{"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":"2026-10-23T10:04:36.981441+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.1,"direction":"higher_better","percentile":66},{"name":"영업이익 성장률","unit":"%","value":14.0,"direction":"higher_better","percentile":71}],"summary":"매출 +9.1%","percentile":68},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":88.4,"direction":null,"percentile":88},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":12.4,"direction":"higher_better","percentile":73}],"summary":"RSI 88","percentile":77},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.46x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":21.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":37.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":27.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 21.9%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.08,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.41,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":57.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":2.83,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 3.1x, 순차입금비율 -0.4x","percentile":92}},"signals":[],"summary":"Zoetis Inc.(ZTS)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 343.73억. 현재가 $81.99, 전일 대비 +3.0%, 30일 +12.4%. PER 12.5배 / ROE 21.9%. 기술적 시그널: RSI 88(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.63,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.63%","value_pct":2.63},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":32.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.41,"direction":"lower_better","percentile":null}],"summary":"배당성향 33%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.63},"catalysts":["ROE 21.9% (20% 이상)","버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":1.9928009198843029,"grade":"C","trend":"상승","atr_14":1.9440571428571423,"rsi_14":88.43749999999996,"sma_20":74.393,"sma_60":74.64333333333335,"comment":"상승 추세, RSI 88","analysis":"RSI(14) 88.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.99)가 시그널선(0.99)을 상회합니다(골든크로스). SMA20 74, SMA60 75 — 혼조세입니다. 볼린저밴드 66~82 (현재 위치 97%).","bb_lower":66.35139543374582,"bb_upper":82.43460456625418,"macd_signal":0.9884864559352906},"change_pct":2.99,"chart_data":[{"date":"2024-10-23","open":183.6,"high":184.16,"low":181.81,"close":183.2,"volume":1339500,"rsi_14":45.44,"sma_20":191.49,"sma_60":188.24,"sma_120":181.08},{"date":"2024-10-24","open":181.81,"high":182.48,"low":174.54,"close":175.94,"volume":4485900,"rsi_14":35.01,"sma_20":190.82,"sma_60":188.26,"sma_120":181.2},{"date":"2024-10-25","open":175.93,"high":176.45,"low":174.17,"close":174.5,"volume":2622900,"rsi_14":36.63,"sma_20":190.08,"sma_60":188.22,"sma_120":181.31},{"date":"2024-10-28","open":175.97,"high":177.49,"low":175.16,"close":177.16,"volume":1909700,"rsi_14":42.28,"sma_20":189.45,"sma_60":188.26,"sma_120":181.43},{"date":"2024-10-29","open":176.43,"high":178.76,"low":175.49,"close":175.72,"volume":1696000,"rsi_14":34.41,"sma_20":188.8,"sma_60":188.37,"sma_120":181.57},{"date":"2024-10-30","open":174.41,"high":178.18,"low":174.29,"close":177.14,"volume":1957800,"rsi_14":37