"date":"2024-12-19","close":146.7927},{"date":"2024-12-20","close":148.3235},{"date":"2024-12-23","close":148.1684},{"date":"2024-12-24","close":148.6334},{"date":"2024-12-26","close":148.2459},{"date":"2024-12-27","close":147.8681},{"date":"2024-12-30","close":146.2599},{"date":"2024-12-31","close":146.1533},{"date":"2025-01-02","close":146.2502},{"date":"2025-01-03","close":147.1802},{"date":"2025-01-06","close":147.5193},{"date":"2025-01-07","close":148.8466},{"date":"2025-01-08","close":149.2244},{"date":"2025-01-10","close":147.0543},{"date":"2025-01-13","close":149.2147},{"date":"2025-01-14","close":148.9324},{"date":"2025-01-15","close":146.3525},{"date":"2025-01-16","close":147.6473},{"date":"2025-01-17","close":147.1995},{"date":"2025-01-21","close":148.6111},{"date":"2025-01-22","close":147.5013},{"date":"2025-01-23","close":147.8323},{"date":"2025-01-24","close":151.1715},{"date":"2025-01-27","close":155.7374},{"date":"2025-01-28","close":152.9726},{"date":"2025-01-29","close":151.3273},{"date":"2025-01-30","close":159.8263},{"date":"2025-01-31","close":158.7846},{"date":"2025-02-03","close":158.1713},{"date":"2025-02-04","close":159.0378},{"date":"2025-02-05","close":160.5078},{"date":"2025-02-06","close":158.3368},{"date":"2025-02-07","close":158.3368},{"date":"2025-02-10","close":160.8193},{"date":"2025-02-11","close":162.5133},{"date":"2025-02-12","close":160.0016},{"date":"2025-02-13","close":164.256},{"date":"2025-02-14","close":164.3046},{"date":"2025-02-18","close":165.1613},{"date":"2025-02-19","close":167.2058},{"date":"2025-02-20","close":167.5854},{"date":"2025-02-21","close":167.6828},{"date":"2025-02-24","close":169.4546},{"date":"2025-02-25","close":170.7689},{"date":"2025-02-26","close":168.8705},{"date":"2025-02-27","close":167.011},{"date":"2025-02-28","close":168.3253},{"date":"2025-03-03","close":172.2682},{"date":"2025-03-04","close":170.3795},{"date":"2025-03-05","close":167.4589},{"date":"2025-03-06","close":167.1279},{"date":"2025-03-07","close":170.9149},{"date":"2025-03-10","close":168.5395},{"date":"2025-03-11","close":163.701},{"date":"2025-03-12","close":162.0168},{"date":"2025-03-13","close":164.3533},{"date":"2025-03-14","close":165.6579},{"date":"2025-03-17","close":168.89},{"date":"2025-03-18","close":167.8872},{"date":"2025-03-19","close":163.5647},{"date":"2025-03-20","close":162.0558},{"date":"2025-03-21","close":162.6885},{"date":"2025-03-24","close":162.9027},{"date":"2025-03-25","close":161.2769},{"date":"2025-03-26","close":162.2115},{"date":"2025-03-27","close":161.6079},{"date":"2025-03-28","close":162.9027},{"date":"2025-03-31","close":164.7233},{"date":"2025-04-01","close":164.8011},{"date":"2025-04-02","close":163.5161},{"date":"2025-04-03","close":166.1154},{"date":"2025-04-04","close":159.836},{"date":"2025-04-07","close":160.7459},{"date":"2025-04-08","close":156.3337},{"date":"2025-04-09","close":160.5013},{"date":"2025-04-10","close":160.2959},{"date":"2025-04-11","close":160.4328},{"date":"2025-04-14","close":164.3559},{"date":"2025-04-15","close":163.6025},{"date":"2025-04-16","close":160.9024},{"date":"2025-04-17","close":160.2469},{"date":"2025-04-21","close":158.349},{"date":"2025-04-22","close":169.0909},{"date":"2025-04-23","close":169.805},{"date":"2025-04-24","close":172.0551},{"date":"2025-04-25","close":169.9909},{"date":"2025-04-28","close":172.8475},{"date":"2025-04-29","close":174.6281},{"date":"2025-04-30","close":174.3542},{"date":"2025-05-01","close":173.4737},{"date":"2025-05-02","close":174.09},{"date