{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:03:01.108493+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.4,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":-31.1,"direction":"higher_better","percentile":20}],"summary":"매출 +21.4%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":26.3,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.1,"direction":"higher_better","percentile":24}],"summary":"RSI 26","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 42.16x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.1,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.63,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":27.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.1x, 순차입금비율 0.6x","percentile":61}},"signals":[],"summary":"Quanta Services, Inc.(PWR)은 Industrials 섹터 US 시장 종목입니다, 시가총액 828.72억. 현재가 $552.26, 전일 대비 -8.1%, 30일 -15.1%. PER 42.2배 / ROE 4.7%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.06,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.06%","value_pct":0.06},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":39.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.63,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.06},"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 21% 성장"],"portfolio":null,"technical":{"macd":-13.972467429357835,"grade":"C","trend":"하락","atr_14":31.920071428571436,"rsi_14":26.260504201680675,"sma_20":655.4175,"sma_60":648.9618333333334,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 26.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-13.97)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 655, SMA60 649 — 혼조세입니다. 볼린저밴드 574~737 (현재 위치 -13%).","bb_lower":573.9522141722316,"bb_upper":736.8827858277684,"macd_signal":0.0025607082044993845},"change_pct":-8.1,"chart_data":[{"date":"2024-10-23","open":312.59,"high":314.42,"low":304.74,"close":306.08,"volume":940216,"rsi_14":59.25,"sma_20":306.21,"sma_60":279.46,"sma_120":272.74},{"date":"2024-10-24","open":308.27,"high":310.41,"low":306.37,"close":309.31,"volume":562739,"rsi_14":55.13,"sma_20":306.88,"sma_60":280.2,"sma_120":273.19},{"date":"2024-10-25","open":310.38,"high":310.57,"low":305.83,"close":307.61,"volume":671361,"rsi_14":50.82,"sma_20":307.45,"sma_60":281.09,"sma_120":273.51},{"date":"2024-10-28","open":310.16,"high":314.73,"low":309.34,"close":312.79,"volume":767805,"rsi_14":55.29,"sma_20":308.21,"sma_60":282.3,"sma_120":273.9},{"date":"2024-10-29","open":311.44,"high":313.46,"low":309.21,"close":312.86,"volume":578349,"rsi_14":56.71,"sma_20":309.08,"sma_60":283.53,"sma_120":274.3},{"date":"2024-10-30","open":310.78,"high":315.31,"low":310.4,"close":311.07,"volume":923038,"rsi_14":55.21,"sma_20":309.71,"sma_60":284.59,"sma_120":274.65},{"date":"2024-10-31","open":298.6,"high":306.76,"low":292.73,"close":301.08,"volume":1423207,"rsi_14":42.53,"sma_20":309.87,"sma_60":285.48,"sma_120":274.9},{"date":"2024-11-01","open":304.97,"high":309.01,"low":301.14,"close":302.95,"volume":913124,"rsi_14":42.87,"sma_20":309.76,"sma_60":286.15,"sma_120":275.22},{"date":"2024-11-04","open":304.21,"high":308.12,"low":301.01,"close":303.77,"volume":713418,"rsi_14":48.72,"sma_20":309.6,"sma_60":286.9,"sma_120":275.56},{"date":"2024-11-05","open":307.08,"high":315.4,"low":306.04,"close":314.05,"volume":839232,"rsi_14":52.33,"sma_20":309.9,"sma_60":287.81,"sma_120":275.92},{"date":"2024-11-06","open":309.44,"high":311.63,"low":297.54,"close":310.26,"volume":2546993,"rsi_14":47.86,"sma_20":310.06,"sma_60":288.62,"sma_120":276.31},{"date":"2024-11-07","open":311.59,"high":320.41,"low":310.8,"close":320.28,"volume":1075262,"rsi_14":55.21,"sma_20":310.75,"sma_60":289.58,"sma_120":276.79},{"date":"2024-11-08","open":319.4,"high":332.64,"low":318.61,"close":330.38,"volume":1305582,"rsi_14":59.53,"sma_20":311.83,"sma_60":290.63,"sma_120":277.31},{"date":"2024-11-11","open":334.39,"high":334.39,"low":326.52,"close":329.09,"volume":1055471,"rsi_14":62.56,"sma_20":312.76,"sma_60":291.69,"sma_120":277.79},{"date":"2024-11-12","open":328.55,"high":330.72,"low":322.07,"close":326.68,"volume":606511,"rsi_14":66.47,"sma_20":313.85,"sma_60":292.68,"sma_120":278.26},{"date":"2024-11-13","open":328.43,"high":333.21,"low":324.52,"close":326.29,"volume":941763,"rsi_14":64.22,"sma_20":314.58,"sma_60":293.68,"sma_120":278.68},{"date":"2024-11-14","open":326.49,"high":327.79,"low":322.28,"close":323.28,"volume":779436,"rsi_14":62.84,"sma_20":315.12,"sma_60":294.59,"sma_120":279.02},{"date":"2024-11-15","open":319.79,"high":324.7,"low":319.42,"close":322.75,"volume":901991,"rsi_14":58.83,"sma_20":315.57,"sma_60":295.51,"sma_120":279.38},{"date":"2024-11-18","open":322.73,"high":331.45,"low":321.13,"close":327.82,"volume":912799,"rsi_14":62.18,"sma_20":316.11,"sma_60":296.43,"sma_120":279.8},{"date":"2024-11-19","open":324.23,"high":332.21,"low":322.46,"close":330.18,"volume":823680,"rsi_14":65.43,"sma_20":317.0,"sma_60":297.43,"sma_120":280.23},{"date":"2024-11-20","open":331.68,"high":332.42,"low":327.02,"close":331.74,"volume":750584,"rsi_14":78.64,"sma_20":318.29,"sma_60":298.46,"sma_120":280.7},{"date":"2024-11-21","open":335.31,"high":341.66,"low":334.09,"close":339.4,"volume":988426,"rsi_14":80.73,"sma_20":319.8,"sma_60":299.67,"sma_120":281.26},{"date":"2024-11-22","open":340.14,"high":343.08,"low":337.32,"close":341.3,"volume":853437,"rsi_14":81.07,"sma_20":321.48,"sma_60":300.85,"sma_120":281.86},{"date":"2024-11-25","open":342.69,"high":343.83,"low":336.44,"close":342.3,"volume":1231721,"rsi_14":77.64,"sma_20":322.96,"sma_60":301.98,"sma_120":282.42},{"date":"2024-11-26","open":345.53,"high":349.56,"low":341.04,"close":345.97,"volume":851374,"rsi_14":85.02,"sma_20":324.62,"sma_60":303.47,"sma_120":283.08},{"date":"2024-11-27","open":347.31,"high":348.4,"low":340.13,"close":343.32,"volume":534544,"rsi_14":76.41,"sma_20":326.23,"sma_60":304.94,"sma_120":283.7},{"date":"2024-11-29","open":346.64,"high":347.87,"low":343.37,"close":343.9,"volume":370777,"rsi_14":69.82,"sma_20":328.38,"sma_60":306.49,"sma_120":284.31},{"date":"2024-12-02","open":344.38,"high":346.57,"low":341.15,"close":341.71,"volume":650831,"rsi_14":68.03,"sma_20":330.32,"sma_60":308.06,"sma_120":284.9},{"date":"2024-12-03","open":341.53,"high":342.86,"low":337.92,"close":339.13,"volume":785613,"rsi_14":67.7,"sma_20":332.09,"sma_60":309.56,"sma_120":285.43},{"date":"2024-12-04","open":338.64,"high":338.64,"low":329.41,"close":333.06,"volume":1179502,"rsi_14":58.28,"sma_20":333.04,"sma_60":310.95,"sma_120":285.9},{"date":"2024-12-05","open":332.88,"high":338.47,"low":329.53,"close":334.36,"volume":1172969,"rsi_14":64.15,"sma_20":334.25,"sma_60":312.15,"sma_120":286.42},{"date":"2024-12-06","open":336.2,"high":336.51,"low":329.91,"close":331.87,"volume":1081076,"rsi_14":61.1,"sma_20":334.83,"sma_60":313.22,"sma_120":286.88},{"date":"2024-12-09","open":333.33,"high":334.98,"low":320.41,"close":321.4,"volume":1032367,"rsi_14":43.1,"sma_20":334.38,"sma_60":314.09,"sma_120":287.22},{"date":"2024-12-10","open":322.06,"high":324.19,"low":316.46,"close":319.32,"volume":923805,"rsi_14":38.25,"sma_20":333.89,"sma_60":314.9,"sma_120":287.6},{"date":"2024-12-11","open":326.12,"high":333.69,"low":322.55,"close":333.65,"volume":1268175,"rsi_14":51.62,"sma_20":334.24,"sma_60":315.9,"sma_120":288.11},{"date":"2024-12-12","open":331.49,"high":336.21,"low":331.49,"close":335.49,"volume":976995,"rsi_14":46.33,"sma_20":334.7,"sma_60":316.97,"sma_120":288.62},{"date":"2024-12-13","open":336.22,"high":340.38,"low":334.18,"close":336.99,"volume":1121605,"rsi_14":45.91,"sma_20":335.39,"sma_60":317.77,"sma_120":289.16},{"date":"2024-12-16","open":336.99,"high":342.82,"low":335.97,"close":341.88,"volume":1133627,"rsi_14":49.63,"sma_20":336.35,"sma_60":318.63,"sma_120":289.79},{"date":"2024-12-17","open":339.39,"high":341.05,"low":332.37,"close":335.82,"volume":1136395,"rsi_14":41.4,"sma_20":336.75,"sma_60":319.3,"sma_120":290.37},{"date":"2024-12-18","open":338.54,"high":338.54,"low":319.05,"close":320.04,"volume":1318969,"rsi_14":33.87,"sma_20":336.24,"sma_60":319.67,"sma_120":290.93},{"date":"2024-12-19","open":324.31,"high":328.09,"low":318.63,"close":322.01,"volume":1022377,"rsi_14":35.12,"sma_20":335.75,"sma_60":320.08,"sma_120":291.55},{"date":"2024-12-20","open":319.0,"high":330.32,"low":318.74,"close":327.82,"volume":2080988,"rsi_14":41.0,"sma_20":335.17,"sma_60":320.62,"sma_120":292.22},{"date":"2024-12-23","open":326.75,"high":327.84,"low":322.95,"close":326.79,"volume":595667,"rsi_14":41.84,"sma_20":334.45,"sma_60":321.13,"sma_120":292.83},{"date":"2024-12-24","open":329.21,"high":330.21,"low":326.69,"close":330.21,"volume":1196864,"rsi_14":48.05,"sma_20":333.84,"sma_60":321.67,"sma_120":293.48},{"date":"2024-12-26","open":329.57,"high":330.77,"low":326.12,"close":330.02,"volume":294700,"rsi_14":46.98,"sma_20":333.04,"sma_60":322.25,"sma_120":294.11},{"date":"2024-12-27","open":327.56,"high":328.79,"low":319.81,"close":322.56,"volume":582030,"rsi_14":43.94,"sma_20":332.0,"sma_60":322.65,"sma_120":294.68},{"date":"2024-12-30","open":318.54,"high":321.82,"low":313.25,"close":318.4,"volume":1084694,"rsi_14":47.88,"sma_20":330.72,"sma_60":322.99,"sma_120":295.19},{"date":"2024-12-31","open":318.34,"high":319.47,"low":315.14,"close":315.48,"volume":691872,"rsi_14":47.31,"sma_20":329.41,"sma_60":323.16,"sma_120":295.63},{"date":"2025-01-02","open":318.06,"high":320.08,"low":311.6,"close":315.03,"volume":1054486,"rsi_14":33.75,"sma_20":328.2,"sma_60":323.3,"sma_120":296.01},{"date":"2025-01-03","open":317.73,"high":326.72,"low":316.63,"close":326.03,"volume":693214,"rsi_14":42.84,"sma_20":327.84,"sma_60":323.59,"sma_120":296.59},{"date":"2025-01-06","open":330.13,"high":332.33,"low":327.29,"close":327.57,"volume":863671,"rsi_14":42.87,"sma_20":327.5,"sma_60":323.93,"sma_120":297.16},{"date":"2025-01-07","open":328.08,"high":330.73,"low":315.91,"close":319.33,"volume":911962,"rsi_14":33.85,"sma_20":326.86,"sma_60":324.15,"sma_120":297.79},{"date":"2025-01-08","open":317.1,"high":319.08,"low":307.11,"close":311.73,"volume":1165811,"rsi_14":33.12,"sma_20":326.37,"sma_60":324.19,"sma_120":298.18},{"date":"2025-01-10","open":308.85,"high":314.17,"low":306.94,"close":313.01,"volume":825648,"rsi_14":43.77,"sma_20":326.05,"sma_60":324.24,"sma_120":298.64},{"date":"2025-01-13","open":308.24,"high":314.99,"low":306.84,"close":313.76,"volume":798119,"rsi_14":42.54,"sma_20":325.05,"sma_60":324.38,"sma_120":299.03},{"date":"2025-01-14","open":317.66,"high":323.48,"low":315.46,"close":319.41,"volume":1087948,"rsi_14":42.38,"sma_20":324.24,"sma_60":324.51,"sma_120":299.49},{"date":"2025-01-15","open":327.24,"high":331.29,"low":325.78,"close":328.93,"volume":1438270,"rsi_14":51.58,"sma_20":323.83,"sma_60":324.78,"sma_120":300.14},{"date":"2025-01-16","open":331.24,"high":337.38,"low":329.06,"close":335.69,"volume":1469693,"rsi_14":53.97,"sma_20":323.52,"sma_60":325.15,"sma_120":300.86},{"date":"2025-01-17","open":339.32,"high":342.16,"low":336.03,"close":336.96,"volume":1358040,"rsi_14":54.97,"sma_20":323.57,"sma_60":325.48,"sma_120":301.54},{"date":"2025-01-21","open":344.49,"high":358.18,"low":341.64,"close":357.47,"volume":1892541,"rsi_14":71.29,"sma_20":325.44,"sma_60":326.23,"sma_120":302.39},{"date":"2025-01-22","open":362.56,"high":365.33,"low":354.71,"close":356.8,"volume":1417473,"rsi_14":74.47,"sma_20":327.17,"sma_60":327.07,"sma_120":303.27},{"date":"2025-01-23","open":354.97,"high":359.13,"low":352.1,"close":354.22,"volume":1061845,"rsi_14":74.8,"sma_20":328.49,"sma_60":327.82,"sma_120":304.01},{"date":"2025-01-24","open":357.54,"high":361.46,"low":352.16,"close":357.5,"volume":1150161,"rsi_14":76.33,"sma_20":330.02,"sma_60":328.65,"sma_120":304.87},{"date":"2025-01-27","open":314.47,"high":324.51,"low":291.47,"close":291.99,"volume":4484036,"rsi_14":37.4,"sma_20":328.1,"sma_60":328.3,"sma_120":305.3},{"date":"2025-01-28","open":310.96,"high":310.96,"low":290.0,"close":293.54,"volume":3451276,"rsi_14":37.41,"sma_20":326.27,"sma_60":327.98,"sma_120":305.75},{"date":"2025-01-29","open":294.56,"high":304.86,"low":293.15,"close":297.36,"volume":1944343,"rsi_14":41.59,"sma_20":325.01,"sma_60":327.75,"sma_120":306.17},{"date":"2025-01-30","open":302.5,"high":311.34,"low":298.55,"close":308.83,"volume":1482493,"rsi_14":48.92,"sma_20":324.52,"sma_60":327.87,"sma_120":306.68},{"date":"2025-01-31","open":314.9,"high":316.5,"low":302.52,"close":307.15,"volume":1162845,"rsi_14":47.83,"sma_20":324.1,"sma_60":327.94,"sma_120":307.05},{"date":"2025-02-03","open":297.86,"high":306.38,"low":296.53,"close":301.37,"volume":1082491,"rsi_14":45.58,"sma_20":323.41,"sma_60":327.9,"sma_120":307.4},{"date":"2025-02-04","open":304.05,"high":307.18,"low":298.9,"close":299.53,"volume":1096180,"rsi_14":42.7,"sma_20":322.09,"sma_60":327.66,"sma_120":307.73},{"date":"2025-02-05","open":302.88,"high":307.37,"low":297.37,"close":298.3,"volume":1583397,"rsi_14":38.03,"sma_20":320.62,"sma_60":327.46,"sma_120":308.04},{"date":"2025-02-06","open":299.29,"high":311.13,"low":297.56,"close":310.62,"volume":1490979,"rsi_14":40.61,"sma_20":320.19,"sma_60":327.29,"sma_120":308.44},{"date":"2025-02-07","open":314.24,"high":319.93,"low":310.66,"close":311.77,"volume":897074,"rsi_14":40.56,"sma_20":320.19,"sma_60":326.98,"sma_120":308.81},{"date":"2025-02-10","open":313.35,"high":314.21,"low":308.78,"close":310.21,"volume":661596,"rsi_14":29.35,"sma_20":320.05,"sma_60":326.66,"sma_120":309.18},{"date":"2025-02-11","open":307.24,"high":307.9,"low":299.64,"close":302.34,"volume":1060899,"rsi_14":27.61,"sma_20":319.48,"sma_60":326.26,"sma_120":309.47},{"date":"2025-02-12","open":293.9,"high":299.16,"low":293.14,"close":297.88,"volume":1305038,"rsi_14":27.19,"sma_20":318.4,"sma_60":325.78,"sma_120":309.73},{"date":"2025-02-13","open":299.94,"high":301.35,"low":286.14,"close":290.43,"volume":1873429,"rsi_14":23.74,"sma_20":316.47,"sma_60":325.23,"sma_120":309.91},{"date":"2025-02-14","open":291.76,"high":293.97,"low":282.3,"close":285.02,"volume":2092000,"rsi_14":44.84,"sma_20":313.93,"sma_60":324.6,"sma_120":310.06},{"date":"2025-02-18","open":285.38,"high":287.53,"low":281.12,"close":287.16,"volume":2165154,"rsi_14":45.32,"sma_20":311.44,"sma_60":323.92,"sma_120":310.18},{"date":"2025-02-19","open":285.78,"high":293.31,"low":284.68,"close":291.63,"volume":1728791,"rsi_14":45.84,"sma_20":308.14,"sma_60":323.27,"sma_120":310.35},{"date":"2025-02-20","open":307.12,"high":308.95,"low":275.41,"close":280.74,"volume":3996807,"rsi_14":29.42,"sma_20":304.33,"sma_60":322.42,"sma_120":310.44},{"date":"2025-02-21","open":290.47,"high":290.55,"low":267.46,"close":268.96,"volume":3467943,"rsi_14":25.63,"sma_20":300.06,"sma_60":321.24,"sma_120":310.46},{"date":"2025-02-24","open":269.29,"high":270.69,"low":258.25,"close":258.97,"volume":2896477,"rsi_14":24.32,"sma_20":295.13,"sma_60":319.87,"sma_120":310.36},{"date":"2025-02-25","open":259.08,"high":269.01,"low":253.06,"close":264.0,"volume":3227306,"rsi_14":29.28,"sma_20":293.73,"sma_60":318.56,"sma_120":310.27},{"date":"2025-02-26","open":270.0,"high":275.59,"low":267.59,"close":268.41,"volume":1660446,"rsi_14":33.19,"sma_20":292.47,"sma_60":317.26,"sma_120":310.36},{"date":"2025-02-27","open":268.21,"high":270.62,"low":257.23,"close":258.87,"volume":2067387,"rsi_14":19.97,"sma_20":290.54,"sma_60":315.85,"sma_120":310.39},{"date":"2025-02-28","open":258.77,"high":262.12,"low":254.63,"close":259.24,"volume":3039068,"rsi_14":19.23,"sma_20":288.06,"sma_60":314.44,"sma_120":310.46},{"date":"2025-03-03","open":261.27,"high":264.11,"low":248.3,"close":250.54,"volume":1986990,"rsi_14":17.75,"sma_20":285.23,"sma_60":312.91,"sma_120":310.49},{"date":"2025-03-04","open":244.3,"high":255.93,"low":241.08,"close":249.26,"volume":2389907,"rsi_14":19.11,"sma_20":282.62,"sma_60":311.41,"sma_120":310.48},{"date":"2025-03-05","open":249.92,"high":254.62,"low":246.45,"close":252.78,"volume":1341491,"rsi_14":23.46,"sma_20":280.27,"sma_60":310.07,"sma_120":310.51},{"date":"2025-03-06","open":243.15,"high":246.09,"low":238.16,"close":240.52,"volume":2241435,"rsi_14":22.21,"sma_20":277.38,"sma_60":308.5,"sma_120":310.32},{"date":"2025-03-07","open":241.21,"high":247.63,"low":237.46,"close":245.65,"volume":2057595,"rsi_14":28.01,"sma_20":274.13,"sma_60":307.06,"sma_120":310.14},{"date":"2025-03-10","open":236.6,"high":240.89,"low":230.96,"close":236.36,"volume":2597156,"rsi_14":23.72,"sma_20":270.35,"sma_60":305.64,"sma_120":309.86},{"date":"2025-03-11","open":236.12,"high":249.58,"low":235.96,"close":245.66,"volume":2447585,"rsi_14":27.36,"sma_20":267.12,"sma_60":304.41,"sma_120":309.65},{"date":"2025-03-12","open":252.61,"high":259.02,"low":244.63,"close":248.73,"volume":1750821,"rsi_14":32.91,"sma_20":264.44,"sma_60":302.99,"sma_120":309.44},{"date":"2025-03-13","open":248.23,"high":252.41,"low":241.88,"close":249.92,"volume":1817478,"rsi_14":38.54,"sma_20":262.03,"sma_60":301.56,"sma_120":309.26},{"date":"2025-03-14","open":255.29,"high":261.54,"low":251.54,"close":260.42,"volume":2080370,"rsi_14":50.87,"sma_20":260.53,"sma_60":300.28,"sma_120":309.02},{"date":"2025-03-17","open":257.92,"high":270.17,"low":257.73,"close":267.0,"volume":1736286,"rsi_14":51.76,"sma_20":259.63,"sma_60":299.03,"sma_120":308.83},{"date":"2025-03-18","open":263.28,"high":266.46,"low":261.11,"close":262.97,"volume":1220537,"rsi_14":46.79,"sma_20":258.42,"sma_60":297.81,"sma_120":308.55},{"date":"2025-03-19","open":264.8,"high":272.73,"low":262.02,"close":270.0,"volume":1301256,"rsi_14":56.76,"sma_20":257.33,"sma_60":296.97,"sma_120":308.32},{"date":"2025-03-20","open":266.1,"high":273.7,"low":264.55,"close":270.7,"volume":1174973,"rsi_14":56.93,"sma_20":256.83,"sma_60":296.11,"sma_120":308.1},{"date":"2025-03-21","open":268.2,"high":269.74,"low":264.6,"close":267.82,"volume":1606226,"rsi_14":61.26,"sma_20":256.77,"sma_60":295.11,"sma_120":307.86},{"date":"2025-03-24","open":274.33,"high":279.33,"low":273.42,"close":277.98,"volume":1346636,"rsi_14":66.77,"sma_20":257.73,"sma_60":294.29,"sma_120":307.71},{"date":"2025-03-25","open":277.6,"high":278.49,"low":273.48,"close":275.84,"volume":1262583,"rsi_14":63.68,"sma_20":258.32,"sma_60":293.38,"sma_120":307.53},{"date":"2025-03-26","open":274.9,"high":275.44,"low":258.69,"close":260.25,"volume":1521007,"rsi_14":61.26,"sma_20":257.91,"sma_60":292.22,"sma_120":307.23},{"date":"2025-03-27","open":257.08,"high":258.21,"low":250.31,"close":254.5,"volume":1581152,"rsi_14":55.01,"sma_20":257.69,"sma_60":291.08,"sma_120":306.86},{"date":"2025-03-28","open":255.14,"high":255.86,"low":250.48,"close":253.91,"volume":1150078,"rsi_14":61.04,"sma_20":257.42,"sma_60":290.0,"sma_120":306.5},{"date":"2025-03-31","open":248.43,"high":254.5,"low":244.33,"close":253.8,"volume":1626877,"rsi_14":55.79,"sma_20":257.59,"sma_60":288.97,"sma_120":306.07},{"date":"2025-04-01","open":252.47,"high":257.74,"low":249.59,"close":257.52,"volume":979948,"rsi_14":56.19,"sma_20":258.0,"sma_60":288.01,"sma_120":305.65},{"date":"2025-04-02","open":251.72,"high":264.37,"low":250.52,"close":264.2,"volume":867307,"rsi_14":59.34,"sma_20":258.57,"sma_60":286.98,"sma_120":305.29},{"date":"2025-04-03","open":248.41,"high":256.48,"low":248.41,"close":251.76,"volume":1704032,"rsi_14":44.42,"sma_20":259.13,"sma_60":285.71,"sma_120":304.82},{"date":"2025-04-04","open":242.85,"high":245.68,"low":232.09,"close":239.2,"volume":2087189,"rsi_14":33.49,"sma_20":258.8,"sma_60":284.37,"sma_120":304.26},{"date":"2025-04-07","open":231.95,"high":252.37,"low":226.83,"close":244.93,"volume":2396252,"rsi_14":39.48,"sma_20":259.23,"sma_60":283.26,"sma_120":303.73},{"date":"2025-04-08","open":253.12,"high":259.71,"low":240.54,"close":244.78,"volume":1702295,"rsi_14":34.03,"sma_20":259.18,"sma_60":282.12,"sma_120":303.18},{"date":"2025-04-09","open":242.95,"high":271.36,"low":241.35,"close":269.3,"volume":1953047,"rsi_14":49.27,"sma_20":260.2,"sma_60":281.37,"sma_120":302.88},{"date":"2025-04-10","open":262.04,"high":269.83,"low":254.72,"close":262.41,"volume":1535208,"rsi_14":47.43,"sma_20":260.82,"sma_60":280.42,"sma_120":302.46},{"date":"2025-04-11","open":262.38,"high":270.62,"low":258.77,"close":269.27,"volume":1098260,"rsi_14":45.75,"sma_20":261.26,"sma_60":279.42,"sma_120":302.1},{"date":"2025-04-14","open":274.98,"high":277.39,"low":269.37,"close":273.99,"volume":1102970,"rsi_14":49.08,"sma_20":261.61,"sma_60":278.39,"sma_120":301.77},{"date":"2025-04-15","open":274.78,"high":276.62,"low":270.7,"close":272.73,"volume":805865,"rsi_14":56.72,"sma_20":262.09,"sma_60":277.32,"sma_120":301.4},{"date":"2025-04-16","open":268.26,"high":273.42,"low":264.99,"close":269.15,"volume":1049556,"rsi_14":58.09,"sma_20":262.04,"sma_60":275.84,"sma_120":301.03},{"date":"2025-04-17","open":270.75,"high":271.2,"low":264.31,"close":266.92,"volume":971366,"rsi_14":57.05,"sma_20":261.85,"sma_60":274.34,"sma_120":300.7},{"date":"2025-04-21","open":262.39,"high":263.07,"low":250.76,"close":253.49,"volume":1046365,"rsi_14":49.8,"sma_20":261.13,"sma_60":272.65,"sma_120":300.24},{"date":"2025-04-22","open":256.71,"high":263.48,"low":254.7,"close":261.56,"volume":979565,"rsi_14":51.81,"sma_20":260.3,"sma_60":271.05,"sma_120":299.85},{"date":"2025-04-23","open":276.97,"high":284.24,"low":273.45,"close":274.0,"volume":1555864,"rsi_14":54.22,"sma_20":260.2,"sma_60":270.75,"sma_120":299.53},{"date":"2025-04-24","open":273.92,"high":283.9,"low":271.7,"close":281.81,"volume":1606247,"rsi_14":63.63,"sma_20":261.28,"sma_60":270.55,"sma_120":299.26},{"date":"2025-04-25","open":284.18,"high":289.68,"low":282.44,"close":287.02,"volume":1205561,"rsi_14":73.23,"sma_20":262.9,"sma_60":270.38,"sma_120":299.06},{"date":"2025-04-28","open":285.25,"high":292.58,"low":284.86,"close":290.3,"volume":1058602,"rsi_14":72.58,"sma_20":264.72,"sma_60":270.07,"sma_120":298.97},{"date":"2025-04-29","open":289.39,"high":293.4,"low":286.74,"close":292.05,"volume":1047927,"rsi_14":73.16,"sma_20":266.63,"sma_60":269.81,"sma_120":298.88},{"date":"2025-04-30","open":284.19,"high":293.92,"low":280.86,"close":292.36,"volume":1639677,"rsi_14":64.81,"sma_20":268.37,"sma_60":269.66,"sma_120":298.78},{"date":"2025-05-01","open":319.85,"high":330.23,"low":311.95,"close":321.57,"volume":3300858,"rsi_14":79.53,"sma_20":271.23,"sma_60":270.03,"sma_120":298.84},{"date":"2025-05-02","open":324.87,"high":329.38,"low":319.32,"close":320.78,"volume":2062581,"rsi_14":77.37,"sma_20":274.69,"sma_60":270.4,"sma_120":298.93},{"date":"2025-05-05","open":317.93,"high":323.52,"low":314.65,"close":322.26,"volume":1035604,"rsi_14":76.56,"sma_20":278.84,"sma_60":270.59,"sma_120":298.94},{"date":"2025-05-06","open":318.75,"high":321.96,"low":316.02,"close":317.3,"volume":988159,"rsi_14":73.57,"sma_20":282.47,"sma_60":270.68,"sma_120":298.83},{"date":"2025-05-07","open":319.33,"high":324.64,"low":315.1,"close":323.23,"volume":1204109,"rsi_14":77.9,"sma_20":286.39,"sma_60":270.9,"sma_120":298.78},{"date":"2025-05-08","open":327.96,"high":330.38,"low":323.98,"close":325.89,"volume":1169298,"rsi_14":80.29,"sma_20":289.23,"sma_60":271.29,"sma_120":298.77},{"date":"2025-05-09","open":325.68,"high":327.19,"low":320.98,"close":325.53,"volume":999805,"rsi_14":92.75,"sma_20":292.39,"sma_60":271.75,"sma_120":298.76},{"date":"2025-05-12","open":335.53,"high":337.04,"low":331.92,"close":332.42,"volume":1585102,"rsi_14":92.64,"sma_20":295.55,"sma_60":272.45,"sma_120":298