.39,"sma_20":188.31,"sma_60":188.33,"sma_120":181.69},{"date":"2024-10-31","open":175.11,"high":176.43,"low":173.67,"close":173.71,"volume":2120000,"rsi_14":33.21,"sma_20":187.7,"sma_60":188.23,"sma_120":181.77},{"date":"2024-11-01","open":174.88,"high":177.92,"low":174.12,"close":176.79,"volume":2838600,"rsi_14":34.38,"sma_20":187.29,"sma_60":188.12,"sma_120":181.89},{"date":"2024-11-04","open":171.63,"high":174.09,"low":168.67,"close":170.22,"volume":4164000,"rsi_14":28.89,"sma_20":186.69,"sma_60":187.95,"sma_120":181.94},{"date":"2024-11-05","open":169.61,"high":171.79,"low":167.37,"close":170.3,"volume":2453800,"rsi_14":25.3,"sma_20":186.08,"sma_60":187.81,"sma_120":181.96},{"date":"2024-11-06","open":173.46,"high":173.85,"low":164.51,"close":165.54,"volume":5362100,"rsi_14":24.39,"sma_20":185.09,"sma_60":187.51,"sma_120":181.93},{"date":"2024-11-07","open":167.7,"high":169.84,"low":164.83,"close":169.31,"volume":3781300,"rsi_14":27.27,"sma_20":184.29,"sma_60":187.36,"sma_120":181.93},{"date":"2024-11-08","open":169.31,"high":172.08,"low":168.31,"close":171.81,"volume":3243400,"rsi_14":34.45,"sma_20":183.63,"sma_60":187.24,"sma_120":181.95},{"date":"2024-11-11","open":171.92,"high":173.32,"low":170.04,"close":171.16,"volume":3399500,"rsi_14":33.79,"sma_20":182.81,"sma_60":187.11,"sma_120":181.98},{"date":"2024-11-12","open":170.42,"high":171.51,"low":168.83,"close":169.03,"volume":2704100,"rsi_14":32.48,"sma_20":181.88,"sma_60":186.94,"sma_120":182.0},{"date":"2024-11-13","open":170.35,"high":172.47,"low":169.95,"close":172.02,"volume":2375300,"rsi_14":44.2,"sma_20":181.01,"sma_60":186.83,"sma_120":182.05},{"date":"2024-11-14","open":172.45,"high":173.9,"low":168.88,"close":169.68,"volume":3009800,"rsi_14":43.17,"sma_20":180.2,"sma_60":186.69,"sma_120":182.08},{"date":"2024-11-15","open":168.1,"high":172.05,"low":165.91,"close":170.18,"volume":3426500,"rsi_14":39.75,"sma_20":179.29,"sma_60":186.57,"sma_120":182.12},{"date":"2024-11-18","open":169.2,"high":172.18,"low":168.74,"close":171.42,"volume":3172900,"rsi_14":43.44,"sma_20":178.64,"sma_60":186.5,"sma_120":182.16},{"date":"2024-11-19","open":169.92,"high":171.5,"low":168.33,"close":170.58,"volume":2208300,"rsi_14":40.12,"sma_20":177.94,"sma_60":186.4,"sma_120":182.21},{"date":"2024-11-20","open":171.42,"high":172.38,"low":168.9,"close":170.69,"volume":2187300,"rsi_14":45.21,"sma_20":177.27,"sma_60":186.29,"sma_120":182.27},{"date":"2024-11-21","open":170.72,"high":172.63,"low":169.6,"close":171.7,"volume":2019500,"rsi_14":41.37,"sma_20":177.03,"sma_60":186.19,"sma_120":182.3},{"date":"2024-11-22","open":171.35,"high":173.02,"low":171.28,"close":171.94,"volume":1854600,"rsi_14":53.73,"sma_20":176.88,"sma_60":186.09,"sma_120":182.34},{"date":"2024-11-25","open":171.98,"high":173.73,"low":171.16,"close":173.65,"volume":4558300,"rsi_14":56.75,"sma_20":176.68,"sma_60":186.01,"sma_120":182.37},{"date":"2024-11-26","open":173.39,"high":173.59,"low":169.89,"close":170.72,"volume":2539600,"rsi_14":61.29,"sma_20":176.4,"sma_60":185.88,"sma_120":182.36},{"date":"2024-11-27","open":170.3,"high":174.19,"low":170.04,"close":171.73,"volume":2315800,"rsi