":"2025-05-05","close":173.7183},{"date":"2025-05-06","close":172.2899},{"date":"2025-05-07","close":172.7399},{"date":"2025-05-08","close":172.0845},{"date":"2025-05-09","close":173.1215},{"date":"2025-05-12","close":172.0845},{"date":"2025-05-13","close":170.7051},{"date":"2025-05-14","close":168.7387},{"date":"2025-05-15","close":172.5834},{"date":"2025-05-16","close":174.1096},{"date":"2025-05-19","close":174.2563},{"date":"2025-05-20","close":174.3737},{"date":"2025-05-21","close":166.7821},{"date":"2025-05-22","close":165.9407},{"date":"2025-05-23","close":167.5157},{"date":"2025-05-27","close":169.9126},{"date":"2025-05-28","close":167.6625},{"date":"2025-05-29","close":168.2691},{"date":"2025-05-30","close":169.58},{"date":"2025-06-02","close":170.617},{"date":"2025-06-03","close":169.8246},{"date":"2025-06-04","close":170.0398},{"date":"2025-06-05","close":169.8833},{"date":"2025-06-06","close":170.5583},{"date":"2025-06-09","close":172.0845},{"date":"2025-06-10","close":173.5911},{"date":"2025-06-11","close":173.1411},{"date":"2025-06-12","close":175.1563},{"date":"2025-06-13","close":176.301},{"date":"2025-06-16","close":178.1206},{"date":"2025-06-17","close":175.0683},{"date":"2025-06-18","close":175.8803},{"date":"2025-06-20","close":175.5379},{"date":"2025-06-23","close":175.8216},{"date":"2025-06-24","close":175.9977},{"date":"2025-06-25","close":174.7748},{"date":"2025-06-26","close":173.2193},{"date":"2025-06-27","close":173.9726},{"date":"2025-06-30","close":175.7336},{"date":"2025-07-01","close":175.4401},{"date":"2025-07-02","close":172.7693},{"date":"2025-07-03","close":173.0823},{"date":"2025-07-07","close":170.9694},{"date":"2025-07-08","close":169.5248},{"date":"2025-07-09","close":170.6255},{"date":"2025-07-10","close":168.4929},{"date":"2025-07-11","close":165.1909},{"date":"2025-07-14","close":165.466},{"date":"2025-07-15","close":163.5497},{"date":"2025-07-16","close":164.1491},{"date":"2025-07-17","close":165.2793},{"date":"2025-07-18","close":164.0312},{"date":"2025-07-21","close":163.5791},{"date":"2025-07-22","close":175.1658},{"date":"2025-07-23","close":167.5396},{"date":"2025-07-24","close":168.9352},{"date":"2025-07-25","close":165.6429},{"date":"2025-07-28","close":164.955},{"date":"2025-07-29","close":165.0462},{"date":"2025-07-30","close":165.8325},{"date":"2025-07-31","close":164.5351},{"date":"2025-08-01","close":167.9161},{"date":"2025-08-04","close":169.4787},{"date":"2025-08-05","close":170.2945},{"date":"2025-08-06","close":170.0291},{"date":"2025-08-07","close":171.2773},{"date":"2025-08-08","close":173.9211},{"date":"2025-08-11","close":175.2971},{"date":"2025-08-12","close":175.6116},{"date":"2025-08-13","close":175.9654},{"date":"2025-08-14","close":175.3757},{"date":"2025-08-15","close":176.6829},{"date":"2025-08-18","close":175.877},{"date":"2025-08-19","close":179.6903},{"date":"2025-08-20","close":181.2334},{"date":"2025-08-21","close":180.565},{"date":"2025-08-22","close":177.135},{"date":"2025-08-25","close":175.5919},{"date":"2025-08-26","close":177.2627},{"date":"2025-08-27","close":176.673},{"date":"2025-08-28","close":176.1227},{"date":"2025-08-29","close":178.5208},{"date":"2025-09-02","close":175.6312},{"date":"2025-09-03","close":176.4273},{"date":"2025-09-04","close":177.017},{"date":"2025-09-05","close":180.339},{"date":"2025-09-08","close":179.3955},{"date":"2025-09-09","close":179.5429},{"date":"2025-09-10","close":177.0465},{"date":"2025-09-11","close":180.3095},{"date":"2025-09-12","close":179.769},{"date":"