.84},{"date":"2025-05-13","open":334.81,"high":346.09,"low":334.07,"close":343.2,"volume":1654896,"rsi_14":92.49,"sma_20":299.01,"sma_60":273.42,"sma_120":299.01},{"date":"2025-05-14","open":345.52,"high":348.03,"low":341.57,"close":342.77,"volume":1651399,"rsi_14":91.16,"sma_20":302.52,"sma_60":274.34,"sma_120":299.13},{"date":"2025-05-15","open":339.7,"high":341.88,"low":336.25,"close":339.99,"volume":1393407,"rsi_14":86.99,"sma_20":306.06,"sma_60":275.15,"sma_120":299.21},{"date":"2025-05-16","open":342.53,"high":344.98,"low":337.76,"close":344.41,"volume":1070556,"rsi_14":87.19,"sma_20":309.94,"sma_60":276.21,"sma_120":299.31},{"date":"2025-05-19","open":337.62,"high":344.93,"low":336.69,"close":344.33,"volume":730279,"rsi_14":86.77,"sma_20":314.49,"sma_60":277.46,"sma_120":299.35},{"date":"2025-05-20","open":343.15,"high":346.11,"low":342.96,"close":344.58,"volume":690645,"rsi_14":86.76,"sma_20":318.64,"sma_60":278.89,"sma_120":299.38},{"date":"2025-05-21","open":341.24,"high":348.51,"low":340.35,"close":340.85,"volume":1005122,"rsi_14":71.17,"sma_20":321.99,"sma_60":280.17,"sma_120":299.36},{"date":"2025-05-22","open":336.12,"high":336.82,"low":320.2,"close":330.46,"volume":1877262,"rsi_14":58.78,"sma_20":324.43,"sma_60":281.2,"sma_120":299.23},{"date":"2025-05-23","open":328.83,"high":336.42,"low":326.52,"close":334.99,"volume":932591,"rsi_14":60.94,"sma_20":326.83,"sma_60":282.47,"sma_120":299.16},{"date":"2025-05-27","open":339.45,"high":343.06,"low":336.97,"close":341.97,"volume":1197966,"rsi_14":70.49,"sma_20":329.41,"sma_60":283.85,"sma_120":299.14},{"date":"2025-05-28","open":342.54,"high":343.14,"low":338.19,"close":339.94,"volume":666539,"rsi_14":64.84,"sma_20":331.81,"sma_60":285.34,"sma_120":299.13},{"date":"2025-05-29","open":343.14,"high":343.62,"low":336.19,"close":339.36,"volume":572702,"rsi_14":62.43,"sma_20":334.16,"sma_60":286.84,"sma_120":299.13},{"date":"2025-05-30","open":338.7,"high":342.36,"low":336.44,"close":342.18,"volume":1655378,"rsi_14":64.69,"sma_20":335.19,"sma_60":288.33,"sma_120":299.2},{"date":"2025-06-02","open":342.11,"high":345.66,"low":337.1,"close":345.14,"volume":766119,"rsi_14":62.06,"sma_20":336.41,"sma_60":290.08,"sma_120":299.29},{"date":"2025-06-03","open":347.18,"high":357.54,"low":346.61,"close":356.09,"volume":1133984,"rsi_14":62.19,"sma_20":338.11,"sma_60":291.92,"sma_120":299.49},{"date":"2025-06-04","open":358.0,"high":361.16,"low":355.88,"close":358.71,"volume":1105880,"rsi_14":64.47,"sma_20":340.18,"sma_60":293.96,"sma_120":299.8},{"date":"2025-06-05","open":360.51,"high":361.63,"low":356.07,"close":359.18,"volume":877217,"rsi_14":68.17,"sma_20":341.98,"sma_60":295.85,"sma_120":300.13},{"date":"2025-06-06","open":363.17,"high":363.33,"low":358.24,"close":360.95,"volume":701024,"rsi_14":66.49,"sma_20":343.73,"sma_60":297.72,"sma_120":300.35},{"date":"2025-06-09","open":361.7,"high":363.19,"low":354.93,"close":355.26,"volume":902751,"rsi_14":59.81,"sma_20":345.22,"sma_60":299.48,"sma_120":300.52},{"date":"2025-06-10","open":356.08,"high":356.71,"low":341.55,"close":348.37,"volume":1490169,"rsi_14":53.04,"sma_20":346.02,"sma_60":300.94,"sma_120":300.61},{"date":"2025-06-11","open":350.1,"high":355.79,"low":344.98,"close":355.38,"volume":857195,"rsi_14":61.06,"sma_20":346.63,"sma_60":302.42,"sma_120":300.72},{"date":"2025-06-12","open":355.19,"high":360.4,"low":353.85,"close":358.25,"volume":860089,"rsi_14":73.89,"sma_20":347.41,"sma_60":304.0,"sma_120":300.91},{"date":"2025-06-13","open":352.27,"high":357.94,"low":348.67,"close":357.86,"volume":796211,"rsi_14":71.17,"sma_20":348.3,"sma_60":305.47,"sma_120":301.22},{"date":"2025-06-16","open":361.14,"high":366.59,"low":360.53,"close":361.4,"volume":840613,"rsi_14":69.21,"sma_20":349.15,"sma_60":306.98,"sma_120":301.55},{"date":"2025-06-17","open":356.4,"high":361.24,"low":353.3,"close":358.22,"volume":876467,"rsi_14":67.67,"sma_20":349.85,"sma_60":308.49,"sma_120":301.8},{"date":"2025-06-18","open":359.97,"high":365.5,"low":357.87,"close":360.03,"volume":855016,"rsi_14":69.52,"sma_20":350.62,"sma_60":309.85,"sma_120":302.07},{"date":"2025-06-20","open":363.26,"high":365.45,"low":358.52,"close":360.38,"volume":1563381,"rsi_14":68.03,"sma_20":351.6,"sma_60":311.26,"sma_120":302.32},{"date":"2025-06-23","open":360.6,"high":366.33,"low":357.98,"close":365.35,"volume":923210,"rsi_14":69.25,"sma_20":353.34,"sma_60":313.02,"sma_120":302.62},{"date":"2025-06-24","open":368.66,"high":372.88,"low":366.21,"close":371.84,"volume":938778,"rsi_14":66.4,"sma_20":355.19,"sma_60":314.97,"sma_120":303.03},{"date":"2025-06-25","open":373.58,"high":375.11,"low":371.05,"close":373.65,"volume":1102366,"rsi_14":65.82,"sma_20":356.78,"sma_60":316.97,"sma_120":303.48},{"date":"2025-06-26","open":377.67,"high":380.7,"low":376.46,"close":379.05,"volume":1210285,"rsi_14":69.05,"sma_20":358.73,"sma_60":319.06,"sma_120":304.01},{"date":"2025-06-27","open":379.58,"high":382.36,"low":373.38,"close":380.83,"volume":3687819,"rsi_14":69.06,"sma_20":360.81,"sma_60":321.11,"sma_120":304.56},{"date":"2025-06-30","open":374.72,"high":381.12,"low":368.29,"close":377.66,"volume":1354491,"rsi_14":72.55,"sma_20":362.58,"sma_60":323.0,"sma_120":304.99},{"date":"2025-07-01","open":374.27,"high":377.46,"low":364.13,"close":371.97,"volume":1428857,"rsi_14":74.2,"sma_20":363.92,"sma_60":325.01,"sma_120":305.36},{"date":"2025-07-02","open":365.8,"high":373.64,"low":365.26,"close":373.09,"volume":1164483,"rsi_14":70.64,"sma_20":364.77,"sma_60":327.24,"sma_120":305.81},{"date":"2025-07-03","open":375.7,"high":387.04,"low":374.64,"close":386.18,"volume":869625,"rsi_14":76.31,"sma_20":366.14,"sma_60":329.6,"sma_120":306.43},{"date":"2025-07-07","open":385.7,"high":387.67,"low":380.08,"close":385.47,"volume":839784,"rsi_14":75.85,"sma_20":367.45,"sma_60":331.94,"sma_120":307.03},{"date":"2025-07-08","open":382.04,"high":382.67,"low":369.32,"close":377.24,"volume":1154627,"rsi_14":63.6,"sma_20":368.26,"sma_60":333.74,"sma_120":307.56},{"date":"2025-07-09","open":381.67,"high":382.95,"low":377.64,"close":381.79,"volume":631886,"rsi_14":69.8,"sma_20":369.58,"sma_60":335.73,"sma_120":308.07},{"date":"2025-07-10","open":380.12,"high":382.56,"low":371.16,"close":379.77,"volume":972192,"rsi_14":66.5,"sma_20":371.15,"sma_60":337.57,"sma_120":308.5},{"date":"2025-07-11","open":378.98,"high":385.13,"low":377.69,"close":383.45,"volume":906745,"rsi_14":68.28,"sma_20":372.55,"sma_60":339.4,"sma_120":308.89},{"date":"2025-07-14","open":382.64,"high":388.87,"low":381.2,"close":386.67,"volume":712855,"rsi_14":67.37,"sma_20":373.97,"sma_60":341.3,"sma_120":309.31},{"date":"2025-07-15","open":388.93,"high":389.77,"low":383.56,"close":386.21,"volume":606488,"rsi_14":62.96,"sma_20":375.38,"sma_60":343.25,"sma_120":309.54},{"date":"2025-07-16","open":386.34,"high":389.1,"low":380.98,"close":388.79,"volume":837564,"rsi_14":63.47,"sma_20":376.75,"sma_60":345.28,"sma_120":309.81},{"date":"2025-07-17","open":387.44,"high":398.27,"low":386.52,"close":397.56,"volume":1000428,"rsi_14":65.55,"sma_20":378.71,"sma_60":347.68,"sma_120":310.17},{"date":"2025-07-18","open":398.59,"high":405.09,"low":397.97,"close":402.97,"volume":1060101,"rsi_14":67.54,"sma_20":380.86,"sma_60":350.04,"sma_120":310.55},{"date":"2025-07-21","open":403.39,"high":404.7,"low":396.66,"close":398.32,"volume":1003470,"rsi_14":65.99,"sma_20":382.75,"sma_60":352.11,"sma_120":311.43},{"date":"2025-07-22","open":398.14,"high":398.23,"low":380.28,"close":394.59,"volume":1120846,"rsi_14":68.18,"sma_20":384.21,"sma_60":353.99,"sma_120":312.27},{"date":"2025-07-23","open":397.66,"high":405.65,"low":397.61,"close":404.77,"volume":1575632,"rsi_14":72.22,"sma_20":385.85,"sma_60":355.96,"sma_120":313.17},{"date":"2025-07-24","open":407.79,"high":410.44,"low":406.38,"close":406.87,"volume":1076692,"rsi_14":67.16,"sma_20":387.51,"sma_60":357.9,"sma_120":313.98},{"date":"2025-07-25","open":412.25,"high":424.58,"low":412.25,"close":421.32,"volume":1371218,"rsi_14":74.21,"sma_20":389.62,"sma_60":360.05,"sma_120":314.93},{"date":"2025-07-28","open":418.63,"high":418.63,"low":408.78,"close":411.64,"volume":2101544,"rsi_14":72.79,"sma_20":391.15,"sma_60":362.04,"sma_120":315.85},{"date":"2025-07-29","open":416.06,"high":416.06,"low":407.99,"close":410.64,"volume":1094837,"rsi_14":70.05,"sma_20":392.8,"sma_60":363.53,"sma_120":316.78},{"date":"2025-07-30","open":412.44,"high":414.15,"low":409.11,"close":410.76,"volume":1836958,"rsi_14":72.13,"sma_20":394.74,"sma_60":365.03,"sma_120":317.71},{"date":"2025-07-31","open":405.75,"high":423.14,"low":398.73,"close":405.79,"volume":2436032,"rsi_14":65.66,"sma_20":396.38,"sma_60":366.42,"sma_120":318.5},{"date":"2025-08-01","open":392.27,"high":398.98,"low":384.25,"close":394.84,"volume":2094080,"rsi_14":55.16,"sma_20":396.81,"sma_60":367.71,"sma_120":319.2},{"date":"2025-08-04","open":400.0,"high":401.72,"low":390.89,"close":393.29,"volume":1444114,"rsi_14":54.41,"sma_20":397.2,"sma_60":368.88,"sma_120":319.89},{"date":"2025-08-05","open":397.66,"high":399.75,"low":384.68,"close":388.79,"volume":1149708,"rsi_14":50.0,"sma_20":397.78,"sma_60":369.92,"sma_120":320.61},{"date":"2025-08-06","open":387.87,"high":391.57,"low":384.27,"close":387.17,"volume":930416,"rsi_14":43.06,"sma_20":398.05,"sma_60":370.95,"sma_120":321.35},{"date":"2025-08-07","open":389.49,"high":392.06,"low":383.44,"close":387.02,"volume":874599,"rsi_14":38.55,"sma_20":398.41,"sma_60":371.86,"sma_120":322.15},{"date":"2025-08-08","open":389.67,"high":390.67,"low":384.06,"close":385.82,"volume":655464,"rsi_14":40.56,"sma_20":398.53,"sma_60":372.57,"sma_120":322.99},{"date":"2025-08-11","open":385.74,"high":387.61,"low":380.12,"close":383.8,"volume":926985,"rsi_14":41.63,"sma_20":398.39,"sma_60":373.25,"sma_120":323.8},{"date":"2025-08-12","open":384.09,"high":391.46,"low":382.19,"close":391.24,"volume":858885,"rsi_14":39.05,"sma_20":398.64,"sma_60":374.11,"sma_120":324.63},{"date":"2025-08-13","open":393.4,"high":398.51,"low":368.75,"close":379.64,"volume":1728301,"rsi_14":30.89,"sma_20":398.18,"sma_60":374.69,"sma_120":325.45},{"date":"2025-08-14","open":379.64,"high":382.18,"low":374.88,"close":377.19,"volume":919718,"rsi_14":12.76,"sma_20":397.16,"sma_60":375.24,"sma_120":326.35},{"date":"2025-08-15","open":377.52,"high":384.1,"low":371.33,"close":380.49,"volume":1436453,"rsi_14":20.54,"sma_20":396.04,"sma_60":375.84,"sma_120":327.36},{"date":"2025-08-18","open":379.43,"high":383.28,"low":377.04,"close":383.0,"volume":695767,"rsi_14":24.58,"sma_20":395.27,"sma_60":376.54,"sma_120":328.35},{"date":"2025-08-19","open":382.72,"high":383.75,"low":377.08,"close":378.95,"volume":750842,"rsi_14":22.72,"sma_20":394.49,"sma_60":377.35,"sma_120":329.27},{"date":"2025-08-20","open":375.67,"high":378.65,"low":367.59,"close":375.55,"volume":1142357,"rsi_14":23.35,"sma_20":393.02,"sma_60":378.02,"sma_120":330.25},{"date":"2025-08-21","open":376.19,"high":380.1,"low":375.37,"close":377.89,"volume":699867,"rsi_14":32.39,"sma_20":391.57,"sma_60":378.62,"sma_120":331.23},{"date":"2025-08-22","open":381.12,"high":385.96,"low":377.39,"close":379.52,"volume":1037796,"rsi_14":35.72,"sma_20":389.48,"sma_60":379.28,"sma_120":332.31},{"date":"2025-08-25","open":379.52,"high":381.54,"low":377.11,"close":377.99,"volume":612467,"rsi_14":38.06,"sma_20":387.8,"sma_60":379.92,"sma_120":333.38},{"date":"2025-08-26","open":378.76,"high":384.1,"low":378.44,"close":383.6,"volume":1021567,"rsi_14":46.37,"sma_20":386.44,"sma_60":380.61,"sma_120":334.47},{"date":"2025-08-27","open":382.47,"high":385.28,"low":379.64,"close":381.24,"volume":637329,"rsi_14":44.38,"sma_20":384.97,"sma_60":381.21,"sma_120":335.64},{"date":"2025-08-28","open":383.24,"high":387.49,"low":382.05,"close":385.63,"volume":641941,"rsi_14":49.83,"sma_20":383.96,"sma_60":381.7,"sma_120":336.81},{"date":"2025-08-29","open":385.43,"high":385.43,"low":373.16,"close":377.64,"volume":774538,"rsi_14":44.92,"sma_20":383.1,"sma_60":382.02,"sma_120":337.99},{"date":"2025-09-02","open":369.69,"high":374.92,"low":366.04,"close":374.36,"volume":686247,"rsi_14":35.05,"sma_20":382.15,"sma_60":382.27,"sma_120":339.06},{"date":"2025-09-03","open":376.17,"high":378.08,"low":371.07,"close":374.09,"volume":761033,"rsi_14":43.85,"sma_20":381.41,"sma_60":382.48,"sma_120":340.1},{"date":"2025-09-04","open":374.98,"high":378.48,"low":370.62,"close":375.77,"volume":942185,"rsi_14":48.4,"sma_20":380.84,"sma_60":382.83,"sma_120":341.15},{"date":"2025-09-05","open":378.15,"high":378.77,"low":362.7,"close":372.19,"volume":1128947,"rsi_14":40.69,"sma_20":380.1,"sma_60":383.22,"sma_120":342.08},{"date":"2025-09-08","open":376.69,"high":379.68,"low":373.1,"close":375.21,"volume":779966,"rsi_14":41.38,"sma_20":379.57,"sma_60":383.55,"sma_120":342.98},{"date":"2025-09-09","open":374.3,"high":375.67,"low":369.96,"close":373.16,"volume":502540,"rsi_14":43.28,"sma_20":379.04,"sma_60":383.8,"sma_120":343.9},{"date":"2025-09-10","open":380.88,"high":392.85,"low":380.63,"close":389.84,"volume":1305893,"rsi_14":62.66,"sma_20":378.97,"sma_60":384.33,"sma_120":344.9},{"date":"2025-09-11","open":390.8,"high":400.53,"low":388.63,"close":389.31,"volume":1189586,"rsi_14":60.45,"sma_20":379.45,"sma_60":384.79,"sma_120":345.89},{"date":"2025-09-12","open":387.82,"high":391.6,"low":381.95,"close":382.21,"volume":833476,"rsi_14":52.24,"sma_20":379.7,"sma_60":385.19,"sma_120":346.84},{"date":"2025-09-15","open":382.58,"high":387.53,"low":381.22,"close":385.35,"volume":774897,"rsi_14":55.97,"sma_20":379.95,"sma_60":385.61,"sma_120":347.73},{"date":"2025-09-16","open":385.7,"high":386.87,"low":375.18,"close":377.92,"volume":821982,"rsi_14":45.53,"sma_20":379.69,"sma_60":385.9,"sma_120":348.58},{"date":"2025-09-17","open":378.18,"high":382.24,"low":373.08,"close":375.69,"volume":887943,"rsi_14":45.63,"sma_20":379.53,"sma_60":386.07,"sma_120":349.54},{"date":"2025-09-18","open":377.71,"high":393.08,"low":375.75,"close":390.32,"volume":1173140,"rsi_14":53.18,"sma_20":380.27,"sma_60":386.38,"sma_120":350.68},{"date":"2025-09-19","open":391.73,"high":392.89,"low":386.61,"close":388.25,"volume":1493229,"rsi_14":57.83,"sma_20":380.79,"sma_60":386.62,"sma_120":351.8},{"date":"2025-09-22","open":384.18,"high":397.26,"low":381.92,"close":395.69,"volume":812611,"rsi_14":64.83,"sma_20":381.6,"sma_60":386.9,"sma_120":352.98},{"date":"2025-09-23","open":396.58,"high":397.18,"low":387.09,"close":389.2,"volume":846555,"rsi_14":59.67,"sma_20":382.16,"sma_60":387.04,"sma_120":354.07},{"date":"2025-09-24","open":399.89,"high":406.74,"low":396.03,"close":402.53,"volume":1664667,"rsi_14":64.91,"sma_20":383.1,"sma_60":387.45,"sma_120":355.23},{"date":"2025-09-25","open":396.74,"high":402.53,"low":389.37,"close":400.07,"volume":1009275,"rsi_14":65.73,"sma_20":384.05,"sma_60":387.92,"sma_120":356.46},{"date":"2025-09-26","open":400.07,"high":408.4,"low":398.84,"close":405.1,"volume":803543,"rsi_14":66.49,"sma_20":385.02,"sma_60":388.45,"sma_120":357.85},{"date":"2025-09-29","open":405.54,"high":413.59,"low":405.54,"close":408.77,"volume":931825,"rsi_14":69.31,"sma_20":386.58,"sma_60":388.83,"sma_120":359.21},{"date":"2025-09-30","open":408.77,"high":415.01,"low":408.66,"close":414.07,"volume":896944,"rsi_14":64.99,"sma_20":388.56,"sma_60":389.31,"sma_120":360.62},{"date":"2025-10-01","open":410.51,"high":423.46,"low":407.06,"close":420.4,"volume":832265,"rsi_14":67.9,"sma_20":390.88,"sma_60":390.02,"sma_120":361.88},{"date":"2025-10-02","open":423.85,"high":430.98,"low":417.73,"close":420.61,"volume":996821,"rsi_14":74.04,"sma_20":393.12,"sma_60":390.67,"sma_120":363.2},{"date":"2025-10-03","open":422.1,"high":427.23,"low":415.29,"close":420.92,"volume":634533,"rsi_14":73.08,"sma_20":395.55,"sma_60":391.35,"sma_120":364.46},{"date":"2025-10-06","open":425.25,"high":429.43,"low":421.52,"close":427.54,"volume":693579,"rsi_14":82.58,"sma_20":398.16,"sma_60":392.09,"sma_120":365.74},{"date":"2025-10-07","open":428.74,"high":434.13,"low":414.96,"close":421.25,"volume":934630,"rsi_14":78.39,"sma_20":400.56,"sma_60":392.66,"sma_120":366.98},{"date":"2025-10-08","open":422.93,"high":443.7,"low":421.17,"close":443.18,"volume":1247234,"rsi_14":80.2,"sma_20":403.23,"sma_60":393.61,"sma_120":368.43},{"date":"2025-10-09","open":442.73,"high":443.18,"low":427.04,"close":429.66,"volume":1287085,"rsi_14":70.9,"sma_20":405.24,"sma_60":394.29,"sma_120":369.79},{"date":"2025-10-10","open":432.49,"high":436.81,"low":416.26,"close":417.36,"volume":2246276,"rsi_14":60.4,"sma_20":407.0,"sma_60":394.62,"sma_120":371.15},{"date":"2025-10-13","open":425.91,"high":434.69,"low":424.74,"close":430.72,"volume":781923,"rsi_14":68.73,"sma_20":409.26,"sma_60":395.08,"sma_120":372.56},{"date":"2025-10-14","open":423.55,"high":438.66,"low":420.31,"close":431.34,"volume":897467,"rsi_14":64.67,"sma_20":411.93,"sma_60":395.63,"sma_120":373.87},{"date":"2025-10-15","open":436.74,"high":442.05,"low":431.73,"close":436.67,"volume":781260,"rsi_14":68.12,"sma_20":414.98,"sma_60":396.33,"sma_120":375.16},{"date":"2025-10-16","open":440.14,"high":446.33,"low":433.95,"close":437.26,"volume":939411,"rsi_14":66.65,"sma_20":417.32,"sma_60":396.87,"sma_120":376.41},{"date":"2025-10-17","open":435.68,"high":440.41,"low":429.74,"close":433.59,"volume":713951,"rsi_14":62.84,"sma_20":419.58,"sma_60":397.31,"sma_120":377.61},{"date":"2025-10-20","open":436.9,"high":443.79,"low":436.9,"close":440.47,"volume":701371,"rsi_14":63.44,"sma_20":421.82,"sma_60":397.63,"sma_120":378.84},{"date":"2025-10-21","open":437.26,"high":440.83,"low":423.04,"close":437.17,"volume":926775,"rsi_14":58.83,"sma_20":424.21,"sma_60":398.06,"sma_120":380.05},{"date":"2025-10-22","open":441.54,"high":443.48,"low":404.26,"close":411.96,"volume":1732125,"rsi_14":46.4,"sma_20":424.68,"sma_60":398.08,"sma_120":380.8},{"date":"2025-10-23","open":412.75,"high":430.26,"low":412.75,"close":427.1,"volume":868580,"rsi_14":52.3,"sma_20":426.03,"sma_60":398.35,"sma_120":381.69},{"date":"2025-10-24","open":438.53,"high":446.9,"low":437.98,"close":440.66,"volume":893332,"rsi_14":54.63,"sma_20":427.8,"sma_60":398.93,"sma_120":382.67},{"date":"2025-10-27","open":444.12,"high":446.41,"low":437.62,"close":441.55,"volume":825288,"rsi_14":57.45,"sma_20":429.44,"sma_60":399.7,"sma_120":383.71},{"date":"2025-10-28","open":442.5,"high":443.04,"low":433.62,"close":439.3,"volume":813033,"rsi_14":48.34,"sma_20":430.7,"sma_60":400.47,"sma_120":384.67},{"date":"2025-10-29","open":441.58,"high":459.08,"low":441.55,"close":448.42,"volume":1886840,"rsi_14":58.36,"sma_20":432.1,"sma_60":401.46,"sma_120":385.69},{"date":"2025-10-30","open":440.14,"high":460.58,"low":438.71,"close":453.56,"volume":1766320,"rsi_14":67.23,"sma_20":433.75,"sma_60":402.57,"sma_120":386.76},{"date":"2025-10-31","open":455.2,"high":469.15,"low":447.73,"close":448.86,"volume":1935337,"rsi_14":59.41,"sma_20":435.14,"sma_60":403.6,"sma_120":387.73},{"date":"2025-11-03","open":451.27,"high":456.18,"low":448.53,"close":450.55,"volume":804358,"rsi_14":59.85,"sma_20":436.29,"sma_60":404.68,"sma_120":388.62},{"date":"2025-11-04","open":441.64,"high":444.89,"low":433.4,"close":438.39,"volume":840287,"rsi_14":50.83,"sma_20":437.15,"sma_60":405.58,"sma_120":389.42},{"date":"2025-11-05","open":442.18,"high":458.85,"low":441.73,"close":453.18,"volume":983553,"rsi_14":56.72,"sma_20":437.65,"sma_60":406.62,"sma_120":390.36},{"date":"2025-11-06","open":453.1,"high":457.24,"low":440.99,"close":442.63,"volume":963178,"rsi_14":53.61,"sma_20":438.3,"sma_60":407.67,"sma_120":391.18},{"date":"2025-11-07","open":435.79,"high":446.39,"low":429.85,"close":444.74,"volume":818603,"rsi_14":51.77,"sma_20":439.67,"sma_60":408.79,"sma_120":392.01},{"date":"2025-11-10","open":454.79,"high":456.58,"low":439.39,"close":450.11,"volume":700575,"rsi_14":55.28,"sma_20":440.64,"sma_60":409.95,"sma_120":392.89},{"date":"2025-11-11","open":446.52,"high":452.29,"low":440.35,"close":448.64,"volume":728163,"rsi_14":68.54,"sma_20":441.51,"sma_60":411.04,"sma_120":393.79},{"date":"2025-11-12","open":450.89,"high":456.14,"low":448.06,"close":449.15,"volume":706241,"rsi_14":63.08,"sma_20":442.13,"sma_60":412.21,"sma_120":394.78},{"date":"2025-11-13","open":447.73,"high":449.14,"low":424.48,"close":426.67,"volume":1276642,"rsi_14":42.49,"sma_20":441.6,"sma_60":413.06,"sma_120":395.54},{"date":"2025-11-14","open":417.75,"high":437.08,"low":415.08,"close":429.04,"volume":1254401,"rsi_14":43.39,"sma_20":441.37,"sma_60":413.91,"sma_120":396.27},{"date":"2025-11-17","open":428.5,"high":434.44,"low":421.64,"close":426.61,"volume":1099497,"rsi_14":43.31,"sma_20":440.68,"sma_60":414.7,"sma_120":396.99},{"date":"2025-11-18","open":421.74,"high":442.95,"low":419.75,"close":439.02,"volume":1663447,"rsi_14":45.21,"sma_20":440.77,"sma_60":415.71,"sma_120":397.82},{"date":"2025-11-19","open":441.78,"high":449.55,"low":439.0,"close":445.2,"volume":1276143,"rsi_14":45.79,"sma_20":442.44,"sma_60":416.74,"sma_120":398.68},{"date":"2025-11-20","open":456.62,"high":463.12,"low":426.68,"close":429.52,"volume":1146922,"rsi_14":41.22,"sma_20":442.56,"sma_60":417.54,"sma_120":399.38},{"date":"2025-11-21","open":427.45,"high":431.04,"low":412.75,"close":429.89,"volume":1401213,"rsi_14":40.51,"sma_20":442.02,"sma_60":418.28,"sma_120":399.99},{"date":"2025-11-24","open":433.24,"high":447.8,"low":430.71,"close":442.37,"volume":1782093,"rsi_14":51.82,"sma_20":442.06,"sma_60":419.36,"sma_120":400.69},{"date":"2025-11-25","open":443.07,"high":450.1,"low":424.74,"close":449.87,"volume":1055000,"rsi_14":48.38,"sma_20":442.59,"sma_60":420.62,"sma_120":401.44},{"date":"2025-11-26","open":452.42,"high":461.79,"low":451.77,"close":460.15,"volume":1009042,"rsi_14":58.62,"sma_20":443.18,"sma_60":422.05,"sma_120":402.27},{"date":"2025-11-28","open":463.19,"high":465.97,"low":458.32,"close":464.6,"volume":409487,"rsi_14":59.55,"sma_20":443.73,"sma_60":423.53,"sma_120":403.18},{"date":"2025-12-01","open":457.02,"high":459.51,"low":448.99,"close":451.96,"volume":842763,"rsi_14":50.83,"sma_20":443.88,"sma_60":424.86,"sma_120":404.04},{"date":"2025-12-02","open":457.74,"high":458.72,"low":447.67,"close":454.44,"volume":831657,"rsi_14":52.59,"sma_20":444.08,"sma_60":426.18,"sma_120":404.86},{"date":"2025-12-03","open":454.24,"high":458.07,"low":440.63,"close":455.74,"volume":734687,"rsi_14":52.92,"sma_20":444.95,"sma_60":427.55,"sma_120":405.68},{"date":"2025-12-04","open":454.38,"high":466.81,"low":449.73,"close":464.56,"volume":942953,"rsi_14":69.06,"sma_20":445.52,"sma_60":428.8,"sma_120":406.56},{"date":"2025-12-05","open":464.56,"high":465.14,"low":456.28,"close":460.36,"volume":728790,"rsi_14":65.47,"sma_20":446.4,"sma_60":429.98,"sma_120":407.39},{"date":"2025-12-08","open":470.82,"high":473.7,"low":460.06,"close":462.81,"volume":827766,"rsi_14":67.88,"sma_20":447.31,"sma_60":431.32,"sma_120":408.26},{"date":"2025-12-09","open":460.22,"high":465.17,"low":457.16,"close":457.68,"volume":733254,"rsi_14":59.93,"sma_20":447.69,"sma_60":432.53,"sma_120":409.07},{"date":"2025-12-10","open":459.89,"high":469.24,"low":451.87,"close":461.93,"volume":1057797,"rsi_14":59.09,"sma_20":448.35,"sma_60":433.93,"sma_120":409.92},{"date":"2025-12-11","open":459.72,"high":467.58,"low":449.99,"close":466.63,"volume":716719,"rsi_14":72.89,"sma_20":449.23,"sma_60":435.44,"sma_120":410.76},{"date":"2025-12-12","open":464.57,"high":465.21,"low":431.3,"close":437.84,"volume":1497