_14":55.99,"sma_20":176.1,"sma_60":185.7,"sma_120":182.36},{"date":"2024-11-29","open":171.92,"high":172.77,"low":170.27,"close":170.28,"volume":1543400,"rsi_14":46.01,"sma_20":175.92,"sma_60":185.51,"sma_120":182.33},{"date":"2024-12-02","open":170.8,"high":171.9,"low":168.81,"close":171.8,"volume":2391500,"rsi_14":51.6,"sma_20":175.67,"sma_60":185.3,"sma_120":182.31},{"date":"2024-12-03","open":171.7,"high":176.26,"low":171.56,"close":171.93,"volume":2679000,"rsi_14":58.05,"sma_20":175.76,"sma_60":185.06,"sma_120":182.32},{"date":"2024-12-04","open":169.65,"high":173.44,"low":169.59,"close":170.35,"volume":2687000,"rsi_14":44.96,"sma_20":175.76,"sma_60":184.79,"sma_120":182.36},{"date":"2024-12-05","open":170.3,"high":171.53,"low":168.8,"close":169.82,"volume":2442000,"rsi_14":50.46,"sma_20":175.98,"sma_60":184.54,"sma_120":182.39},{"date":"2024-12-06","open":169.82,"high":172.52,"low":169.47,"close":171.46,"volume":2551200,"rsi_14":54.03,"sma_20":176.09,"sma_60":184.3,"sma_120":182.44},{"date":"2024-12-09","open":170.9,"high":174.69,"low":170.12,"close":173.1,"volume":2387300,"rsi_14":55.15,"sma_20":176.15,"sma_60":184.08,"sma_120":182.51},{"date":"2024-12-10","open":172.84,"high":173.45,"low":171.21,"close":171.7,"volume":1678200,"rsi_14":53.31,"sma_20":176.18,"sma_60":183.79,"sma_120":182.58},{"date":"2024-12-11","open":171.26,"high":173.32,"low":170.83,"close":172.15,"volume":1782400,"rsi_14":54.23,"sma_20":176.34,"sma_60":183.48,"sma_120":182.63},{"date":"2024-12-12","open":171.94,"high":174.61,"low":171.56,"close":173.77,"volume":1936000,"rsi_14":55.8,"sma_20":176.43,"sma_60":183.19,"sma_120":182.69},{"date":"2024-12-13","open":173.91,"high":176.7,"low":171.62,"close":173.13,"volume":1650300,"rsi_14":53.25,"sma_20":176.61,"sma_60":182.94,"sma_120":182.77},{"date":"2024-12-16","open":172.95,"high":174.21,"low":170.81,"close":170.83,"volume":1938800,"rsi_14":42.52,"sma_20":176.64,"sma_60":182.66,"sma_120":182.81},{"date":"2024-12-17","open":170.04,"high":172.29,"low":164.72,"close":165.95,"volume":3018300,"rsi_14":38.52,"sma_20":176.36,"sma_60":182.28,"sma_120":182.77},{"date":"2024-12-18","open":165.25,"high":166.1,"low":162.17,"close":162.28,"volume":2728300,"rsi_14":29.84,"sma_20":175.94,"sma_60":181.83,"sma_120":182.71},{"date":"2024-12-19","open":161.87,"high":162.69,"low":158.74,"close":158.89,"volume":3713700,"rsi_14":27.55,"sma_20":175.33,"sma_60":181.36,"sma_120":182.64},{"date":"2024-12-20","open":159.12,"high":161.67,"low":158.9,"close":160.17,"volume":6220100,"rsi_14":26.88,"sma_20":174.73,"sma_60":180.86,"sma_120":182.55},{"date":"2024-12-23","open":160.17,"high":161.13,"low":158.12,"close":159.62,"volume":2437800,"rsi_14":25.95,"sma_20":174.1,"sma_60":180.36,"sma_120":182.46},{"date":"2024-12-24","open":159.06,"high":160.36,"low":158.13,"close":160.03,"volume":1023600,"rsi_14":28.86,"sma_20":173.4,"sma_60":179.84,"sma_120":182.38},{"date":"2024-12-26","open":159.08,"high":161.09,"low":158.4,"close":160.83,"volume":2167200,"rsi_14":31.78,"sma_20":172.89,"sma_60":179.36,"sma_120":182.29},{"date":"2024-12-27","open":160.28,"high":161.81,"low":158.89,"close":159.94,"volume":1800100,