2025-09-15","close":177.5183},{"date":"2025-09-16","close":177.0662},{"date":"2025-09-17","close":179.1203},{"date":"2025-09-18","close":180.1817},{"date":"2025-09-19","close":180.4471},{"date":"2025-09-22","close":181.5184},{"date":"2025-09-23","close":183.7592},{"date":"2025-09-24","close":183.6118},{"date":"2025-09-25","close":182.2064},{"date":"2025-09-26","close":185.7445},{"date":"2025-09-29","close":185.5971},{"date":"2025-09-30","close":187.3072},{"date":"2025-10-01","close":178.9434},{"date":"2025-10-02","close":177.8524},{"date":"2025-10-03","close":177.0367},{"date":"2025-10-06","close":176.1482},{"date":"2025-10-07","close":179.564},{"date":"2025-10-08","close":178.5767},{"date":"2025-10-09","close":179.1197},{"date":"2025-10-10","close":181.7161},{"date":"2025-10-13","close":180.4426},{"date":"2025-10-14","close":183.0192},{"date":"2025-10-15","close":184.9541},{"date":"2025-10-16","close":184.4309},{"date":"2025-10-17","close":187.0865},{"date":"2025-10-20","close":187.975},{"date":"2025-10-21","close":182.2788},{"date":"2025-10-22","close":178.8532},{"date":"2025-10-23","close":180.8868},{"date":"2025-10-24","close":179.8502},{"date":"2025-10-27","close":177.9548},{"date":"2025-10-28","close":176.0001},{"date":"2025-10-29","close":172.5449},{"date":"2025-10-30","close":173.5025},{"date":"2025-10-31","close":173.6999},{"date":"2025-11-03","close":176.553},{"date":"2025-11-04","close":175.7533},{"date":"2025-11-05","close":175.9804},{"date":"2025-11-06","close":174.2528},{"date":"2025-11-07","close":177.2045},{"date":"2025-11-10","close":181.953},{"date":"2025-11-11","close":186.4349},{"date":"2025-11-12","close":184.4605},{"date":"2025-11-13","close":185.1812},{"date":"2025-11-14","close":184.5592},{"date":"2025-11-17","close":183.809},{"date":"2025-11-18","close":182.9501},{"date":"2025-11-19","close":183.5819},{"date":"2025-11-20","close":185.2108},{"date":"2025-11-21","close":188.8043},{"date":"2025-11-24","close":188.1428},{"date":"2025-11-25","close":189.8902},{"date":"2025-11-26","close":187.2642},{"date":"2025-11-28","close":186.7607},{"date":"2025-12-01","close":181.4199},{"date":"2025-12-02","close":180.2155},{"date":"2025-12-03","close":180.2747},{"date":"2025-12-04","close":181.8247},{"date":"2025-12-05","close":180.176},{"date":"2025-12-08","close":179.4948},{"date":"2025-12-09","close":177.323},{"date":"2025-12-10","close":177.2144},{"date":"2025-12-11","close":179.248},{"date":"2025-12-12","close":180.2254},{"date":"2025-12-15","close":181.7556},{"date":"2025-12-16","close":176.3753},{"date":"2025-12-17","close":176.8096},{"date":"2025-12-18","close":173.8974},{"date":"2025-12-19","close":173.8085},{"date":"2025-12-22","close":174.0849},{"date":"2025-12-23","close":172.841},{"date":"2025-12-24","close":173.6703},{"date":"2025-12-26","close":173.69},{"date":"2025-12-29","close":173.2754},{"date":"2025-12-30","close":173.2458},{"date":"2025-12-31","close":171.3109},{"date":"2026-01-02","close":171.5675},{"date":"2026-01-05","close":171.2714},{"date":"2026-01-06","close":178.1522},{"date":"2026-01-07","close":175.8619},{"date":"2026-01-08","close":175.467},{"date":"2026-01-09","close":172.2092},{"date":"2026-01-12","close":173.69},{"date":"2026-01-13","close":178.4484},{"date":"2026-01-14","close":185.2012},{"date":"2026-01-15","close":188.6619},{"date":"2026-01-16","close":187.8984},{"date":"2026-01-20","close":187.3629},{"date":"2026-01-21","close":183.099},{"date":"2026-01-22","close":180.6299},{"date":"2026-01-23","close":179.4995},{"date":"2026-01-