126,"rsi_14":53.63,"sma_20":449.78,"sma_60":436.23,"sma_120":411.31},{"date":"2025-12-15","open":436.28,"high":443.58,"low":433.04,"close":435.61,"volume":1564743,"rsi_14":46.59,"sma_20":450.11,"sma_60":437.02,"sma_120":411.82},{"date":"2025-12-16","open":435.1,"high":440.19,"low":430.55,"close":438.22,"volume":988038,"rsi_14":43.83,"sma_20":450.69,"sma_60":437.73,"sma_120":412.31},{"date":"2025-12-17","open":436.22,"high":441.14,"low":412.34,"close":414.0,"volume":1556777,"rsi_14":28.69,"sma_20":449.44,"sma_60":438.14,"sma_120":412.59},{"date":"2025-12-18","open":426.74,"high":427.2,"low":418.78,"close":421.06,"volume":1099297,"rsi_14":30.37,"sma_20":448.23,"sma_60":438.45,"sma_120":412.95},{"date":"2025-12-19","open":421.95,"high":431.73,"low":421.19,"close":426.4,"volume":1602472,"rsi_14":37.67,"sma_20":448.08,"sma_60":438.89,"sma_120":413.4},{"date":"2025-12-22","open":432.85,"high":435.14,"low":428.25,"close":432.77,"volume":772944,"rsi_14":39.91,"sma_20":448.22,"sma_60":439.35,"sma_120":413.9},{"date":"2025-12-23","open":431.68,"high":437.14,"low":430.74,"close":434.94,"volume":562590,"rsi_14":40.4,"sma_20":447.85,"sma_60":439.78,"sma_120":414.31},{"date":"2025-12-24","open":434.47,"high":434.54,"low":430.37,"close":433.32,"volume":306389,"rsi_14":34.56,"sma_20":447.02,"sma_60":440.1,"sma_120":414.7},{"date":"2025-12-26","open":432.74,"high":433.32,"low":429.42,"close":432.41,"volume":279242,"rsi_14":35.72,"sma_20":445.63,"sma_60":440.3,"sma_120":415.16},{"date":"2025-12-29","open":430.28,"high":435.69,"low":429.83,"close":430.77,"volume":503118,"rsi_14":33.49,"sma_20":443.94,"sma_60":440.47,"sma_120":415.57},{"date":"2025-12-30","open":430.48,"high":432.19,"low":427.52,"close":428.55,"volume":465185,"rsi_14":34.53,"sma_20":442.77,"sma_60":440.6,"sma_120":415.98},{"date":"2025-12-31","open":428.39,"high":428.91,"low":421.28,"close":421.8,"volume":521264,"rsi_14":29.24,"sma_20":441.14,"sma_60":440.5,"sma_120":416.3},{"date":"2026-01-02","open":424.8,"high":441.81,"low":424.8,"close":439.52,"volume":887063,"rsi_14":37.58,"sma_20":440.32,"sma_60":440.81,"sma_120":416.73},{"date":"2026-01-05","open":444.54,"high":452.08,"low":434.85,"close":435.67,"volume":1184736,"rsi_14":48.65,"sma_20":438.87,"sma_60":440.68,"sma_120":417.15},{"date":"2026-01-06","open":433.73,"high":439.84,"low":418.1,"close":438.06,"volume":807573,"rsi_14":51.39,"sma_20":437.75,"sma_60":440.82,"sma_120":417.55},{"date":"2026-01-07","open":439.84,"high":441.84,"low":433.29,"close":436.73,"volume":716472,"rsi_14":49.04,"sma_20":436.44,"sma_60":441.14,"sma_120":417.88},{"date":"2026-01-08","open":437.62,"high":437.79,"low":408.21,"close":413.02,"volume":1376998,"rsi_14":49.35,"sma_20":434.2,"sma_60":440.84,"sma_120":417.96},{"date":"2026-01-09","open":422.3,"high":423.56,"low":416.95,"close":422.42,"volume":1028739,"rsi_14":50.74,"sma_20":432.22,"sma_60":440.69,"sma_120":418.16},{"date":"2026-01-12","open":420.93,"high":435.18,"low":418.76,"close":432.51,"volume":746726,"rsi_14":53.33,"sma_20":430.5,"sma_60":440.62,"sma_120":418.48},{"date":"2026-01-13","open":434.64,"high":445.47,"low":433.37,"close":444.04,"volume":841784,"rsi_14":55.86,"sma_20":430.81,"sma_60":440.73,"sma_120":418.8},{"date":"2026-01-14","open":442.93,"high":446.73,"low":426.44,"close":436.91,"volume":925809,"rsi_14":50.93,"sma_20":430.87,"sma_60":440.79,"sma_120":419.05},{"date":"2026-01-15","open":445.65,"high":453.95,"low":444.16,"close":447.48,"volume":785351,"rsi_14":56.44,"sma_20":431.33,"sma_60":440.9,"sma_120":419.27},{"date":"2026-01-16","open":459.99,"high":480.76,"low":455.55,"close":466.58,"volume":2216756,"rsi_14":63.38,"sma_20":433.95,"sma_60":441.39,"sma_120":419.72},{"date":"2026-01-20","open":460.9,"high":469.57,"low":458.72,"close":463.33,"volume":908414,"rsi_14":62.58,"sma_20":436.06,"sma_60":442.24,"sma_120":420.16},{"date":"2026-01-21","open":468.18,"high":477.79,"low":459.86,"close":473.07,"volume":1235337,"rsi_14":66.27,"sma_20":438.39,"sma_60":443.01,"sma_120":420.68},{"date":"2026-01-22","open":478.88,"high":483.12,"low":459.27,"close":468.61,"volume":978645,"rsi_14":67.4,"sma_20":440.18,"sma_60":443.47,"sma_120":421.2},{"date":"2026-01-23","open":470.03,"high":470.82,"low":461.85,"close":468.59,"volume":761500,"rsi_14":62.47,"sma_20":441.85,"sma_60":443.92,"sma_120":421.81},{"date":"2026-01-26","open":470.38,"high":478.71,"low":467.13,"close":470.6,"volume":548200,"rsi_14":65.22,"sma_20":443.71,"sma_60":444.44,"sma_120":422.46},{"date":"2026-01-27","open":473.99,"high":483.58,"low":466.83,"close":479.1,"volume":821000,"rsi_14":66.98,"sma_20":446.04,"sma_60":444.95,"sma_120":423.21},{"date":"2026-01-28","open":480.83,"high":486.83,"low":471.99,"close":481.11,"volume":976100,"rsi_14":68.26,"sma_20":448.56,"sma_60":445.41,"sma_120":423.99},{"date":"2026-01-29","open":481.11,"high":488.89,"low":473.4,"close":483.26,"volume":1035500,"rsi_14":85.13,"sma_20":451.29,"sma_60":445.98,"sma_120":424.79},{"date":"2026-01-30","open":474.83,"high":483.27,"low":471.53,"close":474.46,"volume":1838300,"rsi_14":76.19,"sma_20":453.92,"sma_60":446.38,"sma_120":425.53},{"date":"2026-02-02","open":472.47,"high":477.88,"low":465.55,"close":477.6,"volume":1233100,"rsi_14":74.4,"sma_20":455.82,"sma_60":447.03,"sma_120":426.31},{"date":"2026-02-03","open":480.23,"high":490.3,"low":474.04,"close":488.43,"volume":1243300,"rsi_14":74.2,"sma_20":458.46,"sma_60":447.61,"sma_120":427.12},{"date":"2026-02-04","open":489.84,"high":492.62,"low":451.01,"close":464.4,"volume":1482600,"rsi_14":62.66,"sma_20":459.78,"sma_60":447.98,"sma_120":427.82},{"date":"2026-02-05","open":456.95,"high":479.5,"low":456.09,"close":477.55,"volume":1112000,"rsi_14":63.52,"sma_20":461.82,"sma_60":448.52,"sma_120":428.66},{"date":"2026-02-06","open":489.15,"high":508.27,"low":482.34,"close":507.93,"volume":1517400,"rsi_14":66.88,"sma_20":466.57,"sma_60":449.48,"sma_120":429.72},{"date":"2026-02-09","open":508.28,"high":520.24,"low":503.02,"close":514.38,"volume":1080715,"rsi_14":73.05,"sma_20":444.14,"sma_60":444.68,"sma_120":422.19},{"date":"2026-02-10","open":514.3,"high":517.7,"low":508.05,"close":510.46,"volume":804666,"rsi_14":72.81,"sma_20":447.97,"sma_60":445.86,"sma_120":423.17},{"date":"2026-02-11","open":520.98,"high":534.2,"low":511.82,"close":523.77,"volume":1056062,"rsi_14":74.61,"sma_20":452.54,"sma_60":447.12,"sma_120":424.29},{"date":"2026-02-12","open":529.81,"high":543.09,"low":512.21,"close":515.7,"volume":1517714,"rsi_14":71.78,"sma_20":456.79,"sma_60":448.15,"sma_120":425.36},{"date":"2026-02-13","open":516.89,"high":528.81,"low":507.93,"close":523.89,"volume":864947,"rsi_14":83.45,"sma_20":461.55,"sma_60":449.4,"sma_120":426.5},{"date":"2026-02-17","open":521.51,"high":534.12,"low":517.98,"close":524.94,"volume":925599,"rsi_14":82.62,"sma_20":466.73,"sma_60":450.65,"sma_120":427.66},{"date":"2026-02-18","open":527.55,"high":535.46,"low":518.54,"close":519.13,"volume":1439500,"rsi_14":63.44,"sma_20":492.53,"sma_60":458.94,"sma_120":437.84},{"date":"2026-02-19","open":544.68,"high":554.44,"low":526.86,"close":553.8,"volume":1701300,"rsi_14":70.28,"sma_20":496.57,"sma_60":461.01,"sma_120":439.28},{"date":"2026-02-20","open":554.16,"high":565.73,"low":548.03,"close":552.46,"volume":1061681,"rsi_14":84.31,"sma_20":472.38,"sma_60":452.55,"sma_120":429.07},{"date":"2026-02-23","open":551.8,"high":562.18,"low":543.25,"close":548.91,"volume":1074600,"rsi_14":71.37,"sma_20":504.78,"sma_60":464.83,"sma_120":442.09},{"date":"2026-02-24","open":548.53,"high":570.64,"low":537.82,"close":568.01,"volume":1289477,"rsi_14":84.67,"sma_20":479.0,"sma_60":454.46,"sma_120":430.54},{"date":"2026-02-25","open":569.79,"high":573.65,"low":562.31,"close":562.57,"volume":940023,"rsi_14":85.47,"sma_20":485.23,"sma_60":456.46,"sma_120":432.06},{"date":"2026-02-26","open":566.17,"high":566.17,"low":543.37,"close":564.85,"volume":1081955,"rsi_14":84.75,"sma_20":491.63,"sma_60":458.46,"sma_120":433.62},{"date":"2026-02-27","open":558.58,"high":569.55,"low":550.8,"close":562.88,"volume":1537501,"rsi_14":81.75,"sma_20":499.13,"sma_60":460.34,"sma_120":435.14},{"date":"2026-03-02","open":561.26,"high":573.73,"low":556.5,"close":572.46,"volume":806969,"rsi_14":84.55,"sma_20":506.64,"sma_60":462.4,"sma_120":436.72},{"date":"2026-03-03","open":557.95,"high":568.76,"low":546.85,"close":565.8,"volume":995335,"rsi_14":79.9,"sma_20":513.3,"sma_60":464.34,"sma_120":438.28},{"date":"2026-03-04","open":571.22,"high":572.68,"low":560.3,"close":568.18,"volume":1055183,"rsi_14":82.56,"sma_20":519.52,"sma_60":466.7,"sma_120":439.88},{"date":"2026-03-05","open":562.13,"high":568.22,"low":534.48,"close":549.02,"volume":1167516,"rsi_14":63.53,"sma_20":525.11,"sma_60":468.7,"sma_120":441.31},{"date":"2026-03-06","open":534.1,"high":553.01,"low":531.81,"close":540.0,"volume":1105588,"rsi_14":61.44,"sma_20":529.74,"sma_60":470.58,"sma_120":442.64},{"date":"2026-03-09","open":535.38,"high":568.58,"low":532.0,"close":567.84,"volume":1610722,"rsi_14":65.17,"sma_20":534.81,"sma_60":472.73,"sma_120":444.22},{"date":"2026-03-10","open":569.66,"high":576.72,"low":561.29,"close":563.85,"volume":1151287,"rsi_14":67.02,"sma_20":539.83,"sma_60":474.71,"sma_120":445.72},{"date":"2026-03-11","open":560.91,"high":575.51,"low":558.72,"close":567.51,"volume":938789,"rsi_14":65.94,"sma_20":544.55,"sma_60":477.01,"sma_120":447.28},{"date":"2026-03-12","open":563.33,"high":576.3,"low":559.72,"close":566.71,"volume":952147,"rsi_14":65.16,"sma_20":549.46,"sma_60":479.29,"sma_120":448.78},{"date":"2026-03-13","open":572.16,"high":574.18,"low":555.8,"close":558.82,"volume":2016480,"rsi_14":52.72,"sma_20":551.68,"sma_60":481.23,"sma_120":450.29},{"date":"2026-03-16","open":567.16,"high":576.34,"low":564.99,"close":573.82,"volume":1421445,"rsi_14":52.46,"sma_20":554.87,"sma_60":483.29,"sma_120":451.95},{"date":"2026-03-17","open":571.31,"high":578.19,"low":558.27,"close":571.44,"volume":796335,"rsi_14":53.89,"sma_20":557.25,"sma_60":485.14,"sma_120":453.6},{"date":"2026-03-18","open":576.5,"high":583.52,"low":570.41,"close":571.8,"volume":692933,"rsi_14":53.14,"sma_20":560.06,"sma_60":486.93,"sma_120":455.23},{"date":"2026-03-19","open":561.6,"high":580.67,"low":558.38,"close":577.74,"volume":853535,"rsi_14":56.44,"sma_20":562.75,"sma_60":489.02,"sma_120":456.94},{"date":"2026-03-20","open":577.38,"high":582.27,"low":550.85,"close":555.19,"volume":1689484,"rsi_14":43.26,"sma_20":564.24,"sma_60":490.7,"sma_120":458.44},{"date":"2026-03-23","open":559.48,"high":581.79,"low":558.2,"close":567.25,"volume":1217491,"rsi_14":50.56,"sma_20":564.98,"sma_60":492.56,"sma_120":460.06},{"date":"2026-03-24","open":563.57,"high":581.73,"low":558.82,"close":578.23,"volume":1450991,"rsi_14":53.5,"sma_20":565.49,"sma_60":494.45,"sma_120":461.63},{"date":"2026-03-25","open":579.79,"high":582.27,"low":572.6,"close":573.3,"volume":979380,"rsi_14":59.65,"sma_20":566.02,"sma_60":496.33,"sma_120":463.16},{"date":"2026-03-26","open":563.02,"high":567.1,"low":544.66,"close":545.45,"volume":1265514,"rsi_14":51.86,"sma_20":565.05,"sma_60":497.71,"sma_120":464.52},{"date":"2026-03-27","open":548.51,"high":563.92,"low":548.28,"close":549.78,"volume":1203961,"rsi_14":42.61,"sma_20":564.4,"sma_60":499.24,"sma_120":465.89},{"date":"2026-03-30","open":557.7,"high":557.7,"low":527.04,"close":533.59,"volume":1559040,"rsi_14":38.82,"sma_20":562.45,"sma_60":500.44,"sma_120":467.18},{"date":"2026-03-31","open":536.62,"high":555.17,"low":521.84,"close":548.82,"volume":1386751,"rsi_14":43.63,"sma_20":561.61,"sma_60":501.8,"sma_120":468.62},{"date":"2026-04-01","open":555.69,"high":569.07,"low":553.86,"close":559.92,"volume":1163759,"rsi_14":47.85,"sma_20":561.19,"sma_60":503.84,"sma_120":470.04},{"date":"2026-04-02","open":547.94,"high":574.9,"low":546.91,"close":560.54,"volume":947321,"rsi_14":50.54,"sma_20":561.77,"sma_60":505.92,"sma_120":471.47},{"date":"2026-04-06","open":558.47,"high":563.23,"low":549.91,"close":554.29,"volume":618536,"rsi_14":43.02,"sma_20":562.48,"sma_60":507.85,"sma_120":472.79},{"date":"2026-04-07","open":550.0,"high":558.31,"low":548.1,"close":555.48,"volume":522678,"rsi_14":44.24,"sma_20":561.85,"sma_60":510.2,"sma_120":474.17},{"date":"2026-04-08","open":573.18,"high":582.15,"low":567.03,"close":576.15,"volume":1013620,"rsi_14":51.33,"sma_20":562.47,"sma_60":512.79,"sma_120":475.62},{"date":"2026-04-09","open":575.91,"high":592.49,"low":575.91,"close":581.97,"volume":935329,"rsi_14":51.29,"sma_20":563.18,"sma_60":515.38,"sma_120":477.13},{"date":"2026-04-10","open":581.41,"high":590.41,"low":576.4,"close":585.27,"volume":611455,"rsi_14":60.67,"sma_20":564.11,"sma_60":517.91,"sma_120":478.63},{"date":"2026-04-13","open":585.27,"high":596.33,"low":582.16,"close":595.75,"volume":1022678,"rsi_14":60.22,"sma_20":565.95,"sma_60":520.59,"sma_120":480.19},{"date":"2026-04-14","open":597.51,"high":598.9,"low":584.28,"close":594.31,"volume":784396,"rsi_14":56.17,"sma_20":566.97,"sma_60":523.27,"sma_120":481.69},{"date":"2026-04-15","open":586.29,"high":593.62,"low":581.05,"close":591.73,"volume":970082,"rsi_14":57.21,"sma_20":567.98,"sma_60":525.93,"sma_120":483.11},{"date":"2026-04-16","open":583.48,"high":591.87,"low":580.04,"close":587.33,"volume":753888,"rsi_14":70.18,"sma_20":568.75,"sma_60":528.53,"sma_120":484.5},{"date":"2026-04-17","open":587.55,"high":603.29,"low":584.49,"close":601.78,"volume":1176749,"rsi_14":72.84,"sma_20":569.95,"sma_60":531.42,"sma_120":486.01},{"date":"2026-04-20","open":603.8,"high":607.16,"low":598.9,"close":604.87,"volume":616813,"rsi_14":85.41,"sma_20":572.42,"sma_60":534.46,"sma_120":487.48},{"date":"2026-04-21","open":609.57,"high":611.54,"low":601.9,"close":605.79,"volume":550268,"rsi_14":82.98,"sma_20":574.35,"sma_60":537.23,"sma_120":489.02},{"date":"2026-04-22","open":612.83,"high":621.21,"low":609.9,"close":613.68,"volume":931315,"rsi_14":82.33,"sma_20":576.11,"sma_60":540.2,"sma_120":490.44},{"date":"2026-04-23","open":618.31,"high":638.32,"low":618.31,"close":633.34,"volume":991995,"rsi_14":85.64,"sma_20":579.11,"sma_60":543.45,"sma_120":492.14},{"date":"2026-04-24","open":637.9,"high":638.8,"low":621.8,"close":624.74,"volume":741470,"rsi_14":83.71,"sma_20":583.07,"sma_60":546.59,"sma_120":493.86},{"date":"2026-04-27","open":629.9,"high":640.51,"low":617.08,"close":637.18,"volume":1012797,"rsi_14":85.3,"sma_20":587.44,"sma_60":550.32,"sma_120":495.58},{"date":"2026-04-28","open":623.6,"high":637.72,"low":614.42,"close":630.84,"volume":1304436,"rsi_14":77.16,"sma_20":592.31,"sma_60":553.8,"sma_120":497.25},{"date":"2026-04-29","open":632.33,"high":636.9,"low":625.12,"close":628.5,"volume":1328648,"rsi_14":73.56,"sma_20":596.26,"sma_60":557.06,"sma_120":498.84},{"date":"2026-04-30","open":699.5,"high":728.73,"low":691.76,"close":727.65,"volume":2426595,"rsi_14":86.76,"sma_20":604.67,"sma_60":561.79,"sma_120":501.26},{"date":"2026-05-01","open":736.43,"high":742.21,"low":717.09,"close":742.09,"volume":1328434,"rsi_14":86.99,"sma_20":613.72,"sma_60":566.87,"sma_120":503.83},{"date":"2026-05-04","open":749.48,"high":762.99,"low":739.18,"close":757.22,"volume":1316195,"rsi_14":88.53,"sma_20":623.88,"sma_60":572.03,"sma_120":506.47},{"date":"2026-05-05","open":772.48,"high":777.71,"low":756.27,"close":771.49,"volume":1284023,"rsi_14":90.27,"sma_20":634.67,"sma_60":577.11,"sma_120":509.25},{"date":"2026-05-06","open":773.74,"high":788.62,"low":758.09,"close":785.12,"volume":1211022,"rsi_14":92.57,"sma_20":645.14,"sma_60":582.48,"sma_120":512.36},{"date":"2026-05-07","open":780.51,"high":780.51,"low":742.28,"close":750.61,"volume":1979915,"rsi_14":79.43,"sma_20":653.56,"sma_60":587.1,"sma_120":515.05},{"date":"2026-05-08","open":761.55,"high":762.1,"low":743.89,"close":744.88,"volume":1241744,"rsi_14":77.48,"sma_20":661.56,"sma_60":591.71,"sma_120":517.59},{"date":"2026-05-11","open":749.3,"high":781.61,"low":744.88,"close":781.26,"volume":1411464,"rsi_14":80.19,"sma_20":670.82,"sma_60":596.15,"sma_120":520.42},{"date":"2026-05-12","open":767.26,"high":771.06,"low":743.59,"close":765.69,"volume":1344092,"rsi_14":75.54,"sma_20":679.41,"sma_60":600.42,"sma_120":523.14},{"date":"2026-05-13","open":781.24,"high":781.4,"low":753.14,"close":773.6,"volume":1147352,"rsi_14":74.48,"sma_20":688.49,"sma_60":604.57,"sma_120":525.85},{"date":"2026-05-14","open":774.88,"high":782.56,"low":768.02,"close":779.96,"volume":827566,"rsi_14":77.32,"sma_20":698.13,"sma_60":608.98,"sma_120":528.57},{"date":"2026-05-15","open":761.65,"high":776.38,"low":746.11,"close":769.87,"volume":1012582,"rsi_14":73.5,"sma_20":706.52,"sma_60":613.07,"sma_120":531.24},{"date":"2026-05-18","open":767.96,"high":767.96,"low":721.77,"close":722.91,"volume":1768710,"rsi_14":64.33,"sma_20":712.45,"sma_60":616.37,"sma_120":533.51},{"date":"2026-05-19","open":706.25,"high":725.84,"low":690.68,"close":714.02,"volume":1653289,"rsi_14":63.03,"sma_20":717.85,"sma_60":619.06,"sma_120":535.8},{"date":"2026-05-20","open":729.06,"high":729.59,"low":706.09,"close":709.82,"volume":1311978,"rsi_14":46.15,"sma_20":722.64,"sma_60":621.42,"sma_120":537.94},{"date":"2026-05-21","open":714.22,"high":723.85,"low":704.9,"close":716.8,"volume":938046,"rsi_14":44.45,"sma_20":726.83,"sma_60":623.99,"sma_120":540.22},{"date":"2026-05-22","open":727.62,"high":730.98,"low":710.88,"close":723.32,"volume":774925,"rsi_14":42.28,"sma_20":731.77,"sma_60":626.63,"sma_120":542.55},{"date":"2026-05-26","open":730.57,"high":748.57,"low":728.75,"close":742.06,"volume":882018,"rsi_14":43.54,"sma_20":737.03,"sma_60":629.62,"sma_120":544.98},{"date":"2026-05-27","open":746.88,"high":746.88,"low":723.72,"close":733.5,"volume":707995,"rsi_14":38.09,"sma_20":742.13,"sma_60":632.29,"sma_120":547.35},{"date":"2026-05-28","open":737.62,"high":739.68,"low":718.59,"close":729.98,"volume":720214,"rsi_14":44.52,"sma_20":747.22,"sma_60":635.03,"sma_120":549.69},{"date":"2026-05-29","open":728.46,"high":734.01,"low":705.64,"close":711.62,"volume":2223918,"rsi_14":41.72,"sma_20":746.43,"sma_60":637.42,"sma_120":552.06},{"date":"2026-06-01","open":701.89,"high":708.89,"low":683.15,"close":687.37,"volume":1193263,"rsi_14":24.83,"sma_20":743.65,"sma_60":639.72,"sma_120":554.21},{"date":"2026-06-02","open":691.02,"high":708.56,"low":691.0,"close":705.95,"volume":1053853,"rsi_14":34.32,"sma_20":741.12,"sma_60":642.49,"sma_120":556.54},{"date":"2026-06-03","open":706.44,"high":729.92,"low":699.4,"close":715.56,"volume":937834,"rsi_14":35.0,"sma_20":738.33,"sma_60":644.96,"sma_120":558.85},{"date":"2026-06-04","open":700.89,"high":722.39,"low":693.39,"close":719.06,"volume":1017762,"rsi_14":33.83,"sma_20":735.0,"sma_60":647.53,"sma_120":561.12},{"date":"2026-06-05","open":705.83,"high":713.96,"low":689.94,"close":695.0,"volume":1063735,"rsi_14":31.57,"sma_20":732.24,"sma_60":649.66,"sma_120":563.34},{"date":"2026-06-08","open":703.4,"high":703.4,"low":683.37,"close":693.7,"volume":851853,"rsi_14":40.7,"sma_20":729.67,"sma_60":651.78,"sma_120":565.53},{"date":"2026-06-09","open":704.22,"high":715.81,"low":667.03,"close":691.84,"volume":1210315,"rsi_14":42.54,"sma_20":725.18,"sma_60":653.99,"sma_120":567.61},{"date":"2026-06-10","open":684.58,"high":689.67,"low":642.01,"close":650.82,"volume":1484060,"rsi_14":34.21,"sma_20":719.45,"sma_60":655.27,"sma_120":569.28},{"date":"2026-06-11","open":660.06,"high":684.17,"low":656.1,"close":683.18,"volume":940151,"rsi_14":42.03,"sma_20":714.92,"sma_60":657.13,"sma_120":571.14},{"date":"2026-06-12","open":687.91,"high":709.89,"low":683.89,"close":707.63,"volume":1030077,"rsi_14":46.61,"sma_20":711.32,"sma_60":659.4,"sma_120":573.16},{"date":"2026-06-15","open":723.91,"high":735.21,"low":714.36,"close":724.23,"volume":1096598,"rsi_14":46.1,"sma_20":709.03,"sma_60":661.84,"sma_120":575.43},{"date":"2026-06-16","open":725.88,"high":737.88,"low":718.77,"close":719.18,"volume":841339,"rsi_14":46.81,"sma_20":708.84,"sma_60":664.57,"sma_120":577.63},{"date":"2026-06-17","open":723.49,"high":725.54,"low":707.9,"close":714.74,"volume":1121745,"rsi_14":46.52,"sma_20":708.86,"sma_60":667.02,"sma_120":579.79},{"date":"2026-06-18","open":721.94,"high":729.72,"low":697.92,"close":702.14,"volume":2620580,"rsi_14":47.83,"sma_20":708.49,"sma_60":669.09,"sma_120":581.77},{"date":"2026-06-22","open":711.89,"high":742.61,"low":708.93,"close":740.02,"volume":1254413,"rsi_14":61.32,"sma_20":709.67,"sma_60":671.87,"sma_120":584.1},{"date":"2026-06-23","open":709.64,"high":720.53,"low":692.57,"close":702.18,"volume":1693595,"rsi_14":49.25,"sma_20":708.6,"sma_60":674.48,"sma_120":586.09},{"date":"2026-06-24","open":705.69,"high":711.22,"low":687.49,"close":701.77,"volume":942511,"rsi_14":47.26,"sma_20":706.61,"sma_60":677.02,"sma_120":588.13},{"date":"2026-06-25","open":710.39,"high":719.42,"low":690.68,"close":718.48,"volume":1525378,"rsi_14":49.93,"sma_20":705.84,"sma_60":680.09,"sma_120":590.26},{"date":"2026-06-26","open":705.89,"high":708.25,"low":682.89,"close":687.76,"volume":6309111,"rsi_14":48.53,"sma_20":703.7,"sma_60":682.39,"sma_120":592.1},{"date":"2026-06-29","open":689.89,"high":716.73,"low":682.9,"close":714.34,"volume":1422649,"rsi_14":53.59,"sma_20":703.86,"sma_60":684.98,"sma_120":594.41},{"date":"2026-06-30","open":713.82,"high":721.26,"low":703.22,"close":719.93,"volume":1015499,"rsi_14":54.76,"sma_20":705.47,"sma_60":687.63,"sma_120":596.77},{"date":"2026-07-01","open":709.07,"high":709.07,"low":687.62,"close":691.4,"volume":1240844,"rsi_14":57.28,"sma_20":704.77,"sma_60":689.92,"sma_120":598.88},{"date":"2026-07-02","open":693.07,"high":697.07,"low":650.17,"close":668.31,"volume":1273860,"rsi_14":47.18,"sma_20":702.37,"sma_60":691.79,"sma_120":601.0},{"date":"2026-07-06","open":675.04,"high":691.76,"low":668.65,"close":674.04,"volume":1123140,"rsi_14":43.25,"sma_20":700.12,"sma_60":693.42,"sma_120":603.1},{"date":"2026-07-07","open":660.56,"high":661.75,"low":641.91,"close":656.79,"volume":1188575,"rsi_14":36.6,"sma_20":698.2,"sma_60":694.67,"sma_120":605.02},{"date":"2026-07-08","open":653.0,"high":670.69,"low":650.0,"close":666.33,"volume":1043767,"rsi_14":39.6,"sma_20":696.82,"sma_60":696.01,"sma_120":606.96},{"date":"2026-07-09","open":686.32,"high":690.0,"low":665.25,"close":668.17,"volume":875680,"rsi_14":40.82,"sma_20":695.65,"sma_60":697.22,"sma_120":608.91},{"date":"2026-07-10","open":662.0,"high":664.95,"low":651.13,"close":658.56,"volume":847177,"rsi_14":41.28,"sma_20":696.02,"sma_60":698.29,"sma_120":610.78},{"date":"2026-07-13","open":649.5,"high":656.01,"low":642.5,"close":646.7,"volume":756904,"rsi_14":29.24,"sma_20":694.19,"sma_60":699.2,"sma_120":612.56},{"date":"2026-07-14","open":663.9,"high":665.02,"low":651.42,"close":660.94,"volume":873901,"rsi_14":39.77,"sma_20":691.86,"sma_60":700.43,"sma_120":614.48},{"date":"2026-07-15","open":664.03,"high":666.54,"low":634.14,"close":648.84,"volume":868861,"rsi_14":37.57,"sma_20":688.09,"sma_60":701.22,"sma_120":616.32},{"date":"2026-07-16","open":633.69,"high":640.99,"low":625.22,"close":631.02,"volume":1145693,"rsi_14":29.57,"sma_20":683.66,"sma_60":701.65,"sma_120":618.06},{"date":"2026-07-17","open":616.89,"high":637.99,"low":608.78,"close":628.53,"volume":1225224,"rsi_14":34.07,"sma_20":679.36,"sma_60":702.03,"sma_120":619.63},{"date":"2026-07-20","open":634.19,"high":644.96,"low":630.1,"close":632.56,"volume":802166,"rsi_14":25.13,"sma_20":675.89,"sma_60":702.34,"sma_120":621.27},{"date":"2026-07-21","open