"rsi_14":25.91,"sma_20":172.28,"sma_60":178.9,"sma_120":182.21},{"date":"2024-12-30","open":159.25,"high":159.4,"low":156.87,"close":157.64,"volume":1531400,"rsi_14":18.54,"sma_20":171.63,"sma_60":178.42,"sma_120":182.12},{"date":"2024-12-31","open":158.28,"high":159.11,"low":157.28,"close":158.31,"volume":1327400,"rsi_14":21.92,"sma_20":170.94,"sma_60":177.97,"sma_120":182.0},{"date":"2025-01-02","open":160.2,"high":160.97,"low":157.41,"close":158.0,"volume":2232800,"rsi_14":20.16,"sma_20":170.22,"sma_60":177.56,"sma_120":181.86},{"date":"2025-01-03","open":157.64,"high":159.23,"low":156.04,"close":158.68,"volume":2206400,"rsi_14":16.86,"sma_20":169.62,"sma_60":177.15,"sma_120":181.74},{"date":"2025-01-06","open":158.16,"high":162.83,"low":157.45,"close":161.2,"volume":2733900,"rsi_14":25.79,"sma_20":169.18,"sma_60":176.75,"sma_120":181.59},{"date":"2025-01-07","open":158.57,"high":160.81,"low":156.79,"close":158.86,"volume":2488500,"rsi_14":25.75,"sma_20":168.53,"sma_60":176.3,"sma_120":181.44},{"date":"2025-01-08","open":158.35,"high":160.46,"low":156.81,"close":160.34,"volume":2353200,"rsi_14":36.83,"sma_20":167.87,"sma_60":175.89,"sma_120":181.32},{"date":"2025-01-10","open":158.96,"high":160.32,"low":158.26,"close":158.69,"volume":3179500,"rsi_14":40.7,"sma_20":167.2,"sma_60":175.4,"sma_120":181.19},{"date":"2025-01-13","open":158.92,"high":162.14,"low":158.07,"close":161.61,"volume":2306100,"rsi_14":57.24,"sma_20":166.66,"sma_60":174.96,"sma_120":181.07},{"date":"2025-01-14","open":161.7,"high":162.4,"low":157.0,"close":159.75,"volume":3608200,"rsi_14":48.92,"sma_20":165.94,"sma_60":174.46,"sma_120":180.95},{"date":"2025-01-15","open":161.39,"high":163.22,"low":160.7,"close":162.43,"volume":2988300,"rsi_14":56.53,"sma_20":165.39,"sma_60":174.07,"sma_120":180.84},{"date":"2025-01-16","open":161.74,"high":164.97,"low":161.23,"close":164.57,"volume":2804400,"rsi_14":59.77,"sma_20":165.07,"sma_60":173.67,"sma_120":180.75},{"date":"2025-01-17","open":164.11,"high":164.86,"low":161.11,"close":161.19,"volume":4657200,"rsi_14":50.7,"sma_20":164.82,"sma_60":173.27,"sma_120":180.63},{"date":"2025-01-21","open":162.41,"high":163.57,"low":160.51,"close":163.27,"volume":4702600,"rsi_14":55.37,"sma_20":164.85,"sma_60":172.91,"sma_120":180.51},{"date":"2025-01-22","open":162.68,"high":163.67,"low":160.55,"close":162.4,"volume":1610900,"rsi_14":58.5,"sma_20":165.0,"sma_60":172.54,"sma_120":180.39},{"date":"2025-01-23","open":162.16,"high":163.05,"low":159.42,"close":162.72,"volume":2318600,"rsi_14":57.91,"sma_20":165.11,"sma_60":172.29,"sma_120":180.28},{"date":"2025-01-24","open":161.84,"high":164.78,"low":161.73,"close":164.33,"volume":2465600,"rsi_14":61.19,"sma_20":165.33,"sma_60":172.1,"sma_120":180.16},{"date":"2025-01-27","open":164.04,"high":169.07,"low":164.04,"close":168.63,"volume":2404500,"rsi_14":65.92,"sma_20":165.74,"sma_60":171.94,"sma_120":180.1},{"date":"2025-01-28","open":168.85,"high":170.49,"low":165.16,"close":166.09,"volume":2164600,"rsi_14":57.4,"sma_20":165.99,"sma_60":171.76,"sma_120":180.06},{"date":"2025-01-29","open":165.39,"high":166.84,"low":164.71,"close":165.9,"volume":2144200