26","close":180.9968},{"date":"2026-01-27","close":182.6925},{"date":"2026-01-28","close":181.2051},{"date":"2026-01-29","close":180.8183},{"date":"2026-01-30","close":185.459},{"date":"2026-02-02","close":183.4461},{"date":"2026-02-03","close":183.6146},{"date":"2026-02-04","close":187.6405},{"date":"2026-02-05","close":190.6848},{"date":"2026-02-06","close":189.1081},{"date":"2026-02-09","close":189.6436},{"date":"2026-02-10","close":203.6251},{"date":"2026-02-11","close":207.5618},{"date":"2026-02-12","close":205.1225},{"date":"2026-02-13","close":205.1324},{"date":"2026-02-17","close":203.764},{"date":"2026-02-18","close":202.6732},{"date":"2026-02-19","close":200.7396},{"date":"2026-02-20","close":200.7098},{"date":"2026-02-23","close":205.6877},{"date":"2026-02-24","close":207.7799},{"date":"2026-02-25","close":206.0546},{"date":"2026-02-26","close":209.3268},{"date":"2026-02-27","close":210.13},{"date":"2026-03-02","close":208.484},{"date":"2026-03-03","close":206.6099},{"date":"2026-03-04","close":206.6991},{"date":"2026-03-05","close":202.2666},{"date":"2026-03-06","close":197.5367},{"date":"2026-03-09","close":199.8868},{"date":"2026-03-10","close":199.2125},{"date":"2026-03-11","close":198.8754},{"date":"2026-03-12","close":199.1927},{"date":"2026-03-13","close":198.0226},{"date":"2026-03-16","close":197.269},{"date":"2026-03-17","close":196.9418},{"date":"2026-03-18","close":193.5901},{"date":"2026-03-19","close":192.5291},{"date":"2026-03-20","close":193.6199},{"date":"2026-03-23","close":193.957},{"date":"2026-03-24","close":194.433},{"date":"2026-03-25","close":194.8098},{"date":"2026-03-26","close":196.4856},{"date":"2026-03-27","close":193.8678},{"date":"2026-03-30","close":195.5039},{"date":"2026-03-31","close":194.3338},{"date":"2026-04-01","close":196.0295},{"date":"2026-04-02","close":196.3567},{"date":"2026-04-06","close":198.1416},{"date":"2026-04-07","close":196.0004},{"date":"2026-04-08","close":197.9922},{"date":"2026-04-09","close":197.0063},{"date":"2026-04-10","close":190.7222},{"date":"2026-04-13","close":192.1165},{"date":"2026-04-14","close":193.3613},{"date":"2026-04-15","close":190.6326},{"date":"2026-04-16","close":190.6724},{"date":"2026-04-17","close":194.2178},{"date":"2026-04-20","close":195.5025},{"date":"2026-04-21","close":204.1966},{"date":"2026-04-22","close":203.1609},{"date":"2026-04-23","close":198.7092},{"date":"2026-04-24","close":195.4627},{"date":"2026-04-27","close":195.8212},{"date":"2026-04-28","close":194.2477},{"date":"2026-04-29","close":188.5412},{"date":"2026-04-30","close":193.4012},{"date":"2026-05-01","close":191.8775},{"date":"2026-05-04","close":190.7123},{"date":"2026-05-05","close":190.055},{"date":"2026-05-06","close":188.352},{"date":"2026-05-07","close":190.055},{"date":"2026-05-08","close":186.6192},{"date":"2026-05-11","close":189.0292},{"date":"2026-05-12","close":189.3977},{"date":"2026-05-13","close":190.0649},{"date":"2026-05-14","close":187.1669},{"date":"2026-05-15","close":185.8424},{"date":"2026-05-18","close":189.0591},{"date":"2026-05-19","close":189.6068},{"date":"2026-05-20","close":192.953},{"date":"2026-05-21","close":193.0227},{"date":"2026-05-22","close":194.407},{"date":"2026-05-26","close":192.0866},{"date":"2026-05-27","close":193.192},{"date":"2026-05-28","close":195.3929},{"date":"2026-05-29","close":194.0983},{"date":"2026-06-01","close":191.4094},{"date":"2026-06-02","close":192.3654},{"date":"2026-06-03","close":192.8733},{"date":"2026-06-04","close":195.3133},{"date":"2026-06-05","close