":638.48,"high":647.0,"low":632.56,"close":639.2,"volume":733730,"rsi_14":25.36,"sma_20":670.81,"sma_60":702.43,"sma_120":622.94},{"date":"2026-07-22","open":629.44,"high":646.49,"low":624.61,"close":643.14,"volume":579287,"rsi_14":32.85,"sma_20":667.88,"sma_60":702.74,"sma_120":624.67},{"date":"2026-07-23","open":642.08,"high":659.14,"low":642.08,"close":653.8,"volume":921062,"rsi_14":44.51,"sma_20":665.49,"sma_60":703.02,"sma_120":626.67},{"date":"2026-07-24","open":650.39,"high":655.09,"low":625.33,"close":625.84,"volume":777531,"rsi_14":33.91,"sma_20":660.82,"sma_60":702.93,"sma_120":628.36},{"date":"2026-07-27","open":626.43,"high":637.26,"low":603.25,"close":620.28,"volume":973834,"rsi_14":36.79,"sma_20":657.45,"sma_60":702.79,"sma_120":629.93},{"date":"2026-07-28","open":603.58,"high":603.58,"low":570.73,"close":588.36,"volume":1429409,"rsi_14":25.7,"sma_20":651.13,"sma_60":700.47,"sma_120":631.13},{"date":"2026-07-29","open":582.73,"high":591.59,"low":554.12,"close":561.14,"volume":2047683,"rsi_14":21.11,"sma_20":643.14,"sma_60":697.43,"sma_120":632.15},{"date":"2026-07-30","open":647.0,"high":679.8,"low":634.51,"close":657.98,"volume":3014658,"rsi_14":49.89,"sma_20":641.53,"sma_60":695.8,"sma_120":633.91},{"date":"2026-07-31","open":679.14,"high":687.18,"low":661.82,"close":667.36,"volume":1959293,"rsi_14":53.92,"sma_20":641.51,"sma_60":694.07,"sma_120":635.59},{"date":"2026-08-03","open":659.11,"high":682.61,"low":654.26,"close":680.2,"volume":1105419,"rsi_14":53.55,"sma_20":641.78,"sma_60":692.31,"sma_120":638.77},{"date":"2026-08-04","open":697.42,"high":708.06,"low":679.67,"close":693.0,"volume":1394393,"rsi_14":58.17,"sma_20":643.6,"sma_60":691.35,"sma_120":640.3},{"date":"2026-08-05","open":694.62,"high":704.87,"low":681.34,"close":682.99,"volume":793442,"rsi_14":59.93,"sma_20":644.44,"sma_60":690.31,"sma_120":641.62},{"date":"2026-08-06","open":680.2,"high":692.57,"low":665.5,"close":667.84,"volume":826934},{"date":"2026-08-07","open":683.0,"high":688.88,"low":657.46,"close":671.86,"volume":750297,"rsi_14":57.15,"sma_20":645.08,"sma_60":686.85,"sma_120":644.12},{"date":"2026-08-10","open":680.02,"high":682.5,"low":658.6,"close":660.86,"volume":712073},{"date":"2026-08-11","open":670.0,"high":680.0,"low":663.7,"close":670.58,"volume":939077,"rsi_14":54.73,"sma_20":646.24,"sma_60":683.14,"sma_120":646.5},{"date":"2026-08-12","open":694.0,"high":695.51,"low":677.44,"close":678.02,"volume":1022868,"rsi_14":54.3,"sma_20":647.73,"sma_60":681.62,"sma_120":647.54},{"date":"2026-08-13","open":680.22,"high":684.87,"low":671.64,"close":672.78,"volume":804294,"rsi_14":59.06,"sma_20":649.82,"sma_60":680.78,"sma_120":648.54},{"date":"2026-08-14","open":673.0,"high":692.09,"low":672.09,"close":685.78,"volume":694440,"rsi_14":62.29,"sma_20":652.68,"sma_60":680.31,"sma_120":649.68},{"date":"2026-08-17","open":695.0,"high":724.8,"low":690.51,"close":722.31,"volume":1434749,"rsi_14":74.7,"sma_20":657.17,"sma_60":680.51,"sma_120":650.97},{"date":"2026-08-18","open":708.46,"high":712.0,"low":688.38,"close":696.15,"volume":1536309,"rsi_14":74.99,"sma_20":660.01,"sma_60":680.17,"sma_120":652.08},{"date":"2026-08-19","open":700.0,"high":706.07,"low":658.88,"close":677.41,"volume":1131248},{"date":"2026-08-20","open":672.32,"high":679.21,"low":660.6,"close":662.47,"volume":1177881,"rsi_14":48.76,"sma_20":662.16,"sma_60":678.07,"sma_120":653.84},{"date":"2026-08-21","open":664.8,"high":667.0,"low":635.57,"close":639.34,"volume":1216122,"rsi_14":40.17,"sma_20":662.84,"sma_60":676.5,"sma_120":654.4},{"date":"2026-08-24","open":637.34,"high":637.34,"low":610.0,"close":616.78,"volume":1600712},{"date":"2026-08-25","open":632.95,"high":634.1,"low":600.38,"close":603.78,"volume":1302775,"rsi_14":32.01,"sma_20":663.42,"sma_60":672.81,"sma_120":655.11},{"date":"2026-08-26","open":612.99,"high":620.19,"low":604.16,"close":616.73,"volume":1164014,"rsi_14":38.3,"sma_20":666.21,"sma_60":671.63,"sma_120":655.68},{"date":"2026-08-27","open":631.0,"high":633.5,"low":617.34,"close":621.83,"volume":958057,"rsi_14":38.6,"sma_20":664.4,"sma_60":670.23,"sma_120":656.36},{"date":"2026-08-28","open":619.45,"high":622.6,"low":601.47,"close":602.7,"volume":882836,"rsi_14":37.23,"sma_20":661.17,"sma_60":668.34,"sma_120":656.65},{"date":"2026-08-31","open":601.73,"high":608.87,"low":600.85,"close":607.09,"volume":1388458},{"date":"2026-09-01","open":605.32,"high":612.19,"low":593.7,"close":611.39,"volume":989128,"rsi_14":34.8,"sma_20":653.43,"sma_60":665.08,"sma_120":657.37},{"date":"2026-09-02","open":609.1,"high":612.17,"low":597.88,"close":610.78,"volume":807260,"rsi_14":35.55,"sma_20":649.82,"sma_60":663.7,"sma_120":657.74},{"date":"2026-09-03","open":611.5,"high":626.95,"low":601.22,"close":620.06,"volume":870938},{"date":"2026-09-04","open":625.8,"high":633.8,"low":618.98,"close":624.41,"volume":653847,"rsi_14":22.6,"sma_20":645.06,"sma_60":662.06,"sma_120":658.67},{"date":"2026-09-08","open":631.79,"high":648.78,"low":628.0,"close":639.05,"volume":832011,"rsi_14":32.97,"sma_20":643.98,"sma_60":661.32,"sma_120":659.23},{"date":"2026-09-09","open":639.97,"high":649.0,"low":626.89,"close":626.98,"volume":530232,"rsi_14":34.33,"sma_20":641.8,"sma_60":659.98,"sma_120":659.69},{"date":"2026-09-10","open":620.23,"high":630.55,"low":615.47,"close":618.73,"volume":553513,"rsi_14":35.76,"sma_20":638.82,"sma_60":658.21,"sma_120":660.02},{"date":"2026-09-11","open":627.22,"high":653.87,"low":624.34,"close":650.58,"volume":941194,"rsi_14":53.43,"sma_20":637.71,"sma_60":657.07,"sma_120":660.82},{"date":"2026-09-14","open":612.53,"high":629.57,"low":610.0,"close":622.02,"volume":1146962,"rsi_14":51.54,"sma_20":634.53,"sma_60":655.52,"sma_120":661.27},{"date":"2026-09-15","open":623.72,"high":626.5,"low":609.53,"close":613.35,"volume":761269,"rsi_14":52.92,"sma_20":629.08,"sma_60":654.04,"sma_120":661.56},{"date":"2026-09-16","open":625.57,"high":628.27,"low":612.11,"close":619.28,"volume":745401,"rsi_14":50.81,"sma_20":625.24,"sma_60":652.03,"sma_120":661.95},{"date":"2026-09-17","open":637.61,"high":637.61,"low":607.45,"close":616.54,"volume":725867},{"date":"2026-09-18","open":617.64,"high":637.97,"low":617.64,"close":636.71,"volume":1314901,"rsi_14":60.91,"sma_20":620.91,"sma_60":649.51,"sma_120":663.26},{"date":"2026-09-21","open":643.4,"high":648.78,"low":629.9,"close":642.61,"volume":753768,"rsi_14":61.29,"sma_20":621.07,"sma_60":648.24,"sma_120":664.17},{"date":"2026-09-22","open":640.0,"high":650.0,"low":635.68,"close":642.63,"volume":864433},{"date":"2026-09-23","open":643.44,"high":645.51,"low":630.8,"close":634.9,"volume":795816,"rsi_14":57.53,"sma_20":623.92,"sma_60":646.16,"sma_120":665.57},{"date":"2026-09-24","open":630.5,"high":650.69,"low":626.41,"close":643.5,"volume":938053,"rsi_14":57.35,"sma_20":625.26,"sma_60":644.89,"sma_120":666.26},{"date":"2026-09-25","open":647.08,"high":654.84,"low":643.0,"close":649.13,"volume":653741,"rsi_14":57.69,"sma_20":626.62,"sma_60":644.18,"sma_120":667.05},{"date":"2026-09-28","open":645.1,"high":656.4,"low":635.28,"close":644.25,"volume":848373,"rsi_14":51.76,"sma_20":628.7,"sma_60":643.78,"sma_120":667.79},{"date":"2026-09-29","open":649.92,"high":659.74,"low":644.41,"close":651.68,"volume":755298},{"date":"2026-09-30","open":652.58,"high":654.79,"low":637.45,"close":642.4,"volume":917454,"rsi_14":58.09,"sma_20":632.5,"sma_60":643.18,"sma_120":668.92},{"date":"2026-10-01","open":642.3,"high":664.36,"low":638.71,"close":662.6,"volume":904434,"rsi_14":54.43,"sma_20":635.09,"sma_60":643.11,"sma_120":669.57},{"date":"2026-10-02","open":669.64,"high":683.67,"low":668.07,"close":676.56,"volume":868550,"rsi_14":72.55,"sma_20":637.91,"sma_60":643.25,"sma_120":670.24},{"date":"2026-10-05","open":676.75,"high":692.89,"low":669.32,"close":683.42,"volume":934670,"rsi_14":79.41,"sma_20":640.86,"sma_60":643.67,"sma_120":670.98},{"date":"2026-10-06","open":689.9,"high":722.21,"low":685.95,"close":719.56,"volume":1132822},{"date":"2026-10-07","open":706.5,"high":710.98,"low":684.37,"close":701.07,"volume":1057898,"rsi_14":75.56,"sma_20":648.59,"sma_60":645.55,"sma_120":672.99},{"date":"2026-10-08","open":691.9,"high":696.82,"low":669.8,"close":685.33,"volume":981160,"rsi_14":65.15,"sma_20":651.92,"sma_60":646.16,"sma_120":673.69},{"date":"2026-10-09","open":692.63,"high":706.63,"low":680.43,"close":705.94,"volume":685623,"rsi_14":68.06,"sma_20":654.69,"sma_60":647.41,"sma_120":674.53},{"date":"2026-10-12","open":704.0,"high":711.85,"low":693.11,"close":694.79,"volume":676350,"rsi_14":64.01,"sma_20":658.33,"sma_60":648.51,"sma_120":675.27},{"date":"2026-10-13","open":682.92,"high":691.17,"low":665.04,"close":688.88,"volume":1036547,"rsi_14":64.63,"sma_20":662.11,"sma_60":649.45,"sma_120":675.9},{"date":"2026-10-14","open":682.2,"high":685.3,"low":648.3,"close":660.53,"volume":1069114,"rsi_14":54.18,"sma_20":664.17,"sma_60":649.81,"sma_120":676.12},{"date":"2026-10-15","open":640.0,"high":647.67,"low":613.0,"close":642.21,"volume":1386304,"rsi_14":48.41,"sma_20":665.45,"sma_60":649.79,"sma_120":676.27},{"date":"2026-10-16","open":639.38,"high":640.57,"low":627.07,"close":631.86,"volume":917809,"rsi_14":47.19,"sma_20":665.21,"sma_60":649.43,"sma_120":676.22},{"date":"2026-10-19","open":643.7,"high":645.0,"low":613.92,"close":618.41,"volume":1055046,"rsi_14":42.7,"sma_20":664.0,"sma_60":649.3,"sma_120":676.12},{"date":"2026-10-20","open":609.0,"high":612.38,"low":587.23,"close":596.0,"volume":1591344,"rsi_14":40.38,"sma_20":661.67,"sma_60":648.9,"sma_120":675.85},{"date":"2026-10-21","open":604.6,"high":615.78,"low":596.91,"close":601.14,"volume":1638262,"rsi_14":36.45,"sma_20":659.98,"sma_60":649.11,"sma_120":674.79},{"date":"2026-10-22","open":586.99,"high":588.38,"low":543.06,"close":552.44,"volume":2006940,"rsi_14":26.26,"sma_20":655.42,"sma_60":648.96,"sma_120":673.21}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":13.1,"pbr":9.29,"per":42.17,"roa":1.6,"roe":4.68,"grade":"C","comment":"PER 42.16배, ROE 4.68%","revenue":32776925000.0,"analysis":"PER 42.2배입니다. ROE 4.7%입니다. 시가총액 828.72억. 매출 327.77억, 영업이익 20.31억.","eps_basis":"TTM","debt_ratio":0.6851187732816819,"market_cap":82899228714,"net_income":1337732000.0,"total_debt":6603135000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.17,"total_assets":28291820000.0,"total_equity":9637942000.0,"profit_margin":4.08,"revenue_basis":"TTM","dividend_yield":0.06,"net_income_basis":"TTM","operating_income":2031273000.0,"operating_margin":6.2,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":552.44,"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":28.49},{"date":"2016-10-25","close":28.41},{"date":"2016-10-26","close":28.42},{"date":"2016-10-27","close":28.19},{"date":"2016-10-28","close":28.56},{"date":"2016-10-31","close":28.75},{"date":"2016-11-01","close":28.35},{"date":"2016-11-02","close":28.49},{"date":"2016-11-03","close":28.31},{"date":"2016-11-04","close":28.08},{"date":"2016-11-07","close":28.63},{"date":"2016-11-08","close":29.0},{"date":"2016-11-09","close":30.69},{"date":"2016-11-10","close":31.36},{"date":"2016-11-11","close":31.41},{"date":"2016-11-14","close":31.79},{"date":"2016-11-15","close":33.04},{"date":"2016-11-16","close":32.23},{"date":"2016-11-17","close":32.25},{"date":"2016-11-18","close":31.92},{"date":"2016-11-21","close":32.28},{"date":"2016-11-22","close":32.22},{"date":"2016-11-23","close":32.78},{"date":"2016-11-25","close":32.88},{"date":"2016-11-28","close":32.27},{"date":"2016-11-29","close":32.36},{"date":"2016-11-30","close":33.72},{"date":"2016-12-01","close":34.09},{"date":"2016-12-02","close":33.8},{"date":"2016-12-05","close":33.74},{"date":"2016-12-06","close":33.96},{"date":"2016-12-07","close":34.58},{"date":"2016-12-08","close":35.1},{"date":"2016-12-09","close":35.58},{"date":"2016-12-12","close":35.67},{"date":"2016-12-13","close":35.07},{"date":"2016-12-14","close":34.96},{"date":"2016-12-15","close":35.36},{"date":"2016-12-16","close":35.56},{"date":"2016-12-19","close":35.17},{"date":"2016-12-20","close":35.53},{"date":"2016-12-21","close":35.03},{"date":"2016-12-22","close":34.7},{"date":"2016-12-23","close":34.81},{"date":"2016-12-27","close":35.04},{"date":"2016-12-28","close":34.42},{"date":"2016-12-29","close":34.59},{"date":"2016-12-30","close":34.85},{"date":"2017-01-03","close":34.91},{"date":"2017-01-04","close":35.11},{"date":"2017-01-05","close":34.87},{"date":"2017-01-06","close":34.9},{"date":"2017-01-09","close":34.19},{"date":"2017-01-10","close":34.57},{"date":"2017-01-11","close":34.72},{"date":"2017-01-12","close":34.4},{"date":"2017-01-13","close":34.89},{"date":"2017-01-17","close":34.14},{"date":"2017-01-18","close":34.28},{"date":"2017-01-19","close":34.47},{"date":"2017-01-20","close":34.66},{"date":"2017-01-23","close":34.77},{"date":"2017-01-24","close":37.41},{"date":"2017-01-25","close":37.6},{"date":"2017-01-26","close":37.45},{"date":"2017-01-27","close":36.7},{"date":"2017-01-30","close":36.58},{"date":"2017-01-31","close":35.89},{"date":"2017-02-01","close":35.7},{"date":"2017-02-02","close":35.53},{"date":"2017-02-03","close":36.6},{"date":"2017-02-06","close":36.68},{"date":"2017-02-07","close":36.46},{"date":"2017-02-08","close":36.17},{"date":"2017-02-09","close":36.92},{"date":"2017-02-10","close":36.96},{"date":"2017-02-13","close":37.15},{"date":"2017-02-14","close":37.39},{"date":"2017-02-15","close":37.4},{"date":"2017-02-16","close":37.73},{"date":"2017-02-17","close":37.24},{"date":"2017-02-21","close":38.47},{"date":"2017-02-22","close":37.66},{"date":"2017-02-23","close":37.14},{"date":"2017-02-24","close":37.76},{"date":"2017-02-27","close":38.13},{"date":"2017-02-28","close":37.32},{"date":"2017-03-01","close":38.25},{"date":"2017-03-02","close":37.52},{"date":"2017-03-03","close":38.04},{"date":"2017-03-06","close":37.67},{"date":"2017-03-07","close":37.53},{"date":"2017-03-08","close":37.49},{"date":"2017-03-09","close":36.72},{"date":"2017-03-10","close":37.31},{"date":"2017-03-13","close":37.67},{"date":"2017-03-14","close":37.23},{"date":"2017-03-15","close":37.65},{"date":"2017-03-16","close":37.48},{"date":"2017-03-17","close":37.26},{"date":"2017-03-20","close":37.1},{"date":"2017-03-21","close":35.91},{"date":"2017-03-22","close":36.31},{"date":"2017-03-23","close":36.43},{"date":"2017-03-24","close":36.13},{"date":"2017-03-27","close":35.98},{"date":"2017-03-28","close":36.48},{"date":"2017-03-29","close":36.72},{"date":"2017-03-30","close":37.12},{"date":"2017-03-31","close":37.11},{"date":"2017-04-03","close":36.48},{"date":"2017-04-04","close":36.35},{"date":"2017-04-05","close":35.3},{"date":"2017-04-06","close":35.59},{"date":"2017-04-07","close":35.8},{"date":"2017-04-10","close":35.8},{"date":"2017-04-11","close":35.62},{"date":"2017-04-12","close":34.83},{"date":"2017-04-13","close":34.16},{"date":"2017-04-17","close":34.87},{"date":"2017-04-18","close":34.94},{"date":"2017-04-19","close":35.05},{"date":"2017-04-20","close":35.21},{"date":"2017-04-21","close":35.01},{"date":"2017-04-24","close":35.93},{"date":"2017-04-25","close":36.0},{"date":"2017-04-26","close":36.29},{"date":"2017-04-27","close":36.13},{"date":"2017-04-28","close":35.44},{"date":"2017-05-01","close":35.6},{"date":"2017-05-02","close":35.53},{"date":"2017-05-03","close":35.05},{"date":"2017-05-04","close":34.97},{"date":"2017-05-05","close":34.51},{"date":"2017-05-08","close":34.44},{"date":"2017-05-09","close":34.51},{"date":"2017-05-10","close":33.67},{"date":"2017-05-11","close":33.61},{"date":"2017-05-12","close":32.49},{"date":"2017-05-15","close":32.45},{"date":"2017-05-16","close":31.82},{"date":"2017-05-17","close":31.05},{"date":"2017-05-18","close":31.22},{"date":"2017-05-19","close":31.44},{"date":"2017-05-22","close":31.6},{"date":"2017-05-23","close":31.7},{"date":"2017-05-24","close":31.28},{"date":"2017-05-25","close":31.01},{"date":"2017-05-26","close":31.07},{"date":"2017-05-30","close":30.75},{"date":"2017-05-31","close":30.66},{"date":"2017-06-01","close":31.37},{"date":"2017-06-02","close":31.6},{"date":"2017-06-05","close":31.26},{"date":"2017-06-06","close":31.24},{"date":"2017-06-07","close":31.4},{"date":"2017-06-08","close":31.81},{"date":"2017-06-09","close":32.71},{"date":"2017-06-12","close":32.66},{"date":"2017-06-13","close":33.0},{"date":"2017-06-14","close":32.46},{"date":"2017-06-15","close":31.98},{"date":"2017-06-16","close":32.06},{"date":"2017-06-19","close":32.4},{"date":"2017-06-20","close":31.77},{"date":"2017-06-21","close":31.22},{"date":"2017-06-22","close":31.21},{"date":"2017-06-23","close":31.62},{"date":"2017-06-26","close":32.29},{"date":"2017-06-27","close":32.16},{"date":"2017-06-28","close":32.26},{"date":"2017-06-29","close":31.88},{"date":"2017-06-30","close":32.92},{"date":"2017-07-03","close":32.67},{"date":"2017-07-05","close":32.67},{"date":"2017-07-06","close":32.76},{"date":"2017-07-07","close":33.05},{"date":"2017-07-10","close":33.39},{"date":"2017-07-11","close":33.41},{"date":"2017-07-12","close":33.75},{"date":"2017-07-13","close":34.37},{"date":"2017-07-14","close":34.23},{"date":"2017-07-17","close":33.8},{"date":"2017-07-18","close":33.08},{"date":"2017-07-19","close":33.37},{"date":"2017-07-20","close":32.75},{"date":"2017-07-21","close":33.05},{"date":"2017-07-24","close":33.61},{"date":"2017-07-25","close":34.17},{"date":"2017-07-26","close":33.77},{"date":"2017-07-27","close":33.94},{"date":"2017-07-28","close":33.58},{"date":"2017-07-31","close":33.73},{"date":"2017-08-01","close":34.44},{"date":"2017-08-02","close":34.22},{"date":"2017-08-03","close":35.7},{"date":"2017-08-04","close":36.5},{"date":"2017-08-07","close":36.29},{"date":"2017-08-08","close":36.54},{"date":"2017-08-09","close":36.68},{"date":"2017-08-10","close":35.68},{"date":"2017-08-11","close":35.61},{"date":"2017-08-14","close":35.62},{"date":"2017-08-15","close":35.33},{"date":"2017-08-16","close":34.27},{"date":"2017-08-17","close":33.83},{"date":"2017-08-18","close":34.04},{"date":"2017-08-21","close":33.78},{"date":"2017-08-22","close":34.3},{"date":"2017-08-23","close":34.42},{"date":"2017-08-24","close":34.41},{"date":"2017-08-25","close":34.61},{"date":"2017-08-28","close":34.89},{"date":"2017-08-29","close":35.26},{"date":"2017-08-30","close":35.38},{"date":"2017-08-31","close":35.93},{"date":"2017-09-01","close":36.02},{"date":"2017-09-05","close":35.78},{"date":"2017-09-06","close":35.56},{"date":"2017-09-07","close":35.5},{"date":"2017-09-08","close":36.13},{"date":"2017-09-11","close":36.16},{"date":"2017-09-12","close":36.54},{"date":"2017-09-13","close":36.27},{"date":"2017-09-14","close":36.46},{"date":"2017-09-15","close":36.3},{"date":"2017-09-18","close":36.34},{"date":"2017-09-19","close":36.77},{"date":"2017-09-20","close":36.97},{"date":"2017-09-21","close":37.06},{"date":"2017-09-22","close":37.12},{"date":"2017-09-25","close":37.31},{"date":"2017-09-26","close":37.51},{"date":"2017-09-27","close":37.59},{"date":"2017-09-28","close":37.52},{"date":"2017-09-29","close":37.37},{"date":"2017-10-02","close":37.42},{"date":"2017-10-03","close":37.49},{"date":"2017-10-04","close":37.14},{"date":"2017-10-05","close":37.5},{"date":"2017-10-06","close":37.54},{"date":"2017-10-09","close":37.37},{"date":"2017-10-10","close":37.36},{"date":"2017-10-11","close":37.52},{"date":"2017-10-12","close":37.5},{"date":"2017-10-13","close":37.29},{"date":"2017-10-16","close":37.84},{"date":"2017-10-17","close":37.45},{"date":"2017-10-18","close":37.4},{"date":"2017-10-19","close":37.17},{"date":"2017-10-20","close":37.45},{"date":"2017-10-23","close":37.48},{"date":"2017-10-24","close":37.88},{"date":"2017-10-25","close":37.375},{"date":"2017-10-26","close":37.83},{"date":"2017-10-27","close":37.98},{"date":"2017-10-30","close":38.06},{"date":"2017-10-31","close":37.73},{"date":"2017-11-01","close":37.34},{"date":"2017-11-02","close":36.56},{"date":"2017-11-03","close":35.66},{"date":"2017-11-06","close":36.31},{"date":"2017-11-07","close":36.21},{"date":"2017-11-08","close":36.34},{"date":"2017-11-09","close":35.51},{"date":"2017-11-10","close":35.84},{"date":"2017-11-13","close":36.72},{"date":"2017-11-14","close":35.75},{"date":"2017-11-15","close":35.35},{"date":"2017-11-16","close":35.97},{"date":"2017-11-17","close":36.01},{"date":"2017-11-20","close":36.47},{"date":"2017-11-21","close":36.89},{"date":"2017-11-22","close":36.47},{"date":"2017-11-24","close":36.13},{"date":"2017-11-27","close":36.16},{"date":"2017-11-28","close":37.06},{"date":"2017-11-29","close":37.65},{"date":"2017-11-30","close":37.9},{"date":"2017-12-01","close":37.39},{"date":"2017-12-04","close":38.8},{"date":"2017-12-05","close":38.42},{"date":"2017-12-06","close":38.29},{"date":"2017-12-07","close":38.45},{"date":"2017-12-08","close":39.4},{"date":"2017-12-11","close":39.17},{"date":"2017-12-12","close":39.12},{"date":"2017-12-13","close":38.29},{"date":"2017-12-14","close":37.44},{"date":"2017-12-15","close":37.72},{"date":"2017-12-18","close":38.38},{"date":"2017-12-19","close":37.8},{"date":"2017-12-20","close":38.54},{"date":"2017-12-21","close":39.4},{"date":"2017-12-22","close":39.41},{"date":"2017-12-26","close":39.5},{"date":"2017-12-27","close":39.48},{"date":"2017-12-28","close":39.33},{"date":"2017-12-29","close":39.11},{"date":"2018-01-02","close":38.4768},{"date":"2018-01-03","close":38.7807},{"date":"2018-01-04","close":39.0847},{"date":"2018-01-05","close":38.7415},{"date":"2018-01-08","close":38.3395},{"date":"2018-01-09","close":37.8884},{"date":"2018-01-10","close":37.3982},{"date":"2018-01-11","close":38.3101},{"date":"2018-01-12","close":38.6729},{"date":"2018-01-16","close":37.9375},{"date":"2018-01-17","close":37.9767},{"date":"2018-01-18","close":37.7806},{"date":"2018-01-19","close":38.2316},{"date":"2018-01-22","close":38.3297},{"date":"2018-01-23","close":38.114},{"date":"2018-01-24","close":38.212},{"date":"2018-01-25","close":38.1336},{"date":"2018-01-26","close":38.3787},{"date":"2018-01-29","close":38.114},{"date":"2018-01-30","close":37.6531},{"date":"2018-01-31","close":37.7414},{"date":"2018-02-01","close":37.5158},{"date":"2018-02-02","close":35.3881},{"date":"2018-02-05","close":33.7309},{"date":"2018-02-06","close":34.4958},{"date":"2018-02-07","close":33.7799},{"date":"2018-02-08","close":32.8582},{"date":"2018-02-09","close":32.8778},{"date":"2018-02-12","close":33.3191},{"date":"2018-02-13","close":33.0641},{"date":"2018-02-14","close":33.7603},{"date":"2018-02-15","close":34.1526},{"date":"2018-02-16","close":34.3879},{"date":"2018-02-20","close":34.2702},{"date":"2018-02-21","close":34.1624},{"date":"2018-02-22","close":35.2017},{"date":"2018-02-23","close":34.9762},{"date":"2018-02-26","close":34.9664},{"date":"2018-02-27","close":34.3585},{"date":"2018-02-28","close":33.7701},{"date":"2018-03-01","close":33.2014},{"date":"2018-03-02","close":33.574},{"date":"2018-03-05","close":33.5544},{"date":"2018-03-06","close":34.0055},{"date":"2018-03-07","close":34.4859},{"date":"2018-03-08","close":34.4859},{"date":"2018-03-09","close":35.29},{"date":"2018-03-12","close":35.2606},{"date":"2018-03-13","close":34.7703},{"date":"2018-03-14","close":34.3879},{"date":"2018-03-15","close":34.3192},{"date":"2018-03-16","close":34.6722},{"date":"2018-03-19","close":34.2604},{"date":"2018-03-20","close":34.4173},{"date":"2018-03-21","close":35.1233},{"date":"2018-03-22","close":33.7211