,"rsi_14":61.88,"sma_20":166.27,"sma_60":171.55,"sma_120":179.94},{"date":"2025-01-30","open":167.28,"high":169.66,"low":167.01,"close":168.32,"volume":1785600,"rsi_14":63.13,"sma_20":166.79,"sma_60":171.45,"sma_120":179.84},{"date":"2025-01-31","open":167.38,"high":168.94,"low":166.34,"close":166.56,"volume":2630700,"rsi_14":62.89,"sma_20":167.19,"sma_60":171.27,"sma_120":179.69},{"date":"2025-02-03","open":164.77,"high":168.71,"low":164.01,"close":167.57,"volume":2602000,"rsi_14":60.24,"sma_20":167.66,"sma_60":171.21,"sma_120":179.58},{"date":"2025-02-04","open":167.73,"high":168.75,"low":165.79,"close":167.86,"volume":2696200,"rsi_14":65.16,"sma_20":168.1,"sma_60":171.16,"sma_120":179.49},{"date":"2025-02-05","open":168.17,"high":171.88,"low":167.72,"close":171.21,"volume":2084900,"rsi_14":66.04,"sma_20":168.59,"sma_60":171.25,"sma_120":179.38},{"date":"2025-02-06","open":171.56,"high":172.89,"low":169.58,"close":169.7,"volume":2419500,"rsi_14":59.19,"sma_20":169.12,"sma_60":171.25,"sma_120":179.3},{"date":"2025-02-07","open":169.79,"high":171.04,"low":166.59,"close":167.08,"volume":1927100,"rsi_14":61.05,"sma_20":169.44,"sma_60":171.16,"sma_120":179.2},{"date":"2025-02-10","open":167.08,"high":168.16,"low":166.19,"close":167.54,"volume":2936100,"rsi_14":59.16,"sma_20":169.87,"sma_60":171.09,"sma_120":179.1},{"date":"2025-02-11","open":166.83,"high":170.4,"low":166.37,"close":169.86,"volume":2309400,"rsi_14":65.09,"sma_20":170.27,"sma_60":171.09,"sma_120":179.01},{"date":"2025-02-12","open":168.08,"high":169.7,"low":167.17,"close":169.46,"volume":2886500,"rsi_14":63.59,"sma_20":170.75,"sma_60":171.04,"sma_120":178.93},{"date":"2025-02-13","open":157.88,"high":161.89,"low":150.46,"close":160.74,"volume":12304100,"rsi_14":44.38,"sma_20":170.63,"sma_60":170.88,"sma_120":178.78},{"date":"2025-02-14","open":159.81,"high":160.36,"low":152.37,"close":153.52,"volume":7657200,"rsi_14":28.31,"sma_20":170.04,"sma_60":170.58,"sma_120":178.58},{"date":"2025-02-18","open":152.5,"high":153.09,"low":150.4,"close":152.51,"volume":6903600,"rsi_14":29.61,"sma_20":169.57,"sma_60":170.25,"sma_120":178.37},{"date":"2025-02-19","open":152.56,"high":153.57,"low":151.21,"close":152.66,"volume":4015300,"rsi_14":30.11,"sma_20":169.03,"sma_60":169.94,"sma_120":178.17},{"date":"2025-02-20","open":152.66,"high":154.42,"low":151.82,"close":153.42,"volume":4348300,"rsi_14":26.43,"sma_20":168.57,"sma_60":169.63,"sma_120":177.96},{"date":"2025-02-21","open":153.77,"high":156.82,"low":153.6,"close":156.38,"volume":3299300,"rsi_14":34.49,"sma_20":168.24,"sma_60":169.36,"sma_120":177.77},{"date":"2025-02-24","open":157.96,"high":161.36,"low":156.73,"close":161.11,"volume":3698000,"rsi_14":41.15,"sma_20":168.08,"sma_60":169.17,"sma_120":177.63},{"date":"2025-02-25","open":161.69,"high":164.7,"low":159.2,"close":164.25,"volume":4003300,"rsi_14":45.41,"sma_20":167.85,"sma_60":169.0,"sma_120":177.5},{"date":"2025-02-26","open":163.94,"high":164.71,"low":160.69,"close":160.8,"volume":2609700,"rsi_14":36.81,"sma_20":167.58,"sma_60":168.82,"sma_120":177.35},{"date":"2025-02-27","open":160.42,"high":163.2,"low":160.32,"close":160.79,"volume":2253500,"rsi_14":38.27,"sma_20":167.32,"sma_60":168.62,"sma_120":177.16},{"date":"2025-02-28","open":161.68,"high":163.36,"low":159.73,"close":162.99,"volume":3333300,"rsi_14":44.56,"sma_20":167.04,"sma_60":168.49,"sma_120":177.0},{"date":"2025-03-03","open":162.03,"high":166.27,"low":161.86,"close":166.2,"volume":3020200,"rsi_14":48.33,"sma_20":167.03,"sma_60":168.39,"sma_120":176.84},{"date":"2025-03-04","open":167.04,"high":170.36,"low":164.88,"close":165.58,"volume":3013700,"rsi_14":44.46,"sma_20":166.92,"sma_60":168.27,"sma_120":176.66},{"date":"2025-03-05","open":165.13,"high":167.69,"low":161.02,"close":162.76,"volume":3667900,"rsi_14":41.83,"sma_20":166.66,"sma_60":168.13,"sma_120":176.46},{"date":"2025-03-06","open":161.71,"high":163.47,"low":161.08,"close":163.0,"volume":3011500,"rsi_14":53.48,"sma_20":166.24,"sma_60":168.0,"sma_120":176.27},{"date":"2025-03-07","open":162.62,"high":166.59,"low":162.52,"close":166.04,"volume":3296800,"rsi_14":72.09,"sma_20":166.05,"sma_60":167.9,"sma_120":176.1},{"date":"2025-03-10","open":165.34,"high":172.5,"low":165.33,"close":167.44,"volume":3183800,"rsi_14":75.98,"sma_20":166.07,"sma_60":167.8,"sma_120":175.94},{"date":"2025-03-11","open":166.29,"high":167.46,"low":159.97,"close":160.21,"volume":3511400,"rsi_14":60.55,"sma_20":165.7,"sma_60":167.59,"sma_120":175.69},{"date":"2025-03-12","open":159.09,"high":159.82,"low":156.44,"close":157.57,"volume":2384400,"rsi_14":55.51,"sma_20":165.06,"sma_60":167.33,"sma_120":175.41},{"date":"2025-03-13","open":156.57,"high":157.49,"low":155.52,"close":155.99,"volume":2744700,"rsi_14":49.46,"sma_20":164.37,"sma_60":167.02,"sma_120":175.1},{"date":"2025-03-14","open":155.28,"high":157.33,"low":154.28,"close":157.16,"volume":2778700,"rsi_14":43.97,"sma_20":164.19,"sma_60":166.74,"sma_120":174.84},{"date":"2025-03-17","open":158.09,"high":161.61,"low":157.67,"close":160.97,"volume":1982900,"rsi_14":45.1,"sma_20":164.57,"sma_60":166.56,"sma_120":174.61},{"date":"2025-03-18","open":160.93,"high":161.22,"low":159.09,"close":160.25,"volume":1879300,"rsi_14":49.11,"sma_20":164.97,"sma_60":166.45,"sma_120":174.37},{"date":"2025-03-19","open":159.86,"high":160.73,"low":158.7,"close":159.59,"volume":1667200,"rsi_14":48.09,"sma_20":165.33,"sma_60":166.4,"sma_120":174.12},{"date":"2025-03-20","open":159.67,"high":159.97,"low":158.13,"close":159.02,"volume":2026600,"rsi_14":43.31,"sma_20":165.61,"sma_60":166.39,"sma_120":173.88},{"date":"2025-03-21","open":158.74,"high":158.9,"low":156.82,"close":158.89,"volume":2886900,"rsi_14":36.27,"sma_20":165.74,"sma_60":166.36,"sma_120":173.61},{"date":"2025-03-24","open":158.15,"high":161.28,"low":157.59,"close":159.03,"volume":1817400,"rsi_14":37.46,"sma_20":165.63,"sma_60":166.35,"sma_120":173.35},{"date":"2025-03-25","open":159.16,"high":160.18,"low":156.18,"close":157.2,"volume":1583800,"rsi_14":38.95,"sma_20":165.27,"sma_60":166.29,"sma_120":173.07},{"date":"2025-03-26","open":157.07,"high":159.32,"low":156.6,"close":158.68,"volume":2078200,"rsi_14":41.82,"sma_20":165.16,"sma_60":166.24,"sma_120":172.8},{"date":"2025-03-27","open":159.1,"high":161.21,"low":157.55,"close":160.