":199.4661},{"date":"2026-06-08","close":196.3988},{"date":"2026-06-09","close":203.6887},{"date":"2026-06-10","close":202.9418},{"date":"2026-06-11","close":202.9916},{"date":"2026-06-12","close":202.2247},{"date":"2026-06-15","close":201.3483},{"date":"2026-06-16","close":200.213},{"date":"2026-06-17","close":196.9465},{"date":"2026-06-18","close":194.1979},{"date":"2026-06-22","close":192.7837},{"date":"2026-06-23","close":196.3689},{"date":"2026-06-24","close":202.2745},{"date":"2026-06-25","close":205.3916},{"date":"2026-06-26","close":209.0167},{"date":"2026-06-29","close":211.7653},{"date":"2026-06-30","close":211.0782},{"date":"2026-07-01","close":215.1314},{"date":"2026-07-02","close":214.8326},{"date":"2026-07-06","close":212.572},{"date":"2026-07-07","close":211.5064},{"date":"2026-07-08","close":208.21},{"date":"2026-07-09","close":208.05},{"date":"2026-07-10","close":207.44},{"date":"2026-07-13","close":207.35},{"date":"2026-07-14","close":206.0},{"date":"2026-07-15","close":201.77},{"date":"2026-07-16","close":209.41},{"date":"2026-07-17","close":210.68},{"date":"2026-07-20","close":207.66},{"date":"2026-07-21","close":206.84},{"date":"2026-07-22","close":209.83},{"date":"2026-07-23","close":227.9},{"date":"2026-07-24","close":227.86},{"date":"2026-07-27","close":231.84},{"date":"2026-07-28","close":235.94},{"date":"2026-07-29","close":235.22},{"date":"2026-07-30","close":234.3},{"date":"2026-07-31","close":233.01},{"date":"2026-08-03","close":231.95},{"date":"2026-08-04","close":233.72},{"date":"2026-08-05","close":235.84},{"date":"2026-08-06","close":238.5},{"date":"2026-08-07","close":238.35},{"date":"2026-08-10","close":237.63},{"date":"2026-08-11","close":237.5},{"date":"2026-08-12","close":237.77},{"date":"2026-08-13","close":236.04},{"date":"2026-08-14","close":234.4},{"date":"2026-08-17","close":235.52},{"date":"2026-08-18","close":236.25},{"date":"2026-08-19","close":241.76},{"date":"2026-08-20","close":241.3},{"date":"2026-08-21","close":244.39},{"date":"2026-08-24","close":243.87},{"date":"2026-08-25","close":244.51},{"date":"2026-08-26","close":245.0},{"date":"2026-08-27","close":244.61},{"date":"2026-08-28","close":242.76},{"date":"2026-08-31","close":240.3},{"date":"2026-09-01","close":236.22},{"date":"2026-09-02","close":240.8},{"date":"2026-09-03","close":239.4},{"date":"2026-09-04","close":237.14},{"date":"2026-09-08","close":235.5},{"date":"2026-09-09","close":235.46},{"date":"2026-09-10","close":231.14},{"date":"2026-09-11","close":235.02},{"date":"2026-09-14","close":237.89},{"date":"2026-09-15","close":247.08},{"date":"2026-09-16","close":247.08},{"date":"2026-09-17","close":247.45},{"date":"2026-09-18","close":246.45},{"date":"2026-09-21","close":244.88},{"date":"2026-09-22","close":234.76},{"date":"2026-09-23","close":233.0},{"date":"2026-09-24","close":236.59},{"date":"2026-09-25","close":236.32},{"date":"2026-09-28","close":236.7286},{"date":"2026-09-29","close":231.0998},{"date":"2026-09-30","close":232.1957},{"date":"2026-10-01","close":230.2231},{"date":"2026-10-02","close":232.4547},{"date":"2026-10-05","close":231.3489},{"date":"2026-10-06","close":228.39},{"date":"2026-10-07","close":227.06},{"date":"2026-10-08","close":230.81},{"date":"2026-10-09","close":230.97},{"date":"2026-10-12","close":232.63},{"date":"2026-10-13","close":230.46},{"date":"2026-10-14","close":233.43},{"date":"2026-10-15","close":239.15},{"date":"2026-10-16","close":235.0},{"date":"2026-10-19","close":234.91},{"date":"2026-10-20","close":237.12},{"date":"2026-10-21","close":238.93},{"date":"2026-10-22","close":243.35}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":243.28,"low_30d":223.5,"support":226.03,"high_30d":248.84,"change_1d":1.8,"change_7d":3.6,"change_30d":3.5,"resistance":246.31,"position_in_range":78.