},{"date":"2018-03-23","close":32.5641},{"date":"2018-03-26","close":33.5838},{"date":"2018-03-27","close":33.3387},{"date":"2018-03-28","close":33.2112},{"date":"2018-03-29","close":33.6819},{"date":"2018-04-02","close":32.8778},{"date":"2018-04-03","close":33.5054},{"date":"2018-04-04","close":33.8388},{"date":"2018-04-05","close":33.927},{"date":"2018-04-06","close":33.0641},{"date":"2018-04-09","close":32.8092},{"date":"2018-04-10","close":33.5054},{"date":"2018-04-11","close":33.3191},{"date":"2018-04-12","close":33.6427},{"date":"2018-04-13","close":33.4858},{"date":"2018-04-16","close":33.8682},{"date":"2018-04-17","close":34.0055},{"date":"2018-04-18","close":33.9074},{"date":"2018-04-19","close":33.6132},{"date":"2018-04-20","close":33.1524},{"date":"2018-04-23","close":32.8386},{"date":"2018-04-24","close":32.0738},{"date":"2018-04-25","close":32.1424},{"date":"2018-04-26","close":32.1915},{"date":"2018-04-27","close":32.2797},{"date":"2018-04-30","close":31.8679},{"date":"2018-05-01","close":32.1718},{"date":"2018-05-02","close":32.1718},{"date":"2018-05-03","close":33.3975},{"date":"2018-05-04","close":34.2702},{"date":"2018-05-07","close":34.4565},{"date":"2018-05-08","close":34.8389},{"date":"2018-05-09","close":35.3782},{"date":"2018-05-10","close":35.5547},{"date":"2018-05-11","close":35.6724},{"date":"2018-05-14","close":35.7803},{"date":"2018-05-15","close":35.7901},{"date":"2018-05-16","close":36.0254},{"date":"2018-05-17","close":36.0058},{"date":"2018-05-18","close":35.9077},{"date":"2018-05-21","close":36.2019},{"date":"2018-05-22","close":35.4861},{"date":"2018-05-23","close":34.937},{"date":"2018-05-24","close":34.9076},{"date":"2018-05-25","close":34.8978},{"date":"2018-05-29","close":34.9272},{"date":"2018-05-30","close":35.5842},{"date":"2018-05-31","close":35.3096},{"date":"2018-06-01","close":35.3194},{"date":"2018-06-04","close":35.5253},{"date":"2018-06-05","close":36.2313},{"date":"2018-06-06","close":36.3784},{"date":"2018-06-07","close":36.4176},{"date":"2018-06-08","close":36.3882},{"date":"2018-06-11","close":36.1038},{"date":"2018-06-12","close":36.1235},{"date":"2018-06-13","close":36.0254},{"date":"2018-06-14","close":35.2213},{"date":"2018-06-15","close":34.9076},{"date":"2018-06-18","close":35.0547},{"date":"2018-06-19","close":34.7213},{"date":"2018-06-20","close":34.7017},{"date":"2018-06-21","close":34.0643},{"date":"2018-06-22","close":33.5152},{"date":"2018-06-25","close":33.2014},{"date":"2018-06-26","close":33.1818},{"date":"2018-06-27","close":32.7504},{"date":"2018-06-28","close":32.6033},{"date":"2018-06-29","close":32.7504},{"date":"2018-07-02","close":32.9073},{"date":"2018-07-03","close":32.9955},{"date":"2018-07-05","close":33.0936},{"date":"2018-07-06","close":33.1818},{"date":"2018-07-09","close":33.574},{"date":"2018-07-10","close":33.6721},{"date":"2018-07-11","close":32.9563},{"date":"2018-07-12","close":32.8877},{"date":"2018-07-13","close":33.0249},{"date":"2018-07-16","close":32.6327},{"date":"2018-07-17","close":32.5445},{"date":"2018-07-18","close":32.5346},{"date":"2018-07-19","close":32.7504},{"date":"2018-07-20","close":32.6425},{"date":"2018-07-23","close":32.1816},{"date":"2018-07-24","close":32.4268},{"date":"2018-07-25","close":33.074},{"date":"2018-07-26","close":32.9955},{"date":"2018-07-27","close":33.0445},{"date":"2018-07-30","close":32.6327},{"date":"2018-07-31","close":33.4073},{"date":"2018-08-01","close":33.4367},{"date":"2018-08-02","close":34.4271},{"date":"2018-08-03","close":34.2408},{"date":"2018-08-06","close":34.3977},{"date":"2018-08-07","close":34.0741},{"date":"2018-08-08","close":34.1427},{"date":"2018-08-09","close":34.0251},{"date":"2018-08-10","close":33.7799},{"date":"2018-08-13","close":33.0445},{"date":"2018-08-14","close":33.3583},{"date":"2018-08-15","close":33.2799},{"date":"2018-08-16","close":32.5346},{"date":"2018-08-17","close":33.476},{"date":"2018-08-20","close":33.4564},{"date":"2018-08-21","close":33.7799},{"date":"2018-08-22","close":33.5054},{"date":"2018-08-23","close":33.3387},{"date":"2018-08-24","close":33.1132},{"date":"2018-08-27","close":33.3289},{"date":"2018-08-28","close":33.4564},{"date":"2018-08-29","close":34.0153},{"date":"2018-08-30","close":33.7799},{"date":"2018-08-31","close":33.9172},{"date":"2018-09-04","close":33.2995},{"date":"2018-09-05","close":33.4956},{"date":"2018-09-06","close":33.5936},{"date":"2018-09-07","close":33.2602},{"date":"2018-09-10","close":33.7309},{"date":"2018-09-11","close":33.9466},{"date":"2018-09-12","close":34.4663},{"date":"2018-09-13","close":33.8094},{"date":"2018-09-14","close":33.8878},{"date":"2018-09-17","close":34.1329},{"date":"2018-09-18","close":33.5838},{"date":"2018-09-19","close":33.829},{"date":"2018-09-20","close":33.9957},{"date":"2018-09-21","close":33.8094},{"date":"2018-09-24","close":33.6819},{"date":"2018-09-25","close":33.0347},{"date":"2018-09-26","close":32.5641},{"date":"2018-09-27","close":32.2405},{"date":"2018-09-28","close":32.7308},{"date":"2018-10-01","close":32.8386},{"date":"2018-10-02","close":32.9759},{"date":"2018-10-03","close":33.0151},{"date":"2018-10-04","close":32.0051},{"date":"2018-10-05","close":31.7796},{"date":"2018-10-08","close":31.9267},{"date":"2018-10-09","close":31.7796},{"date":"2018-10-10","close":31.0736},{"date":"2018-10-11","close":30.8285},{"date":"2018-10-12","close":30.7304},{"date":"2018-10-15","close":31.1423},{"date":"2018-10-16","close":32.1228},{"date":"2018-10-17","close":31.9463},{"date":"2018-10-18","close":31.6816},{"date":"2018-10-19","close":31.4658},{"date":"2018-10-22","close":31.2109},{"date":"2018-10-23","close":30.8481},{"date":"2018-10-24","close":29.7107},{"date":"2018-10-25","close":30.4461},{"date":"2018-10-26","close":30.3578},{"date":"2018-10-29","close":30.2107},{"date":"2018-10-30","close":30.8089},{"date":"2018-10-31","close":30.5932},{"date":"2018-11-01","close":32.7798},{"date":"2018-11-02","close":33.7113},{"date":"2018-11-05","close":34.231},{"date":"2018-11-06","close":34.1329},{"date":"2018-11-07","close":34.8585},{"date":"2018-11-08","close":34.6526},{"date":"2018-11-09","close":34.1624},{"date":"2018-11-12","close":32.9759},{"date":"2018-11-13","close":33.0249},{"date":"2018-11-14","close":33.0936},{"date":"2018-11-15","close":33.6132},{"date":"2018-11-16","close":33.7505},{"date":"2018-11-19","close":33.3387},{"date":"2018-11-20","close":33.0837},{"date":"2018-11-21","close":33.3485},{"date":"2018-11-23","close":33.0445},{"date":"2018-11-26","close":33.9074},{"date":"2018-11-27","close":34.0349},{"date":"2018-11-28","close":34.0349},{"date":"2018-11-29","close":33.7113},{"date":"2018-11-30","close":34.4173},{"date":"2018-12-03","close":35.1331},{"date":"2018-12-04","close":32.8582},{"date":"2018-12-06","close":32.015},{"date":"2018-12-07","close":30.7206},{"date":"2018-12-10","close":30.1127},{"date":"2018-12-11","close":30.1029},{"date":"2018-12-12","close":30.7402},{"date":"2018-12-13","close":30.0146},{"date":"2018-12-14","close":29.6812},{"date":"2018-12-17","close":28.8086},{"date":"2018-12-18","close":28.6223},{"date":"2018-12-19","close":27.9947},{"date":"2018-12-20","close":28.0829},{"date":"2018-12-21","close":27.7005},{"date":"2018-12-24","close":27.3868},{"date":"2018-12-26","close":29.2008},{"date":"2018-12-27","close":29.5832},{"date":"2018-12-28","close":29.4361},{"date":"2018-12-31","close":29.5539},{"date":"2019-01-02","close":29.3772},{"date":"2019-01-03","close":29.0139},{"date":"2019-01-04","close":30.6045},{"date":"2019-01-07","close":30.7223},{"date":"2019-01-08","close":31.1936},{"date":"2019-01-09","close":31.2329},{"date":"2019-01-10","close":31.8318},{"date":"2019-01-11","close":31.714},{"date":"2019-01-14","close":31.5078},{"date":"2019-01-15","close":31.3311},{"date":"2019-01-16","close":31.3409},{"date":"2019-01-17","close":31.9497},{"date":"2019-01-18","close":32.8922},{"date":"2019-01-22","close":32.8039},{"date":"2019-01-23","close":32.6271},{"date":"2019-01-24","close":33.0297},{"date":"2019-01-25","close":34.1196},{"date":"2019-01-28","close":34.3847},{"date":"2019-01-29","close":34.2669},{"date":"2019-01-30","close":34.5418},{"date":"2019-01-31","close":34.6989},{"date":"2019-02-01","close":33.8643},{"date":"2019-02-04","close":34.1392},{"date":"2019-02-05","close":33.9919},{"date":"2019-02-06","close":34.1294},{"date":"2019-02-07","close":33.6777},{"date":"2019-02-08","close":33.6876},{"date":"2019-02-11","close":33.9821},{"date":"2019-02-12","close":34.7774},{"date":"2019-02-13","close":34.9542},{"date":"2019-02-14","close":34.7872},{"date":"2019-02-15","close":35.1112},{"date":"2019-02-19","close":35.0425},{"date":"2019-02-20","close":35.9458},{"date":"2019-02-21","close":35.5236},{"date":"2019-02-22","close":35.8182},{"date":"2019-02-25","close":35.8869},{"date":"2019-02-26","close":35.2487},{"date":"2019-02-27","close":35.3174},{"date":"2019-02-28","close":34.9934},{"date":"2019-03-01","close":35.288},{"date":"2019-03-04","close":35.2683},{"date":"2019-03-05","close":35.072},{"date":"2019-03-06","close":34.856},{"date":"2019-03-07","close":34.3552},{"date":"2019-03-08","close":34.5516},{"date":"2019-03-11","close":35.2389},{"date":"2019-03-12","close":35.5629},{"date":"2019-03-13","close":35.9556},{"date":"2019-03-14","close":36.2404},{"date":"2019-03-15","close":36.6724},{"date":"2019-03-18","close":36.7313},{"date":"2019-03-19","close":36.7215},{"date":"2019-03-20","close":36.5546},{"date":"2019-03-21","close":36.8884},{"date":"2019-03-22","close":36.0244},{"date":"2019-03-25","close":36.2502},{"date":"2019-03-26","close":36.4662},{"date":"2019-03-27","close":36.4466},{"date":"2019-03-28","close":36.7117},{"date":"2019-03-29","close":37.0553},{"date":"2019-04-01","close":37.939},{"date":"2019-04-02","close":38.0077},{"date":"2019-04-03","close":38.047},{"date":"2019-04-04","close":38.4402},{"date":"2019-04-05","close":38.8333},{"date":"2019-04-08","close":39.2854},{"date":"2019-04-09","close":38.3222},{"date":"2019-04-10","close":38.6465},{"date":"2019-04-11","close":39.0102},{"date":"2019-04-12","close":39.6982},{"date":"2019-04-15","close":39.5508},{"date":"2019-04-16","close":39.4623},{"date":"2019-04-17","close":39.4034},{"date":"2019-04-18","close":39.3247},{"date":"2019-04-22","close":39.138},{"date":"2019-04-23","close":39.8162},{"date":"2019-04-24","close":39.7867},{"date":"2019-04-25","close":39.4722},{"date":"2019-04-26","close":39.8653},{"date":"2019-04-29","close":39.8358},{"date":"2019-04-30","close":39.9046},{"date":"2019-05-01","close":39.7179},{"date":"2019-05-02","close":39.0692},{"date":"2019-05-03","close":38.1158},{"date":"2019-05-06","close":38.0568},{"date":"2019-05-07","close":37.3197},{"date":"2019-05-08","close":37.1526},{"date":"2019-05-09","close":36.8676},{"date":"2019-05-10","close":36.8086},{"date":"2019-05-13","close":34.7937},{"date":"2019-05-14","close":35.1082},{"date":"2019-05-15","close":35.0591},{"date":"2019-05-16","close":35.1868},{"date":"2019-05-17","close":34.489},{"date":"2019-05-20","close":34.1352},{"date":"2019-05-21","close":34.7151},{"date":"2019-05-22","close":34.2433},{"date":"2019-05-23","close":34.2531},{"date":"2019-05-24","close":34.5382},{"date":"2019-05-28","close":34.4988},{"date":"2019-05-29","close":34.6266},{"date":"2019-05-30","close":34.7642},{"date":"2019-05-31","close":34.1647},{"date":"2019-06-03","close":34.7937},{"date":"2019-06-04","close":36.4941},{"date":"2019-06-05","close":36.7103},{"date":"2019-06-06","close":36.2582},{"date":"2019-06-07","close":36.6611},{"date":"2019-06-10","close":36.553},{"date":"2019-06-11","close":36.6022},{"date":"2019-06-12","close":36.6415},{"date":"2019-06-13","close":37.3},{"date":"2019-06-14","close":37.1329},{"date":"2019-06-17","close":36.8774},{"date":"2019-06-18","close":37.762},{"date":"2019-06-19","close":38.0765},{"date":"2019-06-20","close":38.5876},{"date":"2019-06-21","close":37.9979},{"date":"2019-06-24","close":37.5457},{"date":"2019-06-25","close":37.3492},{"date":"2019-06-26","close":37.0838},{"date":"2019-06-27","close":37.3393},{"date":"2019-06-28","close":37.5755},{"date":"2019-07-01","close":38.4512},{"date":"2019-07-02","close":38.2249},{"date":"2019-07-03","close":38.2642},{"date":"2019-07-05","close":37.9592},{"date":"2019-07-08","close":37.7132},{"date":"2019-07-09","close":37.5558},{"date":"2019-07-10","close":36.9654},{"date":"2019-07-11","close":36.8277},{"date":"2019-07-12","close":37.5656},{"date":"2019-07-15","close":37.3197},{"date":"2019-07-16","close":37.4672},{"date":"2019-07-17","close":37.3},{"date":"2019-07-18","close":37.3295},{"date":"2019-07-19","close":37.2311},{"date":"2019-07-22","close":36.7687},{"date":"2019-07-23","close":37.1032},{"date":"2019-07-24","close":37.6935},{"date":"2019-07-25","close":37.0343},{"date":"2019-07-26","close":37.1917},{"date":"2019-07-29","close":37.3},{"date":"2019-07-30","close":37.4082},{"date":"2019-07-31","close":36.8179},{"date":"2019-08-01","close":34.9386},{"date":"2019-08-02","close":32.9708},{"date":"2019-08-05","close":32.1345},{"date":"2019-08-06","close":32.5379},{"date":"2019-08-07","close":32.3411},{"date":"2019-08-08","close":33.1184},{"date":"2019-08-09","close":33.7579},{"date":"2019-08-12","close":32.7248},{"date":"2019-08-13","close":33.1085},{"date":"2019-08-14","close":31.8885},{"date":"2019-08-15","close":31.9377},{"date":"2019-08-16","close":32.6362},{"date":"2019-08-19","close":33.0101},{"date":"2019-08-20","close":32.7346},{"date":"2019-08-21","close":32.8921},{"date":"2019-08-22","close":32.9412},{"date":"2019-08-23","close":32.8724},{"date":"2019-08-26","close":32.6756},{"date":"2019-08-27","close":32.1345},{"date":"2019-08-28","close":32.4395},{"date":"2019-08-29","close":32.9904},{"date":"2019-08-30","close":33.3545},{"date":"2019-09-03","close":32.3608},{"date":"2019-09-04","close":33.079},{"date":"2019-09-05","close":33.7973},{"date":"2019-09-06","close":33.6694},{"date":"2019-09-09","close":34.8992},{"date":"2019-09-10","close":37.6542},{"date":"2019-09-11","close":37.4968},{"date":"2019-09-12","close":37.418},{"date":"2019-09-13","close":37.4968},{"date":"2019-09-16","close":38.2937},{"date":"2019-09-17","close":37.605},{"date":"2019-09-18","close":37.7821},{"date":"2019-09-19","close":37.2705},{"date":"2019-09-20","close":36.9851},{"date":"2019-09-23","close":37.5066},{"date":"2019-09-24","close":36.9261},{"date":"2019-09-25","close":37.1426},{"date":"2019-09-26","close":37.0147},{"date":"2019-09-27","close":37.1622},{"date":"2019-09-30","close":37.2312},{"date":"2019-10-01","close":36.0},{"date":"2019-10-02","close":35.8522},{"date":"2019-10-03","close":36.0394},{"date":"2019-10-04","close":36.5417},{"date":"2019-10-07","close":36.7682},{"date":"2019-10-08","close":36.5122},{"date":"2019-10-09","close":36.719},{"date":"2019-10-10","close":37.2706},{"date":"2019-10-11","close":38.2358},{"date":"2019-10-14","close":38.2457},{"date":"2019-10-15","close":38.6889},{"date":"2019-10-16","close":38.551},{"date":"2019-10-17","close":38.7086},{"date":"2019-10-18","close":39.6148},{"date":"2019-10-21","close":39.93},{"date":"2019-10-22","close":40.2451},{"date":"2019-10-23","close":40.6293},{"date":"2019-10-24","close":40.58},{"date":"2019-10-25","close":40.8164},{"date":"2019-10-28","close":41.4468},{"date":"2019-10-29","close":41.2202},{"date":"2019-10-30","close":41.3483},{"date":"2019-10-31","close":41.4172},{"date":"2019-11-01","close":42.4317},{"date":"2019-11-04","close":43.0818},{"date":"2019-11-05","close":43.0916},{"date":"2019-11-06","close":42.678},{"date":"2019-11-07","close":42.4908},{"date":"2019-11-08","close":42.284},{"date":"2019-11-11","close":42.1953},{"date":"2019-11-12","close":42.0082},{"date":"2019-11-13","close":41.5354},{"date":"2019-11-14","close":41.368},{"date":"2019-11-15","close":41.7817},{"date":"2019-11-18","close":41.4271},{"date":"2019-11-19","close":41.368},{"date":"2019-11-20","close":41.6241},{"date":"2019-11-21","close":41.102},{"date":"2019-11-22","close":41.2399},{"date":"2019-11-25","close":41.5157},{"date":"2019-11-26","close":41.0429},{"date":"2019-11-27","close":41.4369},{"date":"2019-11-29","close":41.0134},{"date":"2019-12-02","close":40.7376},{"date":"2019-12-03","close":40.0284},{"date":"2019-12-04","close":39.6345},{"date":"2019-12-05","close":39.8118},{"date":"2019-12-06","close":39.8905},{"date":"2019-12-09","close":39.8807},{"date":"2019-12-10","close":39.3094},{"date":"2019-12-11","close":39.5754},{"date":"2019-12-12","close":40.9247},{"date":"2019-12-13","close":40.4421},{"date":"2019-12-16","close":40.058},{"date":"2019-12-17","close":40.6391},{"date":"2019-12-18","close":40.0974},{"date":"2019-12-19","close":40.186},{"date":"2019-12-20","close":40.649},{"date":"2019-12-23","close":40.649},{"date":"2019-12-24","close":40.4126},{"date":"2019-12-26","close":40.6194},{"date":"2019-12-27","close":40.2057},{"date":"2019-12-30","close":40.2648},{"date":"2019-12-31","close":40.1465},{"date":"2020-01-02","close":40.5212},{"date":"2020-01-03","close":40.2944},{"date":"2020-01-06","close":40.3043},{"date":"2020-01-07","close":40.1169},{"date":"2020-01-08","close":40.038},{"date":"2020-01-09","close":40.748},{"date":"2020-01-10","close":40.5015},{"date":"2020-01-13","close":40.4719},{"date":"2020-01-14","close":40.038},{"date":"2020-01-15","close":39.683},{"date":"2020-01-16","close":40.3634},{"date":"2020-01-17","close":40.6889},{"date":"2020-01-21","close":40.6494},{"date":"2020-01-22","close":40.5212},{"date":"2020-01-23","close":40.541},{"date":"2020-01-24","close":39.8112},{"date":"2020-01-27","close":38.9927},{"date":"2020-01-28","close":39.5942},{"date":"2020-01-29","close":39.614},{"date":"2020-01-30","close":39.3871},{"date":"2020-01-31","close":38.6081},{"date":"2020-02-03","close":38.9237},{"date":"2020-02-04","close":38.8645},{"date":"2020-02-05","close":39.8013},{"date":"2020-02-06","close":38.5686},{"date":"2020-02-07","close":38.3517},{"date":"2020-02-10","close":38.8152},{"date":"2020-02-11","close":39.6238},{"date":"2020-02-12","close":40.2057},{"date":"2020-02-13","close":40.2352},{"date":"2020-02-14","close":39.9394},{"date":"2020-02-18","close":39.5942},{"date":"2020-02-19","close":38.9532},{"date":"2020-02-20","close":38.8743},{"date":"2020-02-21","close":39.466},{"date":"2020-02-24","close":38.8842},{"date":"2020-02-25","close":37.4346},{"date":"2020-02-26","close":36.5667},{"date":"2020-02-27","close":38.8743},{"date":"2020-02-28","close":37.6022},{"date":"2020-03-02","close":38.2925},{"date":"2020-03-03","close":38.0262},{"date":"2020-03-04","close":39.683},{"date":"2020-03-05","close":38.5785},{"date":"2020-03-06","close":37.7107},{"date":"2020-03-09","close":32.7602},{"date":"2020-03-10","close":33.6674},{"date":"2020-03-11","close":32.0896},{"date":"2020-03-12","close":29.2001},{"date":"2020-03-13","close":32.0008},{"date":"2020-03-16","close":28.7465},{"date":"2020-03-17","close":29.4467},{"date":"2020-03-18","close":26.784},{"date":"2020-03-19","close":26.6065},{"date":"2020-03-20","close":24.7822},{"date":"2020-03-23","close":23.4706},{"date":"2020-03-24","close":27.218},{"date":"2020-03-25","close":29.9891},{"date":"2020-03-26","close":31.0541},{"date":"2020-03-27","close":29.427},{"date":"2020-03-30","close":30.0877},{"date":"2020-03-31","close":31.2908},{"date":"2020-04-01","close":30.3638},{"date":"2020-04-02","close":30.3934},{"date":"2020-04-03","close":30.186},{"date":"2020-04-06","close":32.7245},{"date":"2020-04-07","close":32.1812},{"date":"2020-04-08","close":33.3863},{"date":"2020-04-09","close":33.1394},{"date":"2020-04-13","close":31.9244},{"date":"2020-04-14","close":33.2875},{"date":"2020-04-15","close":32.1516},{"date":"2020-04-16","close":32.2504},{"date":"2020-04-17","close":34.4827},{"date":"2020-04-20","close":33.2283},{"date":"2020-04-21","close":32.0429},{"date":"2020-04-22","close":32.685},{"date":"2020-04-23","close":32.9616},{"date":"2020-04-24","close":33.5641},{"date":"2020-04-27","close":34.5321},{"date":"2020-04-28","close":36.6657},{"date":"2020-04-29","close":36.0829},{"date":"2020-04-30","close":35.915},{"date":"2020-05-01","close":34.542},{"date":"2020-05-04","close":34.3049},{"date":"2020-05-05","close":34.542},{"date":"2020-05-06","close":33.495},{"date":"2020-05-07","close":32.8035},{"date":"2020-05-08","close":33.9395},{"date":"2020-05-11","close":32.5665},{"date":"2020-05-12","close":31.5194},{"date":"2020-05-13","close":29.9588},{"date":"2020-05-14","close":30.5317},{"date":"2020-05-15","close":30.9564},{"date":"2020-05-18","close":32.9813},{"date":"2020-05-19","close":32.5961},{"date":"2020-05-20","close":33.1295},{"date":"2020-05-21","close":33.4357},{"date":"2020-05-22","close":33.8308},{"date":"2020-05-26","close":35.8359},{"date":"2020-05-27","close":36.8237},{"date":"2020-05-28","close":36.1619},{"date":"2020-05-29","close":36.478},{"date":"2020-06-01","close":37.4658},{"date":"2020-06-02","close":39.1153},{"date":"2020-06-03","close":39.8956},{"date":"2020-06-04","close":40.5179},{"date":"2020-06-05","close":41.8712},{"date":"2020-06-08","close":42.7799},{"date":"2020-06-09","close":41.0217},{"date":"2020-06-10","close":39.1845},{"date":"2020-06-11","close":36.3397},{"date":"2020-06-12","close":36.5965},{"date":"2020-06-15","close":37.5942},{"date":"2020-06-16","close":38.2856},{"date":"2020-06-17","close":38.4436},{"date":"2020-06-18","close":37.8905},{"date":"2020-06-19","close":38.2362},{"date":"2020-06-22","close":38.7498},{"date":"2020-06-23","close":39.0264},{"date":"2020-06-24","close":37.4954},{"date":"2020-06-25","close":38.4733},{"date":"2020-06-26","close":38.1671},{"date":"2020-06-29","close":38.6412},{"date":"2020-06-30","close":38.7994},{"date":"2020-07-01","close":37.9192},{"date":"2020-07-02","close":38.4434},{"date":"2020-07-06","close":38.572},{"date":"2020-07-07","close":38.0676},{"date":"2020-07-08","close":36.9401},{"date":"2020-07-09","close":35.7631},{"date":"2020-07-10","close":36.3961},{"date":"2020-07-13","close":36.9005},{"date":"2020-07-14","close":37.9093},{"date":"2020-07-15","close":39.5808},{"date":"2020-07-16","close":39.5907},{"date":"2020-07-17","close":40.0951},{"date":"2020-07-20","close":39.6994},{"date":"2020-07-21","close":40.194},{"date":"2020-07-22","close":40.4709},{"date":"2020-07-23","close":40.6687},{"date":"2020-07-24","close":40.2335},{"date":"2020-07-27","close":40.6291},{"date":"2020-07-28","close":39.5313},{"date":"2020-07-29","close":40.6984},{"date":"2020-07-30","close":39.6797},{"date":"2020-07-31","close":39.5313},{"date":"2020-08-03","close":40.7478},{"date":"2020-08-04","close":41.0742},{"date":"2020-08-05","close":42.3105},{"date":"2020-08-06","close":44.9314},{"date":"2020-08-07","close":45.8512},{"date":"2020-08-10","close":47.671},{"date":"2020-08-11","close":49.3128},{"date":"2020-08-12","close":48.9369},{"date":"2020-08-13","close":48.7292},{"date":"2020-08-14","close":48.9073},{"date":"2020-08-17","close":50.2325},{"date":"2020-08-18","close":49.7875},{"date":"2020-08-19","close":49.3029},{"date":"2020-08-20","close":49.2237},{"date":"2020-08-21","close":49.0358},{"date":"2020-08-24","close":50.3414},{"date":"2020-08-25","close":50.5787},{"date":"2020-08-26","close":50.8655},{"date":"2020-08-27","close":50.4403},{"date":"2020-08-28","close":50.826},{"date":"2020-08-31","close":50.6875},{"date":"2020-09-01","close":51.993},{"date":"2020-09-02","close":52.7546},{"date":"2020-09-03","close":50.9348},{"date":"2020-09-04","close":51.4095},{"date":"2020-09-08","close":50.7963},{"date":"2020-09-09","close":51.6567},{"date":"2020-09-10","close":50.5985},{"date":"2020-09-11","close":50.9941},{"date":"2020-09-14","close":51.6864},{"date":"2020-09-15","close":51.4194},{"date":"2020-09-16","close":51.9535},{"date":"2020-09-17","close":52.0029},{"date":"2020-09-18","close":51.3304},{"date":"2020-09-21","close":48.6798},{"date":"2020-09-22","close":49.5303},{"date":"2020-09-23","close":50.7271},{"date":"2020-09-24","close":50.8556},{"date":"2020-09-25","close":51.1425},{"date":"2020-09-28","close":52.3095},{"date":"2020-09-29","close":52.1612},{"date":"2020-09-30","close":52.3294},{"date":"2020-10-01","close":53.0224},{"date":"2020-10-02","close":54.646},{"date":"2020-10-05","close":56.3289},{"date":"2020-10-06","close":56.1705},{"date":"2020-10-07","close":57.7742},{"date":"2020-10-08","close":58.4078},{"date":"2020-10-09","close":58.6355},{"date":"2020-10-12","close":60.7243},{"date":"2020-10-13","close":59.7641},{"date":"2020-10-14","close":60.2096},{"date":"2020-10-15","close":61.4272},{"date":"2020-10-16","close":61.3579},{"date":"2020-10-19","close":61.2688},{"date":"2020-10-20","close":62.4073},{"date":"2020-10-21","close":60.952},{"date":"2020-10-22","close":60.5065},{"date":"2020-10-23","close":61.645},{"date":"2020-10-26","close":60.5263},{"date":"2020-10-27","close":60.1601},{"date":"2020-10-28","close":60.269},{"date":"2020-10-29","close":62.0311},{"date":"2020-10-30","close":61.8034},{"date":"2020-11-02","close":65.783},{"date":"2020-11-03","close":66.6443},{"date":"2020-11-04","close":62.8231},{"date":"2020-11-05","close":63.8427},{"date":"2020-11-06","close":64.4664},{"date":"2020-11-09","close":64.8327},{"date":"2020-11-10","close":65.9117},{"date":"2020-11-11","close":66.8621},{"date":"2020-11-12","close":66.3968},{"date":"2020-11-13","close":68.2481},{"date":"2020-11-16","close":68.6539},{"date":"2020-11-17","close":66.7136},{"date":"2020-11-18","close":66.9017},{"date":"2020-11-19","close":67.5353},{"date":"2020-11-20","close":66.2087},{"date":"2020-11-23","close":68.2184},{"date":"2020-11-24","close":69.9211},{"date":"2020-11-25","close":68.9905},{"date":"2020-11-27","close":69.2281},{"date":"2020-11-30","close":67.6541},{"date":"2020-12-01","close":69.2578},{"date":"2020-12-02","close":67.8818},{"date":"2020-12-03","close":68.6737},{"date":"2020-12-04","close":70.0201},{"date":"2020-12-07","close":70.7923},{"date":"2020-12-08","close":71.0101},{"date":"2020-12-09","close":72.3663},{"date":"2020-12-10","close":72.2772},{"date":"2020-12-11","close":71.3466},{"date":"2020-12-14","close":67.8223},{"date":"2020-12-15","close":68.545},{"date":"2020-12-16","close":67.7135},{"date":"2020-12-17","close":68.1292},{"date":"2020-12-18","close":67.6046},{"date":"2020-12-21","close":67.8917},{"date":"2020-12-22","close":68.4361},{"date":"2020-12-23","close":70.0993},{"date":"2020-12-24","close":70.2181},{"date":"2020-12-28","close":70.0003},{"date":"2020-12-29","close":69.9112},{"date":"2020-12-30","close":70.4359},{"date":"2020-12-31","close":71.3573},{"date":"2021-01-04","close":67.622},{"date":"2021-01-05","close":68.9299},{"date":"2021-01-06","close":74.1117},{"date":"2021-01-07","close":75.6871},{"date":"2021-01-08","close":75.2809},{"date":"2021-01-11","close":74.617},{"date":"2021-01-12","close":75.5583},{"date":"2021-01-13","close":74.082},{"date":"2021-01-14","close":76.8662},{"date":"2021-01-15","close":75.4592},{"date":"2021-01-19","close":77.53},{"date":"2021-01-20","close":78.5406},{"date":"2021-01-21","close":77.094},{"date":"2021-01-22","close":76.9454},{"date":"2021-01-25","close":75.0233},{"date":"2021-01-26","close":74.1513},{"date":"2021-01-27","close":71.0105},{"date":"2021-01-28","close":71.8824},{"date":"2021-01-29","close":69.8216},{"date":"2021-02-01","close":72.2094},{"date":"2021-02-02","close":75.1223},{"date":"2021-02-03","close":73.438},{"date":"2021-02-04","close":74.617},{"date":"2021-02-05","close":75.2512},{"date":"2021-02-08","close":75.8754},{"date":"2021-02-09","close":76.4599},{"date":"2021-02-10","close":75.5187},{"date":"2021-02-11","close":76.3014},{"date":"2021-02-12","close":77.1535},{"date":"2021-02-16","close":76.8959},{"date":"2021-02-17","close":76.123},{"date":"2021-02-18","close":75.1818},{"date":"2021-02-19","close":76.5392},{"date":"2021-02-22","close":77.1931},{"date":"2021-02-23","close":77.4904},{"date":"2021-02-24","close":80.3835},{"date":"2021-02-25","close":83.8315},{"date":"2021-02-26","close":83.0785},{"date":"2021-03-01","close":84.9114},{"date":"2021-03-02","close":83.4352},{"date":"2021-03-03","close":81.9688},{"date":"2021-03-04","close":81.077},{"date":"2021-03-05","close":82.3552},{"date":"2021-03-08","close":82.5732},{"date":"2021-03-09","close":82.4641},{"date":"2021-03-10","close":84.7034},{"date":"2021-03-11","close":86.6057},{"date":"2021-03-12","close":87.8244},{"date":"2021-03-15","close":88.0325},{"date":"2021-03-16","close":86.4571},{"date":"2021-03-17","close":87.1209},{"date":"2021-03-18","close":85.0204},{"date":"2021-03-19","close":84.6736},{"date":"2021-03-22","close":84.2674},{"date":"2021-03-23","close":81.6319},{"date":"2021-03-24","close":81.5229},{"date":"2021-03-25","close":82.7119},{"date":"2021-03-26","close":86.3382},{"date":"2021-03-29","close":83.5441},{"date":"2021-03-30","close":86.7642},{"date":"2021-03-31","close":87.1705},{"date":"2021-04-01","close":88.3495},{"date":"2021-04-05","close":91.1455},{"date":"2021-04-06","close":91.3635},{"date":"2021-04-07","close":90.3225},{"date":"2021-04-08","close":90.7389},{"date":"2021-04-09","close":92.9202},{"date":"2021-04-12","close":92.4542},{"date":"2021-04-13","close":93.2573},{"date":"2021-04-14","close":93.2077},{"date":"2021-04-15","close":94.4669},{"date":"2021-04-16","close":94.8833},{"date":"2021-04-19","close":95.0122},{"date":"2021-04-20","close":92.9499},{"date":"2021-04-21","close":94.7544},{"date":"2021-04-22","close":95.1014},{"date":"2021-04-23","close":96.8067},{"date":"2021-04-26","close":96.886},{"date":"2021-04-27","close":97.3421},{"date":"2021-04-28","close":97.0149},{"date":"2021-04-29","close":97.8973},{"date":"2021-04-30","close":95.8152},{"date":"2021-05-03","close":96.3506},{"date":"2021-05-04","close":96.8166},{"date":"2021-05-05","close":96.5489},{"date":"2021-05-06","close":97.7486},{"date":"2021-05-07","close":99.325},{"date":"2021-05-10","close":99.7414},{"date":"2021-05-11","close":97.7486},{"date":"2021-05-12","close":93.8621},{"date":"2021-05-13","close":95.2005},{"date":"2021-05-14","close":96.5886},{"date":"2021-05-17","close":95.954},{"date":"2021-05-18","close":92.3947},{"date":"2021-05-19","close":90.4911},{"date":"2021-05-20","close":90.1639},{"date":"2021-05-21","close":91.8295},{"date":"2021-05-24","close":91.6908},{"date":"2021-05-25","close":93.0193},{"date":"2021-05-26","close":93.4952},{"date":"2021-05-27","close":94.7643},{"date":"2021-05-28","close":94.5362},{"date":"2021-06-01","close":95.6268},{"date":"2021-06-02","close":92.7516},{"date":"2021-06-03","close":92.6624},{"date":"2021-06-04","close":92.365},{"date":"2021-06-07","close":91.4528},{"date":"2021-06-08","close":93.7133},{"date":"2021-06-09","close":92.0477},{"date":"2021-06-10","close":90.8877},{"date":"2021-06-11","close":91.3338},{"date":"2021-06-14","close":90.9273},{"date":"2021-06-15","close":91.2644},{"date":"2021-06-16","close":90.3225},{"date":"2021-06-17","close":86.4062},{"date":"2021-06-18","close":85.1768},{"date":"2021-06-21","close":87.4572},{"date":"2021-06-22","close":88.181},{"date":"2021-06-23","close":89.0535},{"date":"2021-06-24","close":91.2743},{"date":"2021-06-25","close":91.5222},{"date":"2021-06-28","close":90.4118},{"date":"2021-06-29","close":89.9359},{"date":"2021-06-30","close":89.8565},{"date":"2021-07-01","close":90.045},{"date":"2021-07-02","close":88.8247},{"date":"2021-07-06","close":87.2968},{"date":"2021-07-07","close":87.277},{"date":"2021-07-08","close":86.5726},{"date":"2021-07-09","close":89.0826},{"date":"2021-07-12","close":89.916},{"date":"2021-07-13","close":89.033},{"date":"2021-07-14","close":88.1103},{"date":"2021-07-15","close":87.6341},{"date":"2021-07-16","close":87.2472},{"date":"2021-07-19","close":84.7669},{"date":"2021-07-20","close":87.6044},{"date":"2021-07-21","close":88.8445},{"date":"2021-07-22","close":88.5171},{"date":"2021-07-23","close":89.0628},{"date":"2021-07-26","close":87.4853},{"date":"2021-07-27","close":87.396},{"date":"2021-07-28","close":88.9536},{"date":"2021-07-29","close":90.7295},{"date":"2021-07-30","close":90.1839},{"date":"2021-08-02","close":88.3981},{"date":"2021-08-03","close":90.4617},{"date":"2021-08-04","close":88.3385},{"date":"2021-08-05","close":91.801},{"date":"2021-08-06","close":91.6225},{"date":"2021-08-09","close":91.3546},{"date":"2021-08-10","close":93.4976},{"date":"2021-08-11","close":96.3747},{"date":"2021-08-12","close":97.5851},{"date":"2021-08-13","close":96.7021},{"date":"2021-08-16","close":96.206},{"date":"2021-08-17","close":94.3012},{"date":"2021-08-18","close":95.4818},{"date":"2021-08-19","close":95.1246},{"date":"2021-08-20","close":95.5413},{"date":"2021-08-23","close":96.7418},{"date":"2021-08-24","close":98.2697},{"date":"2021-08-25","close":101.385},{"date":"2021-08-26","close":100.7897},{"date":"2021-08-27","close":102.5358},{"date":"2021-08-30","close":102.5953},{"date":"2021-08-31","close":101.2957},{"date":"2021-09-01","close":100.9682},{"date":"2021-09-02","close":113.1416},{"date":"2021-09-03","close":115.0862},{"date":"2021-09-07","close":114.352},{"date":"2021-09-08","close":114.7984},{"date":"2021-09-09","close":113.598},{"date":"2021-09-10","close":114.8877},{"date":"2021-09-13","close":114.2528},{"date":"2021-09-14","close":115.0862},{"date":"2021-09-15","close":117.239},{"date":"2021-09-16","close":115.9493},{"date":"2021-09-17","close":117.4871},{"date":"2021-09-20","close":115.7906},{"date":"2021-09-21","close":113.965},{"date":"2021-09-22","close":114.9572},{"date":"2021-09-23","close":117.6756},{"date":"2021-09-24","close":116.366},{"date":"2021-09-27","close":116.108},{"date":"2021-09-28","close":114.9175},{"date":"2021-09-29","close":114.9373},{"date":"2021-09-30","close":112.9818},{"date":"2021-10-01","close":115.8108},{"date":"2021-10-04","close":112.3069},{"date":"2021-10-05","close":111.8304},{"date":"2021-10-06","close":110.8874},{"date":"2021-10-07","close":112.555},{"date":"2021-10-08","close":111.9396},{"date":"2021-10-11","close":110.0833},{"date":"2021-10-12","close":110.8179},{"date":"2021-10-13","close":110.1826},{"date":"2021-10-14","close":112.3069},{"date":"2021-10-15","close":111.5127},{"date":"2021-10-18","close":111.8403},{"date":"2021-10-19","close":112.416},{"date":"2021-10-20","close":113.4782},{"date":"2021-10-21","close":115.7413},{"date":"2021-10-22","close":117.1906},{"date":"2021-10-25","close":119.6325},{"date":"2021-10-26","close":118.8185},{"date":"2021-10-27","close":115.6123},{"date":"2021-10-28","close":120.6152},{"date":"2021-10-29","close":120.3869},{"date":"2021-11-01","close":120.0891},{"date":"2021-11-02","close":119.7913},{"date":"2021-11-03","close":115.9597},{"date":"2021-11-04","close":112.4458},{"date":"2021-11-05","close":116.5553},{"date":"2021-11-08","close":118.9178},{"date":"2021-11-09","close":117.3395},{"date":"2021-11-10","close":115.1855},{"date":"2021-11-11","close":115.6818},{"date":"2021-11-12","close":116.1186},{"date":"2021-11-15","close":117.806},{"date":"2021-11-16","close":118.6101},{"date":"2021-11-17","close":117.6274},{"date":"2021-11-18","close":118.1832},{"date":"2021-11-19","close":120.1685},{"date":"2021-11-22","close":119.6821},{"date":"2021-11-23","close":119.9402},{"date":"2021-11-24","close":121.0817},{"date":"2021-11-26","close":116.6744},{"date":"2021-11-29","close":120.784},{"date":"2021-11-30","close":112.9421},{"date":"2021-12-01","close":109.6962},{"date":"2021-12-02","close":112.7535},{"date":"2021-12-03","close":111.7808},{"date":"2021-12-06","close":112.1282},{"date":"2021-12-07","close":116.1384},{"date":"2021-12-08","close":115.2053},{"date":"2021-12-09","close":112.823},{"date":"2021-12-10","close":113.5178},{"date":"2021-12-13","close":111.1852},{"date":"2021-12-14","close":109.9444},{"date":"2021-12-15","close":111.334},{"date":"2021-12-16","close":110.53},{"date":"2021-12-17","close":108.0583},{"date":"2021-12-20","close":106.6488},{"date":"2021-12-21","close":110.0139},{"date":"2021-12-22","close":110.6988},{"date":"2021-12-23","close":111.0561},{"date":"2021-12-27","close":113.5377},{"date":"2021-12-28","close":113.4583},{"date":"2021-12-29","close":113.4384},{"date":"2021-12-30","close":111.9991},{"date":"2021-12-31","close":113.8157},{"date":"2022-01-03","close":111.5113},{"date":"2022-01-04","close":115.3651},{"date":"2022-01-05","close":108.5813},{"date":"2022-01-06","close":109.2467},{"date":"2022-01-07","close":105.969},{"date":"2022-01-10","close":107.0417},{"date":"2022-01-11","close":109.2368},{"date":"2022-01-12","close":109.3957},{"date":"2022-01-13","close":106.555},{"date":"2022-01-14","close":105.9194},{"date":"2022-01-18","close":104.8864},{"date":"2022-01-19","close":101.4696},{"date":"2022-01-20","close":99.3044},{"date":"2022-01-21","close":97.6059},{"date":"2022-01-24","close":98.8078},{"date":"2022-01-25","close":96.4041},{"date":"2022-01-26","close":96.4041},{"date":"2022-01-27","close":96.2353},{"date":"2022-01-28","close":97.8344},{"date":"2022-01-31","close":102.0259},{"date":"2022-02-01","close":102.4232},{"date":"2022-02-02","close":103.1085},{"date":"2022-02-03","close":100.7843},{"date":"2022-02-04","close":99.2746},{"date":"2022-02-07","close":98.2019},{"date":"2022-02-08","close":101.559},{"date":"2022-02-09","close":105.5519},{"date":"2022-02-10","close":102.1749},{"date":"2022-02-11","close":99.2348},{"date":"2022-02-14","close":98.7879},{"date":"2022-02-15","close":104.1315},{"date":"2022-02-16","close":106.257},{"date":"2022-02-17","close":102.2841},{"date":"2022-02-18","close":101.4796},{"date":"2022-02-22","close":100.089},{"date":"2022-02-23","close":97.6556},{"date":"2022-02-24","close":108.0052},{"date":"2022-02-25","close":107.4787},{"date":"2022-02-28","close":108.2038},{"date":"2022-03-01","close":107.6377},{"date":"2022-03-02","close":109.495},{"date":"2022-03-03","close":111.6107},{"date":"2022-03-04","close":108.4323},{"date":"2022-03-07","close":107.2801},{"date":"2022-03-08","close":116.0405},{"date":"2022-03-09","close":117.9177},{"date":"2022-03-10","close":120.232},{"date":"2022-03-11","close":122.4866},{"date":"2022-03-14","close":121.7715},{"date":"2022-03-15","close":120.8478},{"date":"2022-03-16","close":122.0099},{"date":"2022-03-17","close":124.8108},{"date":"2022-03-18","close":125.7048},{"date":"2022-03-21","close":127.3535},{"date":"2022-03-22","close":128.8633},{"date":"2022-03-23","close":128.3369},{"date":"2022-03-24","close":131.6741},{"date":"2022-03-25","close":133.3925},{"date":"2022-03-28","close":134.6241},{"date":"2022-03-29","close":133.5514},{"date":"2022-03-30","close":131.2669},{"date":"2022-03-31","close":130.7206},{"date":"2022-04-01","close":130.7306},{"date":"2022-04-04","close":130.5518},{"date":"2022-04-05","close":129.2209},{"date":"2022-04-06","close":128.5355},{"date":"2022-04-07","close":131.4656},{"date":"2022-04-08","close":133.155},{"date":"2022-04-11","close":132.2009},{"date":"2022-04-12","close":133.0854},{"date":"2022-04-13","close":133.9003},{"date":"2022-04-14","close":134.2978},{"date":"2022-04-18","close":135.5201},{"date":"2022-04-19","close":138.0443},{"date":"2022-04-20","close":136.981},{"date":"2022-04-21","close":124.4893},{"date":"2022-04-22","close":119.7888},{"date":"2022-04-25","close":119.918},{"date":"2022-04-26","close":116.3404},{"date":"2022-04-27","close":117.0659},{"date":"2022-04-28","close":118.0994},{"date":"2022-04-29","close":115.2572},{"date":"2022-05-02","close":115.5056},{"date":"2022-05-03","close":118.2683},{"date":"2022-05-04","close":120.5242},{"date":"2022-05-05","close":120.236},{"date":"2022-05-06","close":116.8572},{"date":"2022-05-09","close":109.1455},{"date":"2022-05-10","close":111.1231},{"date":"2022-05-11","close":108.0822},{"date":"2022-05-12","close":108.2511},{"date":"2022-05-13","close":111.8684},{"date":"2022-05-16","close":111.4908},{"date":"2022-05-17","close":112.9517},{"date":"2022-05-18","close":109.9306},{"date":"2022-05-19","close":112.8225},{"date":"2022-05-20","close":112.2958},{"date":"2022-05-23","close":115.7044},{"date":"2022-05-24","close":115.1877},{"date":"2022-05-25","close":117.6224},{"date":"2022-05-26","close":119.8782},{"date":"2022-05-27","close":122.7403},{"date":"2022-05-31","close":118.2584},{"date":"2022-06-01","close":119.0335},{"date":"2022-06-02","close":123.7937},{"date":"2022-06-03","close":128.3153},{"date":"2022-06-06","close":130.5811},{"date":"2022-06-07","close":132.9065},{"date":"2022-06-08","close":129.6271},{"date":"2022-06-09","close":129.9451},{"date":"2022-06-10","close":125.811},{"date":"2022-06-13","close":125.0259},{"date":"2022-06-14","close":122.78},{"date":"2022-06-15","close":123.3465},{"date":"2022-06-16","close":114.015},{"date":"2022-06-17","close":113.1405},{"date":"2022-06-21","close":118.487},{"date":"2022-06-22","close":118.1193},{"date":"2022-06-23","close":120.0074},{"date":"2022-06-24","close":125.1949},{"date":"2022-06-27","close":127.1129},{"date":"2022-06-28","close":123.3266},{"date":"2022-06-29","close":119.0037},{"date":"2022-06-30","close":124.6317},{"date":"2022-07-01","close":125.4272},{"date":"2022-07-05","close":126.5309},{"date":"2022-07-06","close":125.5764},{"date":"2022-07-07","close":131.5027},{"date":"2022-07-08","close":131.2044},{"date":"2022-07-11","close":130.4089},{"date":"2022-07-12","close":126.9983},{"date":"2022-07-13","close":127.1773},{"date":"2022-07-14","close":127.3165},{"date":"2022-07-15","close":127.2866},{"date":"2022-07-18","close":126.2426},{"date":"2022-07-19","close":130.3691},{"date":"2022-07-20","close":131.5524},{"date":"2022-07-21","close":132.3876},{"date":"2022-07-22","close":132.3081},{"date":"2022-07-25","close":132.9246},{"date":"2022-07-26","close":132.5269},{"date":"2022-07-27","close":133.213},{"date":"2022-07-28","close":144.469},{"date":"2022-07-29","close":137.9461},{"date":"2022-08-01","close":137.9361},{"date":"2022-08-02","close":137.5284},{"date":"2022-08-03","close":136.2855},{"date":"2022-08-04","close":132.6561},{"date":"2022-08-05","close":136.1364},{"date":"2022-08-08","close":136.4843},{"date":"2022-08-09","close":135.0724},{"date":"2022-08-10","close":139.4574},{"date":"2022-08-11","close":140.4518},{"date":"2022-08-12","close":142.6493},{"date":"2022-08-15","close":142.1621},{"date":"2022-08-16","close":141.6251},{"date":"2022-08-17","close":143.3056},{"date":"2022-08-18","close":143.6635},{"date":"2022-08-19","close":141.2175},{"date":"2022-08-22","close":139.2189},{"date":"2022-08-23","close":140.422},{"date":"2022-08-24","close":144.29},{"date":"2022-08-25","close":146.9151},{"date":"2022-08-26","close":143.8127},{"date":"2022-08-29","close":144.0514},{"date":"2022-08-30","close":139.9646},{"date":"2022-08-31","close":140.5015},{"date":"2022-09-01","close":138.3139},{"date":"2022-09-02","close":139.8055},{"date":"2022-09-06","close":139.4674},{"date":"2022-09-07","close":141.6251},{"date":"2022-09-08","close":145.7816},{"date":"2022-09-09","close":145.9307},{"date":"2022-09-12","close":144.8369},{"date":"2022-09-13","close":140.6507},{"date":"2022-09-14","close":141.5655},{"date":"2022-09-15","close":138.0952},{"date":"2022-09-16","close":136.6435},{"date":"2022-09-19","close":140.4816},{"date":"2022-09-20","close":137.787},{"date":"2022-09-21","close":135.7585},{"date":"2022-09-22","close":134.9432},{"date":"2022-09-23","close":128.0324},{"date":"2022-09-26","close":125.0295},{"date":"2022-09-27","close":124.8406},{"date":"2022-09-28","close":129.4643},{"date":"2022-09-29","close":127.2071},{"date":"2022-09-30","close":126.7395},{"date":"2022-10-03","close":130.6793},{"date":"2022-10-04","close":135.3354},{"date":"2022-10-05","close":133.8629},{"date":"2022-10-06","close":131.5448},{"date":"2022-10-07","close":127.8737},{"date":"2022-10-10","close":128.3711},{"date":"2022-10-11","close":128.779},{"date":"2022-10-12","close":125.7148},{"date":"2022-10-13","close":129.5451},{"date":"2022-10-14","close":122.7798},{"date":"2022-10-17","close":129.0277},{"date":"2022-10-18","close":132.7387},{"date":"2022-10-19","close":131.8931},{"date":"2022-10-20","close":130.0724},{"date":"2022-10-21","close":132.7288},{"date":"2022-10-24","close":136.7083},{"date":"2022-10-25","close":141.6231},{"date":"2022-10-26","close":139.7726},{"date":"2022-10-27","close":139.5437},{"date":"2022-10-28","close":140.4591},{"date":"2022-10-31","close":141.3147},{"date":"2022-11-01","close":141.5435},{"date":"2022-11-02","close":136.0815},{"date":"2022-11-03","close":143.6726},{"date":"2022-11-04","close":146.0205},{"date":"2022-11-07","close":146.4981},{"date":"2022-11-08","close":147.0055},{"date":"2022-11-09","close":142.3095},{"date":"2022-11-10","close":146.3091},{"date":"2022-11-11","close":143.7323},{"date":"2022-11-14","close":141.4639},{"date":"2022-11-15","close":143.3144},{"date":"2022-11-16","close":145.9807},{"date":"2022-11-17","close":147.9904},{"date":"2022-11-18","close":147.9008},{"date":"2022-11-21","close":148.1795},{"date":"2022-11-22","close":147.0353},{"date":"2022-11-23","close":145.4534},{"date":"2022-11-25","close":147.7616},{"date":"2022-11-28","close":142.8269},{"date":"2022-11-29","close":143.8119},{"date":"2022-11-30","close":149.1146},{"date":"2022-12-01","close":150.9552},{"date":"2022-12-02","close":152.2883},{"date":"2022-12-05","close":150.0499},{"date":"2022-12-06","close":148.8261},{"date":"2022-12-07","close":147.5527},{"date":"2022-12-08","close":149.5425},{"date":"2022-12-09","close":147.3835},{"date":"2022-12-12","close":149.4927},{"date":"2022-12-13","close":151.7611},{"date":"2022-12-14","close":151.3134},{"date":"2022-12-15","close":144.0805},{"date":"2022-12-16","close":142.5384},{"date":"2022-12-19","close":141.6331},{"date":"2022-12-20","close":141.9315},{"date":"2022-12-21","close":143.971},{"date":"2022-12-22","close":141.8619},{"date":"2022-12-23","close":143.4637},{"date":"2022-12-27","close":143.2348},{"date":"2022-12-28","close":140.5984},{"date":"2022-12-29","close":141.9713},{"date":"2022-12-30","close":141.8519},{"date":"2023-01-03","close":139.9705},{"date":"2023-01-04","close":137.9198},{"date":"2023-01-05","close":134.9534},{"date":"2023-01-06","close":138.4872},{"date":"2023-01-09","close":138.0094},{"date":"2023-01-10","close":138.8755},{"date":"2023-01-11","close":140.0501},{"date":"2023-01-12","close":147.1377},{"date":"2023-01-13","close":147.8246},{"date":"2023-01-17","close":147.5956},{"date":"2023-01-18","close":143.6437},{"date":"2023-01-19","close":142.8374},{"date":"2023-01-20","close":145.5749},{"date":"2023-01-23","close":148.8698},{"date":"2023-01-24","close":150.8209},{"date":"2023-01-25","close":148.2128},{"date":"2023-01-26","close":149.3775},{"date":"2023-01-27","close":149.3177},{"date":"2023-01-30","close":148.4218},{"date":"2023-01-31","close":151.4978},{"date":"2023-02-01","close":152.1747},{"date":"2023-02-02","close":150.9901},{"date":"2023-02-03","close":151.7366},{"date":"2023-02-06","close":152.0254},{"date":"2