83,"volume":1590500,"rsi_14":39.77,"sma_20":165.17,"sma_60":166.25,"sma_120":172.57},{"date":"2025-03-28","open":159.83,"high":161.2,"low":158.68,"close":158.97,"volume":1550300,"rsi_14":33.68,"sma_20":164.96,"sma_60":166.27,"sma_120":172.34},{"date":"2025-03-31","open":158.98,"high":160.71,"low":157.48,"close":160.47,"volume":3137000,"rsi_14":50.63,"sma_20":164.67,"sma_60":166.29,"sma_120":172.13},{"date":"2025-04-01","open":159.76,"high":161.51,"low":157.29,"close":157.8,"volume":2735000,"rsi_14":50.55,"sma_20":164.27,"sma_60":166.28,"sma_120":171.92},{"date":"2025-04-02","open":157.42,"high":159.49,"low":156.72,"close":159.35,"volume":2027200,"rsi_14":58.29,"sma_20":164.09,"sma_60":166.29,"sma_120":171.72},{"date":"2025-04-03","open":159.45,"high":162.11,"low":155.21,"close":155.56,"volume":3275500,"rsi_14":46.48,"sma_20":163.71,"sma_60":166.18,"sma_120":171.47},{"date":"2025-04-04","open":152.04,"high":153.68,"low":147.34,"close":147.88,"volume":3612000,"rsi_14":25.49,"sma_20":162.78,"sma_60":165.98,"sma_120":171.14},{"date":"2025-04-07","open":143.68,"high":149.49,"low":140.2,"close":145.31,"volume":4263200,"rsi_14":23.85,"sma_20":161.64,"sma_60":165.72,"sma_120":170.8},{"date":"2025-04-08","open":148.58,"high":149.43,"low":138.77,"close":140.74,"volume":3267300,"rsi_14":20.98,"sma_20":160.64,"sma_60":165.4,"sma_120":170.4},{"date":"2025-04-09","open":137.57,"high":150.37,"low":136.15,"close":149.65,"volume":5051900,"rsi_14":38.52,"sma_20":160.24,"sma_60":165.19,"sma_120":170.08},{"date":"2025-04-10","open":148.76,"high":148.76,"low":138.43,"close":143.27,"volume":3527300,"rsi_14":33.4,"sma_20":159.58,"sma_60":164.9,"sma_120":169.68},{"date":"2025-04-11","open":142.91,"high":145.94,"low":141.13,"close":145.64,"volume":2850500,"rsi_14":36.43,"sma_20":158.99,"sma_60":164.61,"sma_120":169.34},{"date":"2025-04-14","open":147.61,"high":148.46,"low":144.18,"close":147.0,"volume":3249900,"rsi_14":39.55,"sma_20":158.28,"sma_60":164.3,"sma_120":168.98},{"date":"2025-04-15","open":147.58,"high":147.61,"low":144.49,"close":145.43,"volume":2785200,"rsi_14":36.45,"sma_20":157.52,"sma_60":164.02,"sma_120":168.65},{"date":"2025-04-16","open":145.24,"high":146.31,"low":142.1,"close":143.03,"volume":2390100,"rsi_14":31.91,"sma_20":156.67,"sma_60":163.67,"sma_120":168.29},{"date":"2025-04-17","open":143.49,"high":146.22,"low":143.03,"close":144.89,"volume":4239800,"rsi_14":35.69,"sma_20":155.94,"sma_60":163.37,"sma_120":167.95},{"date":"2025-04-21","open":145.38,"high":145.38,"low":142.09,"close":143.6,"volume":2654900,"rsi_14":32.46,"sma_20":155.13,"sma_60":163.04,"sma_120":167.67},{"date":"2025-04-22","open":144.75,"high":147.41,"low":144.54,"close":146.67,"volume":2832800,"rsi_14":38.35,"sma_20":154.47,"sma_60":162.73,"sma_120":167.42},{"date":"2025-04-23","open":148.58,"high":150.37,"low":147.28,"close":147.57,"volume":2093100,"rsi_14":37.53,"sma_20":153.95,"sma_60":162.36,"sma_120":167.15},{"date":"2025-04-24","open":147.53,"high":149.21,"low":144.73,"close":148.93,"volume":2147400,"rsi_14":42.38,"sma_20":153.43,"sma_60":162.06,"sma_120":166.91},{"date":"2025-04-25","open":148.69,"high":150.52,"low":147.17