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.76,"per":17.7,"quarter":"2024-Q2"},{"pbr":1.96,"per":19.36,"quarter":"2024-Q3"},{"pbr":1.92,"per":17.68,"quarter":"2024-Q4"},{"pbr":2.11,"per":18.8,"quarter":"2025-Q1"},{"pbr":2.16,"per":18.77,"quarter":"2025-Q2"},{"pbr":2.3,"per":19.39,"quarter":"2025-Q3"},{"pbr":2.13,"per":17.39,"quarter":"2025-Q4"},{"pbr":2.35,"per":19.17,"quarter":"2026-Q1"},{"pbr":2.5,"per":19.84,"quarter":"2026-Q2"},{"pbr":2.88,"per":22.86,"quarter":"현재"}],"timeline":[{"close":131.2511,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":149.6648,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":146.1533,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":164.7233,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":175.7336,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":187.3072,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":171.3109,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":194.3338,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":211.0782,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.13,"pbr_5y_low":1.76,"per_5y_avg":18.68,"per_5y_low":17.39,"current_pbr":2.88,"current_per":22.86,"pbr_5y_high":2.5,"per_5y_high":19.84,"pbr_5y_median":2.13,"per_5y_median":18.8,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.1%"},"momentum":{"grade":"C","reason":"RSI 64"},"valuation":{"grade":"C","reason":"PER 22.87x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.89,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.26,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.76,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.85,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.75,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":33.75,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.14,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.19,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.76,"per":17.7,"close":131.2511,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.96,"per":19.36,"close":149.6648,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.92,"per":17.68,"close":146.1533,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.11,"per":18.8,"close":164.7233,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.16,"per":18.77,"close":175.7336,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.3,"per":19.39,"close":187.3072,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.13,"per":17.39,"close":171.3109,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.35,"per":19.17,"close":194.3338,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.5,"per":19.84,"close":211.0782,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"22.9배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"4.