023-02-07","close":152.8715},{"date":"2023-02-08","close":151.667},{"date":"2023-02-09","close":151.7666},{"date":"2023-02-10","close":150.6516},{"date":"2023-02-13","close":153.5882},{"date":"2023-02-14","close":153.4986},{"date":"2023-02-15","close":155.2905},{"date":"2023-02-16","close":154.6136},{"date":"2023-02-17","close":154.1954},{"date":"2023-02-21","close":148.0236},{"date":"2023-02-22","close":147.725},{"date":"2023-02-23","close":158.894},{"date":"2023-02-24","close":159.9094},{"date":"2023-02-27","close":162.1591},{"date":"2023-02-28","close":160.6659},{"date":"2023-03-01","close":158.9238},{"date":"2023-03-02","close":159.3221},{"date":"2023-03-03","close":162.3781},{"date":"2023-03-06","close":162.6269},{"date":"2023-03-07","close":162.2288},{"date":"2023-03-08","close":161.6912},{"date":"2023-03-09","close":159.8197},{"date":"2023-03-10","close":156.6343},{"date":"2023-03-13","close":155.1611},{"date":"2023-03-14","close":159.0135},{"date":"2023-03-15","close":154.6335},{"date":"2023-03-16","close":156.495},{"date":"2023-03-17","close":154.3945},{"date":"2023-03-20","close":156.5746},{"date":"2023-03-21","close":160.8849},{"date":"2023-03-22","close":157.8388},{"date":"2023-03-23","close":158.2469},{"date":"2023-03-24","close":160.0487},{"date":"2023-03-27","close":161.7111},{"date":"2023-03-28","close":162.5373},{"date":"2023-03-29","close":164.7074},{"date":"2023-03-30","close":165.7626},{"date":"2023-03-31","close":165.8821},{"date":"2023-04-03","close":165.0359},{"date":"2023-04-04","close":161.9102},{"date":"2023-04-05","close":159.1826},{"date":"2023-04-06","close":158.4855},{"date":"2023-04-10","close":160.8858},{"date":"2023-04-11","close":163.0668},{"date":"2023-04-12","close":164.3317},{"date":"2023-04-13","close":164.3716},{"date":"2023-04-14","close":165.3476},{"date":"2023-04-17","close":166.1742},{"date":"2023-04-18","close":167.1104},{"date":"2023-04-19","close":165.3376},{"date":"2023-04-20","close":166.6124},{"date":"2023-04-21","close":165.1285},{"date":"2023-04-24","close":167.5885},{"date":"2023-04-25","close":166.5428},{"date":"2023-04-26","close":163.4055},{"date":"2023-04-27","close":168.2857},{"date":"2023-04-28","close":168.9529},{"date":"2023-05-01","close":168.5247},{"date":"2023-05-02","close":167.4391},{"date":"2023-05-03","close":167.5387},{"date":"2023-05-04","close":164.6803},{"date":"2023-05-05","close":170.3772},{"date":"2023-05-08","close":168.196},{"date":"2023-05-09","close":170.3074},{"date":"2023-05-10","close":170.7357},{"date":"2023-05-11","close":170.895},{"date":"2023-05-12","close":173.1459},{"date":"2023-05-15","close":174.102},{"date":"2023-05-16","close":169.0027},{"date":"2023-05-17","close":169.0725},{"date":"2023-05-18","close":171.1938},{"date":"2023-05-19","close":171.0146},{"date":"2023-05-22","close":170.2975},{"date":"2023-05-23","close":165.9352},{"date":"2023-05-24","close":165.8854},{"date":"2023-05-25","close":172.1499},{"date":"2023-05-26","close":173.2953},{"date":"2023-05-30","close":180.4363},{"date":"2023-05-31","close":176.8608},{"date":"2023-06-01","close":175.337},{"date":"2023-06-02","close":179.3507},{"date":"2023-06-05","close":178.5041},{"date":"2023-06-06","close":180.8844},{"date":"2023-06-07","close":183.1851},{"date":"2023-06-08","close":182.6273},{"date":"2023-06-09","close":182.0895},{"date":"2023-06-12","close":184.6292},{"date":"2023-06-13","close":184.2507},{"date":"2023-06-14","close":184.3403},{"date":"2023-06-15","close":185.0475},{"date":"2023-06-16","close":185.1969},{"date":"2023-06-20","close":184.9977},{"date":"2023-06-21","close":190.1667},{"date":"2023-06-22","close":188.5433},{"date":"2023-06-23","close":185.8542},{"date":"2023-06-26","close":189.7384},{"date":"2023-06-27","close":193.8716},{"date":"2023-06-28","close":192.9354},{"date":"2023-06-29","close":194.0609},{"date":"2023-06-30","close":195.7347},{"date":"2023-07-03","close":194.9974},{"date":"2023-07-05","close":194.4395},{"date":"2023-07-06","close":191.829},{"date":"2023-07-07","close":192.8951},{"date":"2023-07-10","close":199.0625},{"date":"2023-07-11","close":199.222},{"date":"2023-07-12","close":197.7075},{"date":"2023-07-13","close":197.5481},{"date":"2023-07-14","close":195.4159},{"date":"2023-07-17","close":198.5843},{"date":"2023-07-18","close":198.8832},{"date":"2023-07-19","close":199.222},{"date":"2023-07-20","close":199.2519},{"date":"2023-07-21","close":200.7564},{"date":"2023-07-24","close":203.0679},{"date":"2023-07-25","close":204.6521},{"date":"2023-07-26","close":201.9121},{"date":"2023-07-27","close":200.8959},{"date":"2023-07-28","close":199.75},{"date":"2023-07-31","close":200.8859},{"date":"2023-08-01","close":201.1549},{"date":"2023-08-02","close":201.5834},{"date":"2023-08-03","close":202.5996},{"date":"2023-08-04","close":199.5508},{"date":"2023-08-07","close":201.384},{"date":"2023-08-08","close":201.962},{"date":"2023-08-09","close":202.6993},{"date":"2023-08-10","close":199.7002},{"date":"2023-08-11","close":199.4412},{"date":"2023-08-14","close":202.7989},{"date":"2023-08-15","close":202.4601},{"date":"2023-08-16","close":200.039},{"date":"2023-08-17","close":199.6803},{"date":"2023-08-18","close":202.3306},{"date":"2023-08-21","close":202.8288},{"date":"2023-08-22","close":205.8777},{"date":"2023-08-23","close":207.4918},{"date":"2023-08-24","close":200.8261},{"date":"2023-08-25","close":204.5226},{"date":"2023-08-28","close":206.9238},{"date":"2023-08-29","close":207.8405},{"date":"2023-08-30","close":208.8767},{"date":"2023-08-31","close":209.1059},{"date":"2023-09-01","close":211.5868},{"date":"2023-09-05","close":208.0497},{"date":"2023-09-06","close":208.3287},{"date":"2023-09-07","close":207.9401},{"date":"2023-09-08","close":205.7481},{"date":"2023-09-11","close":204.2934},{"date":"2023-09-12","close":203.7455},{"date":"2023-09-13","close":199.6006},{"date":"2023-09-14","close":202.0516},{"date":"2023-09-15","close":198.5146},{"date":"2023-09-18","close":196.9802},{"date":"2023-09-19","close":195.4159},{"date":"2023-09-20","close":194.5391},{"date":"2023-09-21","close":185.7911},{"date":"2023-09-22","close":187.7639},{"date":"2023-09-25","close":186.8971},{"date":"2023-09-26","close":184.177},{"date":"2023-09-27","close":189.4277},{"date":"2023-09-28","close":188.2321},{"date":"2023-09-29","close":186.4678},{"date":"2023-10-02","close":176.0714},{"date":"2023-10-03","close":168.8248},{"date":"2023-10-04","close":171.1971},{"date":"2023-10-05","close":167.6885},{"date":"2023-10-06","close":172.1541},{"date":"2023-10-09","close":173.3303},{"date":"2023-10-10","close":177.0582},{"date":"2023-10-11","close":178.7428},{"date":"2023-10-12","close":177.3373},{"date":"2023-10-13","close":172.9714},{"date":"2023-10-16","close":175.8123},{"date":"2023-10-17","close":178.8225},{"date":"2023-10-18","close":171.4862},{"date":"2023-10-19","close":168.1968},{"date":"2023-10-20","close":164.1698},{"date":"2023-10-23","close":164.9374},{"date":"2023-10-24","close":166.7116},{"date":"2023-10-25","close":167.6885},{"date":"2023-10-26","close":166.7116},{"date":"2023-10-27","close":164.3393},{"date":"2023-10-30","close":164.2297},{"date":"2023-10-31","close":166.582},{"date":"2023-11-01","close":159.1061},{"date":"2023-11-02","close":174.5164},{"date":"2023-11-03","close":168.6354},{"date":"2023-11-06","close":167.9177},{"date":"2023-11-07","close":164.5486},{"date":"2023-11-08","close":169.2135},{"date":"2023-11-09","close":169.0242},{"date":"2023-11-10","close":173.5097},{"date":"2023-11-13","close":175.6727},{"date":"2023-11-14","close":182.2614},{"date":"2023-11-15","close":183.1286},{"date":"2023-11-16","close":182.71},{"date":"2023-11-17","close":182.5206},{"date":"2023-11-20","close":183.5373},{"date":"2023-11-21","close":182.7698},{"date":"2023-11-22","close":183.2183},{"date":"2023-11-24","close":181.9923},{"date":"2023-11-27","close":185.1122},{"date":"2023-11-28","close":180.7563},{"date":"2023-11-29","close":185.0125},{"date":"2023-11-30","close":187.7039},{"date":"2023-12-01","close":189.9367},{"date":"2023-12-04","close":189.0295},{"date":"2023-12-05","close":188.8202},{"date":"2023-12-06","close":191.2325},{"date":"2023-12-07","close":193.7543},{"date":"2023-12-08","close":198.6086},{"date":"2023-12-11","close":201.1105},{"date":"2023-12-12","close":204.6092},{"date":"2023-12-13","close":209.6031},{"date":"2023-12-14","close":215.1054},{"date":"2023-12-15","close":214.3279},{"date":"2023-12-18","close":214.3079},{"date":"2023-12-19","close":217.0092},{"date":"2023-12-20","close":212.2147},{"date":"2023-12-21","close":211.7661},{"date":"2023-12-22","close":213.351},{"date":"2023-12-26","close":213.969},{"date":"2023-12-27","close":215.2548},{"date":"2023-12-28","close":215.7732},{"date":"2023-12-29","close":215.1948},{"date":"2024-01-02","close":208.6831},{"date":"2024-01-03","close":201.1742},{"date":"2024-01-04","close":199.5089},{"date":"2024-01-05","close":198.5217},{"date":"2024-01-08","close":204.9935},{"date":"2024-01-09","close":203.5276},{"date":"2024-01-10","close":203.0689},{"date":"2024-01-11","close":201.9022},{"date":"2024-01-12","close":201.8922},{"date":"2024-01-16","close":200.8053},{"date":"2024-01-17","close":199.5987},{"date":"2024-01-18","close":201.3438},{"date":"2024-01-19","close":201.8623},{"date":"2024-01-22","close":202.8894},{"date":"2024-01-23","close":195.0116},{"date":"2024-01-24","close":192.738},{"date":"2024-01-25","close":197.4348},{"date":"2024-01-26","close":195.7495},{"date":"2024-01-29","close":196.5074},{"date":"2024-01-30","close":196.6968},{"date":"2024-01-31","close":193.5058},{"date":"2024-02-01","close":199.6984},{"date":"2024-02-02","close":203.9265},{"date":"2024-02-05","close":201.623},{"date":"2024-02-06","close":205.532},{"date":"2024-02-07","close":208.3142},{"date":"2024-02-08","close":207.1873},{"date":"2024-02-09","close":209.5208},{"date":"2024-02-12","close":211.0066},{"date":"2024-02-13","close":206.2599},{"date":"2024-02-14","close":212.0437},{"date":"2024-02-15","close":213.4597},{"date":"2024-02-16","close":210.847},{"date":"2024-02-20","close":208.6133},{"date":"2024-02-21","close":210.6276},{"date":"2024-02-22","close":232.2768},{"date":"2024-02-23","close":233.7327},{"date":"2024-02-26","close":234.9792},{"date":"2024-02-27","close":238.8982},{"date":"2024-02-28","close":237.9608},{"date":"2024-02-29","close":240.8327},{"date":"2024-03-01","close":240.2145},{"date":"2024-03-04","close":242.6576},{"date":"2024-03-05","close":239.0378},{"date":"2024-03-06","close":241.1219},{"date":"2024-03-07","close":243.6349},{"date":"2024-03-08","close":241.3812},{"date":"2024-03-11","close":238.4694},{"date":"2024-03-12","close":241.092},{"date":"2024-03-13","close":241.1518},{"date":"2024-03-14","close":241.6803},{"date":"2024-03-15","close":242.0693},{"date":"2024-03-18","close":243.1263},{"date":"2024-03-19","close":245.699},{"date":"2024-03-20","close":248.8103},{"date":"2024-03-21","close":255.5813},{"date":"2024-03-22","close":255.2023},{"date":"2024-03-25","close":254.8234},{"date":"2024-03-26","close":258.4532},{"date":"2024-03-27","close":259.0216},{"date":"2024-03-28","close":259.0714},{"date":"2024-04-01","close":258.5329},{"date":"2024-04-02","close":255.3818},{"date":"2024-04-03","close":261.5544},{"date":"2024-04-04","close":257.5656},{"date":"2024-04-05","close":262.4619},{"date":"2024-04-08","close":261.6139},{"date":"2024-04-09","close":255.7684},{"date":"2024-04-10","close":253.6736},{"date":"2024-04-11","close":257.3645},{"date":"2024-04-12","close":254.0626},{"date":"2024-04-15","close":248.2769},{"date":"2024-04-16","close":248.0774},{"date":"2024-04-17","close":245.3541},{"date":"2024-04-18","close":245.0748},{"date":"2024-04-19","close":242.6608},{"date":"2024-04-22","close":244.9551},{"date":"2024-04-23","close":251.3294},{"date":"2024-04-24","close":252.5564},{"date":"2024-04-25","close":254.5614},{"date":"2024-04-26","close":261.0154},{"date":"2024-04-29","close":261.6938},{"date":"2024-04-30","close":257.9231},{"date":"2024-05-01","close":255.3794},{"date":"2024-05-02","close":254.3719},{"date":"2024-05-03","close":255.6986},{"date":"2024-05-06","close":268.8362},{"date":"2024-05-07","close":266.2226},{"date":"2024-05-08","close":264.3273},{"date":"2024-05-09","close":269.5045},{"date":"2024-05-10","close":270.8113},{"date":"2024-05-13","close":264.7762},{"date":"2024-05-14","close":262.7112},{"date":"2024-05-15","close":270.123},{"date":"2024-05-16","close":263.1701},{"date":"2024-05-17","close":263.7487},{"date":"2024-05-20","close":267.0007},{"date":"2024-05-21","close":271.3799},{"date":"2024-05-22","close":270.4322},{"date":"2024-05-23","close":275.8688},{"date":"2024-05-24","close":282.7318},{"date":"2024-05-28","close":278.9512},{"date":"2024-05-29","close":277.2853},{"date":"2024-05-30","close":279.0709},{"date":"2024-05-31","close":275.2603},{"date":"2024-06-03","close":271.3},{"date":"2024-06-04","close":269.3549},{"date":"2024-06-05","close":275.2503},{"date":"2024-06-06","close":266.6216},{"date":"2024-06-07","close":268.6565},{"date":"2024-06-10","close":270.9011},{"date":"2024-06-11","close":270.8911},{"date":"2024-06-12","close":276.1082},{"date":"2024-06-13","close":276.0184},{"date":"2024-06-14","close":272.6168},{"date":"2024-06-17","close":275.8987},{"date":"2024-06-18","close":280.5074},{"date":"2024-06-20","close":273.2952},{"date":"2024-06-21","close":273.325},{"date":"2024-06-24","close":273.5546},{"date":"2024-06-25","close":272.2976},{"date":"2024-06-26","close":265.9134},{"date":"2024-06-27","close":266.4022},{"date":"2024-06-28","close":253.4641},{"date":"2024-07-01","close":247.0876},{"date":"2024-07-02","close":247.2572},{"date":"2024-07-03","close":254.0628},{"date":"2024-07-05","close":251.9972},{"date":"2024-07-08","close":254.1227},{"date":"2024-07-09","close":254.2524},{"date":"2024-07-10","close":257.3259},{"date":"2024-07-11","close":263.5827},{"date":"2024-07-12","close":268.2429},{"date":"2024-07-15","close":256.6973},{"date":"2024-07-16","close":258.8228},{"date":"2024-07-17","close":244.4232},{"date":"2024-07-18","close":264.1515},{"date":"2024-07-19","close":258.0145},{"date":"2024-07-22","close":267.1451},{"date":"2024-07-23","close":263.902},{"date":"2024-07-24","close":251.3885},{"date":"2024-07-25","close":248.2851},{"date":"2024-07-26","close":256.1884},{"date":"2024-07-29","close":255.6794},{"date":"2024-07-30","close":251.0692},{"date":"2024-07-31","close":264.8201},{"date":"2024-08-01","close":254.3423},{"date":"2024-08-02","close":240.4117},{"date":"2024-08-05","close":239.0745},{"date":"2024-08-06","close":247.5067},{"date":"2024-08-07","close":247.9757},{"date":"2024-08-08","close":262.2456},{"date":"2024-08-09","close":259.0722},{"date":"2024-08-12","close":259.4914},{"date":"2024-08-13","close":261.4473},{"date":"2024-08-14","close":262.9142},{"date":"2024-08-15","close":267.3747},{"date":"2024-08-16","close":265.329},{"date":"2024-08-19","close":267.5344},{"date":"2024-08-20","close":266.297},{"date":"2024-08-21","close":268.7917},{"date":"2024-08-22","close":267.235},{"date":"2024-08-23","close":272.5937},{"date":"2024-08-26","close":270.4382},{"date":"2024-08-27","close":269.7896},{"date":"2024-08-28","close":266.9356},{"date":"2024-08-29","close":270.4781},{"date":"2024-08-30","close":274.5495},{"date":"2024-09-03","close":257.0565},{"date":"2024-09-04","close":255.1306},{"date":"2024-09-05","close":250.8596},{"date":"2024-09-06","close":247.3969},{"date":"2024-09-09","close":249.5324},{"date":"2024-09-10","close":249.5025},{"date":"2024-09-11","close":262.5349},{"date":"2024-09-12","close":267.9335},{"date":"2024-09-13","close":268.9713},{"date":"2024-09-16","close":270.9671},{"date":"2024-09-17","close":273.3421},{"date":"2024-09-18","close":271.486},{"date":"2024-09-19","close":289.1187},{"date":"2024-09-20","close":290.2762},{"date":"2024-09-23","close":295.5052},{"date":"2024-09-24","close":297.6107},{"date":"2024-09-25","close":297.3114},{"date":"2024-09-26","close":295.7347},{"date":"2024-09-27","close":296.114},{"date":"2024-09-30","close":297.521},{"date":"2024-10-01","close":295.5146},{"date":"2024-10-02","close":298.5491},{"date":"2024-10-03","close":297.8603},{"date":"2024-10-04","close":305.1671},{"date":"2024-10-07","close":306.9539},{"date":"2024-10-08","close":308.1118},{"date":"2024-10-09","close":307.0537},{"date":"2024-10-10","close":306.4348},{"date":"2024-10-11","close":308.8604},{"date":"2024-10-14","close":310.4176},{"date":"2024-10-15","close":304.9874},{"date":"2024-10-16","close":311.6553},{"date":"2024-10-17","close":312.5737},{"date":"2024-10-18","close":313.7016},{"date":"2024-10-21","close":317.0656},{"date":"2024-10-22","close":312.404},{"date":"2024-10-23","close":306.0754},{"date":"2024-10-24","close":309.3096},{"date":"2024-10-25","close":307.6127},{"date":"2024-10-28","close":312.7932},{"date":"2024-10-29","close":312.8632},{"date":"2024-10-30","close":311.0664},{"date":"2024-10-31","close":301.0845},{"date":"2024-11-01","close":302.9511},{"date":"2024-11-04","close":303.7697},{"date":"2024-11-05","close":314.051},{"date":"2024-11-06","close":310.2579},{"date":"2024-11-07","close":320.2797},{"date":"2024-11-08","close":330.3814},{"date":"2024-11-11","close":329.0937},{"date":"2024-11-12","close":326.6781},{"date":"2024-11-13","close":326.2888},{"date":"2024-11-14","close":323.2843},{"date":"2024-11-15","close":322.7452},{"date":"2024-11-18","close":327.816},{"date":"2024-11-19","close":330.1818},{"date":"2024-11-20","close":331.739},{"date":"2024-11-21","close":339.3951},{"date":"2024-11-22","close":341.3017},{"date":"2024-11-25","close":342.2998},{"date":"2024-11-26","close":345.9732},{"date":"2024-11-27","close":343.318},{"date":"2024-11-29","close":343.8969},{"date":"2024-12-02","close":341.7109},{"date":"2024-12-03","close":339.1256},{"date":"2024-12-04","close":333.0566},{"date":"2024-12-05","close":334.3642},{"date":"2024-12-06","close":331.8687},{"date":"2024-12-09","close":321.3977},{"date":"2024-12-10","close":319.3215},{"date":"2024-12-11","close":333.6455},{"date":"2024-12-12","close":335.4922},{"date":"2024-12-13","close":336.9895},{"date":"2024-12-16","close":341.8806},{"date":"2024-12-17","close":335.8216},{"date":"2024-12-18","close":320.0402},{"date":"2024-12-19","close":322.0066},{"date":"2024-12-20","close":327.816},{"date":"2024-12-23","close":326.7879},{"date":"2024-12-24","close":330.2117},{"date":"2024-12-26","close":330.0221},{"date":"2024-12-27","close":322.5556},{"date":"2024-12-30","close":318.4032},{"date":"2024-12-31","close":315.4784},{"date":"2025-01-02","close":315.0291},{"date":"2025-01-03","close":326.0326},{"date":"2025-01-06","close":327.5703},{"date":"2025-01-07","close":319.3327},{"date":"2025-01-08","close":311.734},{"date":"2025-01-10","close":313.0122},{"date":"2025-01-13","close":313.761},{"date":"2025-01-14","close":319.4125},{"date":"2025-01-15","close":328.9283},{"date":"2025-01-16","close":335.6882},{"date":"2025-01-17","close":336.9563},{"date":"2025-01-21","close":357.4656},{"date":"2025-01-22","close":356.7966},{"date":"2025-01-23","close":354.2205},{"date":"2025-01-24","close":357.4956},{"date":"2025-01-27","close":291.9935},{"date":"2025-01-28","close":293.5412},{"date":"2025-01-29","close":297.3555},{"date":"2025-01-30","close":308.8284},{"date":"2025-01-31","close":307.1508},{"date":"2025-02-03","close":301.3695},{"date":"2025-02-04","close":299.5323},{"date":"2025-02-05","close":298.304},{"date":"2025-02-06","close":310.6157},{"date":"2025-02-07","close":311.7739},{"date":"2025-02-10","close":310.2063},{"date":"2025-02-11","close":302.338},{"date":"2025-02-12","close":297.8847},{"date":"2025-02-13","close":290.4258},{"date":"2025-02-14","close":285.024},{"date":"2025-02-18","close":287.1607},{"date":"2025-02-19","close":291.6341},{"date":"2025-02-20","close":280.7403},{"date":"2025-02-21","close":268.9579},{"date":"2025-02-24","close":258.9729},{"date":"2025-02-25","close":263.9954},{"date":"2025-02-26","close":268.4088},{"date":"2025-02-27","close":258.873},{"date":"2025-02-28","close":259.2425},{"date":"2025-03-03","close":250.5355},{"date":"2025-03-04","close":249.2574},{"date":"2025-03-05","close":252.7822},{"date":"2025-03-06","close":240.5205},{"date":"2025-03-07","close":245.6528},{"date":"2025-03-10","close":236.3567},{"date":"2025-03-11","close":245.6628},{"date":"2025-03-12","close":248.7282},{"date":"2025-03-13","close":249.9164},{"date":"2025-03-14","close":260.4207},{"date":"2025-03-17","close":267.0009},{"date":"2025-03-18","close":262.9669},{"date":"2025-03-19","close":269.9964},{"date":"2025-03-20","close":270.6954},{"date":"2025-03-21","close":267.8196},{"date":"2025-03-24","close":277.9844},{"date":"2025-03-25","close":275.8377},{"date":"2025-03-26","close":260.251},{"date":"2025-03-27","close":254.4996},{"date":"2025-03-28","close":253.9104},{"date":"2025-03-31","close":253.8006},{"date":"2025-04-01","close":257.5151},{"date":"2025-04-02","close":264.1951},{"date":"2025-04-03","close":251.7589},{"date":"2025-04-04","close":239.203},{"date":"2025-04-07","close":244.9266},{"date":"2025-04-08","close":244.7767},{"date":"2025-04-09","close":269.2994},{"date":"2025-04-10","close":262.407},{"date":"2025-04-11","close":269.2694},{"date":"2025-04-14","close":273.9941},{"date":"2025-04-15","close":272.7256},{"date":"2025-04-16","close":269.1496},{"date":"2025-04-17","close":266.922},{"date":"2025-04-21","close":253.487},{"date":"2025-04-22","close":261.558},{"date":"2025-04-23","close":274.0041},{"date":"2025-04-24","close":281.8054},{"date":"2025-04-25","close":287.0196},{"date":"2025-04-28","close":290.296},{"date":"2025-04-29","close":292.054},{"date":"2025-04-30","close":292.3636},{"date":"2025-05-01","close":321.571},{"date":"2025-05-02","close":320.7819},{"date":"2025-05-05","close":322.2603},{"date":"2025-05-06","close":317.2958},{"date":"2025-05-07","close":323.2292},{"date":"2025-05-08","close":325.8862},{"date":"2025-05-09","close":325.5266},{"date":"2025-05-12","close":332.4189},{"date":"2025-05-13","close":343.1969},{"date":"2025-05-14","close":342.7674},{"date":"2025-05-15","close":339.9905},{"date":"2025-05-16","close":344.4055},{"date":"2025-05-19","close":344.3256},{"date":"2025-05-20","close":344.5753},{"date":"2025-05-21","close":340.8495},{"date":"2025-05-22","close":330.461},{"date":"2025-05-23","close":334.9861},{"date":"2025-05-27","close":341.9683},{"date":"2025-05-28","close":339.9405},{"date":"2025-05-29","close":339.3611},{"date":"2025-05-30","close":342.178},{"date":"2025-06-02","close":345.1447},{"date":"2025-06-03","close":356.0925},{"date":"2025-06-04","close":358.7096},{"date":"2025-06-05","close":359.179},{"date":"2025-06-06","close":360.9471},{"date":"2025-06-09","close":355.2634},{"date":"2025-06-10","close":348.3711},{"date":"2025-06-11","close":355.3832},{"date":"2025-06-12","close":358.2501},{"date":"2025-06-13","close":357.8605},{"date":"2025-06-16","close":361.3965},{"date":"2025-06-17","close":358.2201},{"date":"2025-06-18","close":360.0281},{"date":"2025-06-20","close":360.3777},{"date":"2025-06-23","close":365.3521},{"date":"2025-06-24","close":371.8449},{"date":"2025-06-25","close":373.6529},{"date":"2025-06-26","close":379.0469},{"date":"2025-06-27","close":380.8349},{"date":"2025-06-30","close":377.6584},{"date":"2025-07-01","close":371.9733},{"date":"2025-07-02","close":373.0923},{"date":"2025-07-03","close":386.1812},{"date":"2025-07-07","close":385.4717},{"date":"2025-07-08","close":377.2388},{"date":"2025-07-09","close":381.7949},{"date":"2025-07-10","close":379.7666},{"date":"2025-07-11","close":383.4535},{"date":"2025-07-14","close":386.6707},{"date":"2025-07-15","close":386.2112},{"date":"2025-07-16","close":388.7889},{"date":"2025-07-17","close":397.5615},{"date":"2025-07-18","close":402.9669},{"date":"2025-07-21","close":398.3208},{"date":"2025-07-22","close":394.594},{"date":"2025-07-23","close":404.7653},{"date":"2025-07-24","close":406.8735},{"date":"2025-07-25","close":421.3212},{"date":"2025-07-28","close":411.6395},{"date":"2025-07-29","close":410.6436},{"date":"2025-07-30","close":410.7635},{"date":"2025-07-31","close":405.7877},{"date":"2025-08-01","close":394.837},{"date":"2025-08-04","close":393.2883},{"date":"2025-08-05","close":388.7921},{"date":"2025-08-06","close":387.1734},{"date":"2025-08-07","close":387.0236},{"date":"2025-08-08","close":385.8246},{"date":"2025-08-11","close":383.7963},{"date":"2025-08-12","close":391.24},{"date":"2025-08-13","close":379.6398},{"date":"2025-08-14","close":377.1918},{"date":"2025-08-15","close":380.4891},{"date":"2025-08-18","close":382.997},{"date":"2025-08-19","close":378.9504},{"date":"2025-08-20","close":375.5532},{"date":"2025-08-21","close":377.8913},{"date":"2025-08-22","close":379.5199},{"date":"2025-08-25","close":377.9912},{"date":"2025-08-26","close":383.5964},{"date":"2025-08-27","close":381.2384},{"date":"2025-08-28","close":385.6347},{"date":"2025-08-29","close":377.6415},{"date":"2025-09-02","close":374.3642},{"date":"2025-09-03","close":374.0945},{"date":"2025-09-04","close":375.773},{"date":"2025-09-05","close":372.1861},{"date":"2025-09-08","close":375.2135},{"date":"2025-09-09","close":373.1553},{"date":"2025-09-10","close":389.8412},{"date":"2025-09-11","close":389.3116},{"date":"2025-09-12","close":382.2076},{"date":"2025-09-15","close":385.355},{"date":"2025-09-16","close":377.9212},{"date":"2025-09-17","close":375.6931},{"date":"2025-09-18","close":390.3208},{"date":"2025-09-19","close":388.2525},{"date":"2025-09-22","close":395.6862},{"date":"2025-09-23","close":389.2017},{"date":"2025-09-24","close":402.5305},{"date":"2025-09-25","close":400.0725},{"date":"2025-09-26","close":405.0983},{"date":"2025-09-29","close":408.7652},{"date":"2025-09-30","close":414.0707},{"date":"2025-10-01","close":420.3954},{"date":"2025-10-02","close":420.6053},{"date":"2025-10-03","close":420.9151},{"date":"2025-10-06","close":427.5411},{"date":"2025-10-07","close":421.2549},{"date":"2025-10-08","close":443.1816},{"date":"2025-10-09","close":429.6598},{"date":"2025-10-10","close":417.3572},{"date":"2025-10-13","close":430.7192},{"date":"2025-10-14","close":431.3388},{"date":"2025-10-15","close":436.6656},{"date":"2025-10-16","close":437.2552},{"date":"2025-10-17","close":433.5874},{"date":"2025-10-20","close":440.4732},{"date":"2025-10-21","close":437.1652},{"date":"2025-10-22","close":411.9605},{"date":"2025-10-23","close":427.1013},{"date":"2025-10-24","close":440.6631},{"date":"2025-10-27","close":441.5526},{"date":"2025-10-28","close":439.304},{"date":"2025-10-29","close":448.4184},{"date":"2025-10-30","close":453.5553},{"date":"2025-10-31","close":448.8582},{"date":"2025-11-03","close":450.5471},{"date":"2025-11-04","close":438.3945},{"date":"2025-11-05","close":453.1756},{"date":"2025-11-06","close":442.6319},{"date":"2025-11-07","close":444.7407},{"date":"2025-11-10","close":450.1074},{"date":"2025-11-11","close":448.6383},{"date":"2025-11-12","close":449.148},{"date":"2025-11-13","close":426.6716},{"date":"2025-11-14","close":429.0402},{"date":"2025-11-17","close":426.6116},{"date":"2025-11-18","close":439.0241},{"date":"2025-11-19","close":445.2004},{"date":"2025-11-20","close":429.5199},{"date":"2025-11-21","close":429.8897},{"date":"2025-11-24","close":442.3721},{"date":"2025-11-25","close":449.8676},{"date":"2025-11-26","close":460.1513},{"date":"2025-11-28","close":464.5986},{"date":"2025-12-01","close":451.9563},{"date":"2025-12-02","close":454.4448},{"date":"2025-12-03","close":455.744},{"date":"2025-12-04","close":464.5587},{"date":"2025-12-05","close":460.3612},{"date":"2025-12-08","close":462.8097},{"date":"2025-12-09","close":457.6828},{"date":"2025-12-10","close":461.9303},{"date":"2025-12-11","close":466.6274},{"date":"2025-12-12","close":437.8448},{"date":"2025-12-15","close":435.6062},{"date":"2025-12-16","close":438.2246},{"date":"2025-12-17","close":413.9993},{"date":"2025-12-18","close":421.055},{"date":"2025-12-19","close":426.4018},{"date":"2025-12-22","close":432.7679},{"date":"2025-12-23","close":434.9366},{"date":"2025-12-24","close":433.3176},{"date":"2025-12-26","close":432.4081},{"date":"2025-12-29","close":430.7691},{"date":"2025-12-30","close":428.5505},{"date":"2025-12-31","close":421.8046},{"date":"2026-01-02","close":439.5238},{"date":"2026-01-05","close":435.6652},{"date":"2026-01-06","close":438.0643},{"date":"2026-01-07","close":436.7348},{"date":"2026-01-08","close":413.0232},{"date":"2026-01-09","close":422.4199},{"date":"2026-01-12","close":432.5063},{"date":"2026-01-13","close":444.0422},{"date":"2026-01-14","close":436.9147},{"date":"2026-01-15","close":447.481},{"date":"2026-01-16","close":466.5842},{"date":"2026-01-20","close":463.3254},{"date":"2026-01-21","close":473.0719},{"date":"2026-01-22","close":468.6135},{"date":"2026-01-23","close":468.5935},{"date":"2026-01-26","close":470.6028},{"date":"2026-01-27","close":479.0998},{"date":"2026-01-28","close":481.109},{"date":"2026-01-29","close":483.2583},{"date":"2026-01-30","close":474.4614},{"date":"2026-02-02","close":477.6003},{"date":"2026-02-03","close":488.4264},{"date":"2026-02-04","close":464.405},{"date":"2026-02-05","close":477.5503},{"date":"2026-02-06","close":507.9295},{"date":"2026-02-09","close":514.3772},{"date":"2026-02-10","close":510.4586},{"date":"2026-02-11","close":523.7739},{"date":"2026-02-12","close":515.6968},{"date":"2026-02-13","close":523.8938},{"date":"2026-02-17","close":524.9435},{"date":"2026-02-18","close":519.1255},{"date":"2026-02-19","close":553.8032},{"date":"2026-02-20","close":552.4637},{"date":"2026-02-23","close":548.915},{"date":"2026-02-24","close":568.0082},{"date":"2026-02-25","close":562.5701},{"date":"2026-02-26","close":564.8493},{"date":"2026-02-27","close":562.88},{"date":"2026-03-02","close":572.4566},{"date":"2026-03-03","close":565.799},{"date":"2026-03-04","close":568.1781},{"date":"2026-03-05","close":549.0249},{"date":"2026-03-06","close":539.9981},{"date":"2026-03-09","close":567.8382},{"date":"2026-03-10","close":563.8496},{"date":"2026-03-11","close":567.5083},{"date":"2026-03-12","close":566.7086},{"date":"2026-03-13","close":558.8214},{"date":"2026-03-16","close":573.8161},{"date":"2026-03-17","close":571.4369},{"date":"2026-03-18","close":571.7968},{"date":"2026-03-19","close":577.7447},{"date":"2026-03-20","close":555.1927},{"date":"2026-03-23","close":567.2484},{"date":"2026-03-24","close":578.2345},{"date":"2026-03-25","close":573.2963},{"date":"2026-03-26","close":545.4462},{"date":"2026-03-27","close":549.7846},{"date":"2026-03-30","close":533.5904},{"date":"2026-03-31","close":548.825},{"date":"2026-04-01","close":559.921},{"date":"2026-04-02","close":560.5408},{"date":"2026-04-06","close":554.2918},{"date":"2026-04-07","close":555.4816},{"date":"2026-04-08","close":576.1483},{"date":"2026-04-09","close":581.9674},{"date":"2026-04-10","close":585.2669},{"date":"2026-04-13","close":595.7452},{"date":"2026-04-14","close":594.3054},{"date":"2026-04-15","close":591.7259},{"date":"2026-04-16","close":587.3266},{"date":"2026-04-17","close":601.7843},{"date":"2026-04-20","close":604.8738},{"date":"2026-04-21","close":605.7936},{"date":"2026-04-22","close":613.6824},{"date":"2026-04-23","close":633.3392},{"date":"2026-04-24","close":624.7406},{"date":"2026-04-27","close":637.1786},{"date":"2026-04-28","close":630.8396},{"date":"2026-04-29","close":628.5},{"date":"2026-04-30","close":727.6542},{"date":"2026-05-01","close":742.0919},{"date":"2026-05-04","close":757.2195},{"date":"2026-05-05","close":771.4873},{"date":"2026-05-06","close":785.1151},{"date":"2026-05-07","close":750.6106},{"date":"2026-05-08","close":744.8815},{"date":"2026-05-11","close":781.2557},{"date":"2026-05-12","close":765.6882},{"date":"2026-05-13","close":773.5969},{"date":"2026-05-14","close":779.9559},{"date":"2026-05-15","close":769.8675},{"date":"2026-05-18","close":722.915},{"date":"2026-05-19","close":714.0164},{"date":"2026-05-20","close":709.8171},{"date":"2026-05-21","close":716.796},{"date":"2026-05-22","close":723.3249},{"date":"2026-05-26","close":742.0619},{"date":"2026-05-27","close":733.5033},{"date":"2026-05-28","close":729.9839},{"date":"2026-05-29","close":711.6168},{"date":"2026-06-01","close":687.3706},{"date":"2026-06-02","close":705.9477},{"date":"2026-06-03","close":715.5562},{"date":"2026-06-04","close":719.0556},{"date":"2026-06-05","close":694.9994},{"date":"2026-06-08","close":693.6996},{"date":"2026-06-09","close":691.8399},{"date":"2026-06-10","close":650.8165},{"date":"2026-06-11","close":683.1813},{"date":"2026-06-12","close":707.6274},{"date":"2026-06-15","close":724.2348},{"date":"2026-06-16","close":719.1756},{"date":"2026-06-17","close":714.7363},{"date":"2026-06-18","close":702.1383},{"date":"2026-06-22","close":740.0223},{"date":"2026-06-23","close":702.1783},{"date":"2026-06-24","close":701.7684},{"date":"2026-06-25","close":718.4757},{"date":"2026-06-26","close":687.7606},{"date":"2026-06-29","close":714.3364},{"date":"2026-06-30","close":719.9255},{"date":"2026-07-01","close":691.4},{"date":"2026-07-02","close":668.31},{"date":"2026-07-06","close":674.04},{"date":"2026-07-07","close":656.79},{"date":"2026-07-08","close":666.33},{"date":"2026-07-09","close":668.17},{"date":"2026-07-10","close":658.56},{"date":"2026-07-13","close":646.7},{"date":"2026-07-14","close":660.94},{"date":"2026-07-15","close":648.84},{"date":"2026-07-16","close":631.02},{"date":"2026-07-17","close":628.53},{"date":"2026-07-20","close":632.56},{"date":"2026-07-21","close":639.2},{"date":"2026-07-22","close":643.14},{"date":"2026-07-23","close":653.8},{"date":"2026-07-24","close":625.84},{"date":"2026-07-27","close":620.28},{"date":"2026-07-28","close":588.36},{"date":"2026-07-29","close":561.14},{"date":"2026-07-30","close":657.98},{"date":"2026-07-31","close":667.36},{"date":"2026-08-03","close":680.2},{"date":"2026-08-04","close":693.0},{"date":"2026-08-05","close":682.99},{"date":"2026-08-06","close":667.84},{"date":"2026-08-07","close":671.86},{"date":"2026-08-10","close":660.86},{"date":"2026-08-11","close":670.58},{"date":"2026-08-12","close":678.02},{"date":"2026-08-13","close":672.78},{"date":"2026-08-14","close":685.78},{"date":"2026-08-17","close":722.31},{"date":"2026-08-18","close":696.15},{"date":"2026-08-19","close":677.41},{"date":"2026-08-20","close":662.47},{"date":"2026-08-21","close":639.34},{"date":"2026-08-24","close":616.78},{"date":"2026-08-25","close":603.78},{"date":"2026-08-26","close":616.73},{"date":"2026-08-27","close":621.83},{"date":"2026-08-28","close":602.7},{"date":"2026-08-31","close":607.09},{"date":"2026-09-01","close":611.39},{"date":"2026-09-02","close":610.78},{"date":"2026-09-03","close":620.06},{"date":"2026-09-04","close":624.41},{"date":"2026-09-08","close":639.05},{"date":"2026-09-09","close":626.98},{"date":"2026-09-10","close":618.73},{"date":"2026-09-11","close":650.58},{"date":"2026-09-14","close":622.02},{"date":"2026-09-15","close":613.35},{"date":"2026-09-16","close":619.28},{"date":"2026-09-17","close":616.54},{"date":"2026-09-18","close":636.71},{"date":"2026-09-21","close":642.61},{"date":"2026-09-22","close":642.63},{"date":"2026-09-23","close":634.9},{"date":"2026-09-24","close":643.5},{"date":"2026-09-25","close":649.13},{"date":"2026-09-28","close":644.253},{"date":"2026-09-29","close":651.6818},{"date":"2026-09-30","close":642.4034},{"date":"2026-10-01","close":662.6},{"date":"2026-10-02","close":676.56},{"date":"2026-10-05","close":683.42},{"date":"2026-10-06","close":719.56},{"date":"2026-10-07","close":701.07},{"date":"2026-10-08","close":685.33},{"date":"2026-10-09","close":705.94},{"date":"2026-10-12","close":694.79},{"date":"2026-10-13","close":688.88},{"date":"2026-10-14","close":660.53},{"date":"2026-10-15","close":642.21},{"date":"2026-10-16","close":631.86},{"date":"2026-10-19","close":618.41},{"date":"2026-10-20","close":596.0},{"date":"2026-10-21","close":601.14},{"date":"2026-10-22","close":552.26}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":552.44,"low_30d":543.06,"support":560.97,"high_30d":722.21,"change_1d":-8.1,"change_7d":-12.6,"change_30d":-15.1,"resistance":704.3,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.23,"per":44.68,"quarter":"2024-Q2"},{"pbr":6.8,"per":44.52,"quarter":"2024-Q3"},{"pbr":6.96,"per":38.0,"quarter":"2024-Q4"},{"pbr":5.5,"per":27.17,"quarter":"2025-Q1"},{"pbr":7.76,"per":38.07,"quarter":"2025-Q2"},{"pbr":7.97,"per":39.32,"quarter":"2025-Q3"},{"pbr":7.62,"per":39.24,"quarter":"2025-Q4"},{"pbr":9.8,"per":47.11,"quarter":"2026-Q1"},{"pbr":12.06,"per":54.96,"quarter":"2026-Q2"},{"pbr":9.29,"per":42.17,"quarter":"현재"}],"timeline":[{"close":253.4641,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":297.521,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":315.4784,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":253.8006,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":377.6584,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":414.0707,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":421.8046,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":548.825,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":719.9255,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.86,"pbr_5y_low":5.5,"per_5y_avg":41.45,"per_5y_low":27.17,"current_pbr":9.29,"current_per":42.17,"pbr_5y_high":12.06,"per_5y_high":54.96,"pbr_5y_median":7.62,"per_5y_median":39.32,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Engineering & Construction"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +21.4%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 42.16x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"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":1.6,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.68,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.51,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.69,"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":0.56,"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":16.17,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.2,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.08,"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":6.23,"per":44.68,"close":253.4641,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.8,"per":44.52,"close":297.521,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.96,"per":38.0,"close":315.4784,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.5,"per":27.17,"close":253.8006,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.76,"per":38.07,"close":377.6584,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.97,"per":39.32,"close":414.0707,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.62,"per":39.24,"close":421.8046,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.8,"per":47.11,"close":548.825,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":12.06,"per":54.96,"close":719.9255,"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":"42.2배"},{"label":"PBR","value":"9.3배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"4.7%"}],"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":3.93,"pbr":10.0,"per":null,"roa":0.015954470232031732,"roe":0.04683375351293876,"revenue":9556997000.0,"market_cap":89193718000.0,"net_income":451381000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.16168028513559227,"total_assets":28291820000.0,"total_equity":9637942000.0,"profit_margin":0.04723042185740981,"dividend_yield":0.06,"fiscal_quarter":"Q2","operating_income":694834000.0,"operating_margin":0.07270421869966057},{"eps":2.68,"pbr":10.0,"per":87.67,"roa":0.00898879223671241,"roe":0.025587841720263287,"revenue":7874787000.0,"market_cap":89193718000.0,"net_income":231431000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14061700970451646,"total_assets":25746618000.0,"total_equity":9044569000.0,"profit_margin":0.02938885839070949,"dividend_yield":0.07,"fiscal_quarter":"Q1","operating_income":334222000.0,"operating_margin":0.04244203684493308},{"eps":3.16,"pbr":null,"per":null,"roa":0.01265700858682754,"roe":0.03529774120188417,"revenue":7840000000.0,"market_cap":null,"net_income":315500000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1256377551020408,"total_assets":24926901000.0,"total_equity":8938249000.0,"profit_margin":0.04024234693877551,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":485000000.0,"operating_margin":0.06186224489795918},{"eps":3.33,"pbr":null,"per":null,"roa":0.014923649847610989,"roe":0.0404274624698271,"revenue":7505141000.0,"market_cap":null,"net_income":339420000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14525603183204686,"total_assets":22743766000.0,"total_equity":8395778000.0,"profit_margin":0.04522499977015755,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":517217000.0,"operating_margin":0.06891502771233746},{"eps":2.48,"pbr":null,"per":null,"roa":0.011525159989832723,"roe":0.029175567813182698,"revenue":6773007000.0,"market_cap":null,"net_income":229250000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.13205301574322897,"total_assets":19891264000.0,"total_equity":7857602000.0,"profit_margin":0.033847595314754585,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":390640000.0,"operating_margin":0.05767600712652445},{"eps":1.78,"pbr":null,"per":null,"roa":0.007539138895691594,"roe":0.01934619521340654,"revenue":6233334000.0,"market_cap":null,"net_income":144258000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11622592339829696,"total_assets":19134546000.0,"total_equity":7456660000.0,"profit_margin":0.023142992177220087,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":244284000.0,"operating_margin":0.03918994233262649},{"eps":2.94,"pbr":null,"per":null,"roa":0.016330642852073557,"roe":0.041695984725319914,"revenue":6553422000.0,"market_cap":null,"net_income":305120000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.14458919324896213,"total_assets":18683894000.0,"total_equity":7317731000.0,"profit_margin":0.04655888175673717,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":445907000.0,"operating_margin":0.06804185660560239},{"eps":2.72,"pbr":null,"per":null,"roa":0.015540143006312844,"roe":0.04146526392251199,"revenue":6493167000.0,"market_cap":null,"net_income":293185000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.13893805595944167,"total_assets":18866300000.0,"total_equity":7070617000.0,"profit_margin":0.04515285068133932,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":425985000.0,"operating_margin":0.0656051199668821},{"eps":1.9,"pbr":null,"per":null,"roa":0.01181224359115207,"roe":0.02864942139768078,"revenue":5594387000.0,"market_cap":null,"net_income":188159000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13086634871702654,"total_assets":15929150000.0,"total_equity":6567637000.0,"profit_margin":0.03363353303945544,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":308906000.0,"operating_margin":0.05521713102793925},{"eps":0.7415687613154677,"pbr":null,"per":null,"roa":0.0076153210273451535,"roe":0.018619949617902462,"revenue":5031819000.0,"market_cap":null,"net_income":118360000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.10850608895113278,"total_assets":15542352000.0,"total_equity":6356623000.0,"profit_margin":0.02352230873169325,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":156614000.0,"operating_margin":0.03112472845307035},{"eps":1.321415886376501,"pbr":null,"per":null,"roa":0.012989165328435123,"roe":0.03362562120938912,"revenue":5783948000.0,"market_cap":null,"net_income":210908000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1240057829012294,"total_assets":16237225000.0,"total_equity":6272241000.0,"profit_margin":0.03646436655377953,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":333866000.0,"operating_margin":0.057722856429552966},{"eps":1.7094174937670408,"pbr":null,"per":null,"roa":0.017963387835058076,"roe":0.04556903758632214,"revenue":5620822000.0,"market_cap":null,"net_income":272836000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13805151630846876,"total_assets":15188449000.0,"total_equity":5987311000.0,"profit_margin":0.04854023130424696,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":393591000.0,"operating_margin":0.07002374385810474}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.6724,"per":44.68,"date":"2024-06","close":253.46,"source":"reported"},{"eps":5.6724,"per":46.69,"date":"2024-07","close":264.82,"source":"reported"},{"eps":5.6724,"per":48.4,"date":"2024-08","close":274.55,"source":"reported"},{"eps":6.683,"per":44.52,"date":"2024-09","close":297.52,"source":"reported"},{"eps":6.683,"per":45.05,"date":"2024-10","close":301.08,"source":"reported"},{"eps":6.683,"per":51.46,"date":"2024-11","close":343.9,"source":"reported"},{"eps":8.3016,"per":38.0,"date":"2024-12","close":315.48,"source":"reported"},{"eps":8.3016,"per":37.0,"date":"2025-01","close":307.15,"source":"reported"},{"eps":8.3016,"per":31.23,"date":"2025-02","close":259.24,"source":"reported"},{"eps":9.34,"per":27.17,"date":"2025-03","close":253.8,"source":"reported"},{"eps":9.34,"per":31.3,"date":"2025-04","close":292.36,"source":"reported"},{"eps":9.34,"per":36.64,"date":"2025-05","close":342.18,"source":"reported"},{"eps":9.92,"per":38.07,"date":"2025-06","close":377.66,"source":"reported"},{"eps":9.92,"per":40.91,"date":"2025-07","close":405.79,"source":"reported"},{"eps":9.92,"per":38.07,"date":"2025-08","close":377.64,"source":"reported"},{"eps":10.53,"per":39.32,"date":"2025-09","close":414.07,"source":"reported"},{"eps":10.53,"per":42.63,"date":"2025-10","close":448.86,"source":"reported"},{"eps":10.53,"per":44.12,"date":"2025-11","close":464.6,"source":"reported"},{"eps":10.75,"per":39.24,"date":"2025-12","close":421.8,"source":"reported"},{"eps":10.75,"per":44.14,"date":"2026-01","close":474.46,"source":"reported"},{"eps":10.75,"per":52.36,"date":"2026-02","close":562.88,"source":"reported"},{"eps":11.65,"per":47.11,"date":"2026-03","close":548.83,"source":"reported"},{"eps":11.65,"per":62.46,"date":"2026-04","close":727.65,"source":"reported"},{"eps":11.65,"per":61.08,"date":"2026-05","close":711.62,"source":"reported"},{"eps":13.1,"per":54.96,"date":"2026-06","close":719.93,"source":"reported"},{"eps":13.1,"per":50.94,"date":"2026-07","close":667.36,"source":"reported"},{"eps":13.1,"per":46.34,"date":"2026-08","close":607.09,"source":"reported"},{"eps":13.1,"per":49.04,"date":"2026-09","close":642.4,"source":"reported"},{"eps":13.1,"per":42.16,"date":"2026-10","close":552.26,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":43.97,"std":8.03,"count":29,"current":42.16,"lower_1sd":35.93,"upper_1sd":52.0},"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":"Quanta Services, Inc.","phase":"above-fold","symbol_resolved":true}