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.12,"pbr":null,"per":null,"roa":0.018891315898223036,"roe":0.04257583821181479,"revenue":3043000000.0,"market_cap":null,"net_income":320000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.33749589221163323,"total_assets":16939000000.0,"total_equity":7516000000.0,"profit_margin":0.10515938218862964,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":459000000.0,"operating_margin":0.15083798882681565},{"eps":2.5,"pbr":null,"per":null,"roa":0.015114256582498651,"roe":0.034211240836274776,"revenue":2895000000.0,"market_cap":null,"net_income":252000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.32538860103626943,"total_assets":16673000000.0,"total_equity":7366000000.0,"profit_margin":0.08704663212435233,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":399000000.0,"operating_margin":0.1378238341968912},{"eps":2.42,"pbr":null,"per":null,"roa":0.01510015408320493,"roe":0.03417015341701534,"revenue":2806000000.0,"market_cap":null,"net_income":245000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3257305773342837,"total_assets":16225000000.0,"total_equity":7170000000.0,"profit_margin":0.08731290092658589,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":391000000.0,"operating_margin":0.13934426229508196},{"eps":2.6,"pbr":null,"per":null,"roa":0.015126257949002901,"roe":0.0337558556076054,"revenue":2816000000.0,"market_cap":null,"net_income":245000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3370028409090909,"total_assets":16197000000.0,"total_equity":7258000000.0,"profit_margin":0.08700284090909091,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":386000000.0,"operating_margin":0.13707386363636365},{"eps":2.62,"pbr":null,"per":null,"roa":0.01765921472853654,"roe":0.03901494189263974,"revenue":2761000000.0,"market_cap":null,"net_income":282000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.34154291923216223,"total_assets":15969000000.0,"total_equity":7228000000.0,"profit_margin":0.10213690691778342,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":438000000.0,"operating_margin":0.15863817457442955},{"eps":2.21,"pbr":null,"per":null,"roa":0.01392669494207761,"roe":0.031750613364121806,"revenue":2652000000.0,"market_cap":null,"net_income":220000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.32541478129713425,"total_assets":15797000000.0,"total_equity":6929000000.0,"profit_margin":0.08295625942684766,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":346000000.0,"operating_margin":0.13046757164404224},{"eps":2.23,"pbr":null,"per":null,"roa":0.013743577044511856,"roe":0.032753024491000295,"revenue":2621000000.0,"market_cap":null,"net_income":222000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3273559710034338,"total_assets":16153000000.0,"total_equity":6778000000.0,"profit_margin":0.08470049599389547,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":361000000.0,"operating_margin":0.13773368943151468},{"eps":2.3,"pbr":null,"per":null,"roa":0.014041627834731283,"roe":0.03319136437068586,"revenue":2488000000.0,"market_cap":null,"net_income":226000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3259646302250804,"total_assets":16095000000.0,"total_equity":6809000000.0,"profit_margin":0.09083601286173633,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":330000000.0,"operating_margin":0.13263665594855306},{"eps":2.0221229569603065,"pbr":null,"per":null,"roa":0.016497370506447662,"roe":0.034607828320991386,"revenue":2397000000.0,"market_cap":null,"net_income":229000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3354192740926158,"total_assets":13881000000.0,"total_equity":6617000000.0,"profit_margin":0.09553608677513559,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":355000000.0,"operating_margin":0.14810179390905298},{"eps":1.7130648631017444,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":2366000000.0,"market_cap":null,"net_income":194000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3258664412510566,"total_assets":null,"total_equity":null,"profit_margin":0.08199492814877431,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":300000000.0,"operating_margin":0.12679628064243448},{"eps":1.695404400595541,"pbr":null,"per":null,"roa":0.013692768506632435,"roe":0.03044236562549548,"revenue":2288000000.0,"market_cap":null,"net_income":192000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.32342657342657344,"total_assets":14022000000.0,"total_equity":6307000000.0,"profit_margin":0.08391608391608392,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":267000000.0,"operating_margin":0.11669580419580419},{"eps":1.9868020319478996,"pbr":null,"per":null,"roa":0.016688918558077435,"roe":0.03501945525291829,"revenue":2295000000.0,"market_cap":null,"net_income":225000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.32854030501089326,"total_assets":13482000000.0,"total_equity":6425000000.0,"profit_margin":0.09803921568627451,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":342000000.0,"operating_margin":0.14901960784313725}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.4174,"per":17.7,"date":"2024-06","close":131.25,"source":"reported"},{"eps":7.4174,"per":18.49,"date":"2024-07","close":137.18,"source":"reported"},{"eps":7.4174,"per":20.4,"date":"2024-08","close":151.32,"source":"reported"},{"eps":7.7306,"per":19.36,"date":"2024-09","close":149.66,"source":"reported"},{"eps":7.7306,"per":19.4,"date":"2024-10","close":150.0,"source":"reported"},{"eps":7.7306,"per":20.38,"date":"2024-11","close":157.59,"source":"reported"},{"eps":8.2652,"per":17.68,"date":"2024-12","close":146.15,"source":"reported"},{"eps":8.2652,"per":19.21,"date":"2025-01","close":158.78,"source":"reported"},{"eps":8.2652,"per":20.37,"date":"2025-02","close":168.33,"source":"reported"},{"eps":8.7621,"per":18.8,"date":"2025-03","close":164.72,"source":"reported"},{"eps":8.7621,"per":19.9,"date":"2025-04","close":174.35,"source":"reported"},{"eps":8.7621,"per":19.35,"date":"2025-05","close":169.58,"source":"reported"},{"eps":9.36,"per":18.77,"date":"2025-06","close":175.73,"source":"reported"},{"eps":9.36,"per":17.58,"date":"2025-07","close":164.54,"source":"reported"},{"eps":9.36,"per":19.07,"date":"2025-08","close":178.52,"source":"reported"},{"eps":9.66,"per":19.39,"date":"2025-09","close":187.31,"source":"reported"},{"eps":9.66,"per":17.98,"date":"2025-10","close":173.7,"source":"reported"},{"eps":9.66,"per":19.33,"date":"2025-11","close":186.76,"source":"reported"},{"eps":9.85,"per":17.39,"date":"2025-12","close":171.31,"source":"reported"},{"eps":9.85,"per":18.83,"date":"2026-01","close":185.46,"source":"reported"},{"eps":9.85,"per":21.33,"date":"2026-02","close":210.13,"source":"reported"},{"eps":10.14,"per":19.17,"date":"2026-03","close":194.33,"source":"reported"},{"eps":10.14,"per":19.07,"date":"2026-04","close":193.4,"source":"reported"},{"eps":10.14,"per":19.14,"date":"2026-05","close":194.1,"source":"reported"},{"eps":10.64,"per":19.84,"date":"2026-06","close":211.08,"source":"reported"},{"eps":10.64,"per":21.9,"date":"2026-07","close":233.01,"source":"reported"},{"eps":10.64,"per":22.58,"date":"2026-08","close":240.3,"source":"reported"},{"eps":10.64,"per":21.82,"date":"2026-09","close":232.2,"source":"reported"},{"eps":10.64,"per":22.87,"date":"2026-10","close":243.35,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.56,"std":1.42,"count":29,"current":22.87,"lower_1sd":18.14,"upper_1sd":20.97},"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":"Quest Diagnostics Incorporated","phase":"above-fold","symbol_resolved":true}