,"close":150.08,"volume":3543600,"rsi_14":52.11,"sma_20":152.85,"sma_60":161.78,"sma_120":166.66},{"date":"2025-04-28","open":149.96,"high":151.36,"low":149.08,"close":150.17,"volume":1873400,"rsi_14":55.77,"sma_20":152.37,"sma_60":161.46,"sma_120":166.45},{"date":"2025-04-29","open":149.9,"high":152.77,"low":148.88,"close":151.99,"volume":2065100,"rsi_14":65.35,"sma_20":151.91,"sma_60":161.2,"sma_120":166.23},{"date":"2025-04-30","open":152.28,"high":153.72,"low":150.37,"close":152.94,"volume":2926200,"rsi_14":55.14,"sma_20":151.64,"sma_60":160.94,"sma_120":166.08},{"date":"2025-05-01","open":153.09,"high":153.94,"low":148.93,"close":152.21,"volume":1930300,"rsi_14":69.72,"sma_20":151.24,"sma_60":160.67,"sma_120":165.91},{"date":"2025-05-02","open":154.99,"high":156.43,"low":153.22,"close":153.96,"volume":2654700,"rsi_14":68.8,"sma_20":151.14,"sma_60":160.36,"sma_120":165.81},{"date":"2025-05-05","open":153.72,"high":154.8,"low":152.14,"close":154.56,"volume":3888600,"rsi_14":67.63,"sma_20":151.45,"sma_60":160.09,"sma_120":165.67},{"date":"2025-05-06","open":156.15,"high":156.15,"low":145.7,"close":146.56,"volume":4124400,"rsi_14":51.2,"sma_20":151.49,"sma_60":159.73,"sma_120":165.45},{"date":"2025-05-07","open":148.33,"high":153.16,"low":147.67,"close":152.54,"volume":4453800,"rsi_14":65.01,"sma_20":152.07,"sma_60":159.47,"sma_120":165.28},{"date":"2025-05-08","open":152.04,"high":158.57,"low":151.59,"close":158.11,"volume":5580100,"rsi_14":68.85,"sma_20":152.48,"sma_60":159.26,"sma_120":165.18},{"date":"2025-05-09","open":157.84,"high":158.85,"low":155.56,"close":155.75,"volume":4243100,"rsi_14":67.67,"sma_20":153.09,"sma_60":159.02,"sma_120":165.03},{"date":"2025-05-12","open":157.47,"high":160.95,"low":157.13,"close":158.34,"volume":3453700,"rsi_14":67.21,"sma_20":153.71,"sma_60":158.97,"sma_120":164.92},{"date":"2025-05-13","open":157.17,"high":159.31,"low":156.52,"close":156.86,"volume":3336700,"rsi_14":63.48,"sma_20":154.19,"sma_60":159.01,"sma_120":164.8},{"date":"2025-05-14","open":156.46,"high":157.1,"low":151.03,"close":151.49,"volume":3473400,"rsi_14":53.33,"sma_20":154.48,"sma_60":158.99,"sma_120":164.62},{"date":"2025-05-15","open":152.78,"high":156.86,"low":152.37,"close":156.8,"volume":3536200,"rsi_14":57.89,"sma_20":155.16,"sma_60":159.05,"sma_120":164.49},{"date":"2025-05-16","open":157.79,"high":159.63,"low":156.66,"close":159.43,"volume":2391700,"rsi_14":60.25,"sma_20":155.88,"sma_60":159.14,"sma_120":164.39},{"date":"2025-05-19","open":158.34,"high":160.55,"low":157.98,"close":160.31,"volume":2077400,"rsi_14":59.41,"sma_20":156.73,"sma_60":159.2,"sma_120":164.28},{"date":"2025-05-20","open":159.73,"high":161.2,"low":159.56,"close":160.03,"volume":1780700,"rsi_14":58.14,"sma_20":157.41,"sma_60":159.17,"sma_120":164.17},{"date":"2025-05-21","open":159.22,"high":160.93,"low":157.73,"close":157.87,"volume":2916800,"rsi_14":56.29,"sma_20":157.94,"sma_60":159.06,"sma_120":164.03},{"date":"2025-05-22","open":156.72,"high":159.01,"low":156.11,"close":158.39,"volume":2913700,"rsi_14":55.06,"sma_20":158.42,"sma_60":159.01,"sma_120":163.91},{"date":"2025-05-23","open":157.0,"high":159.45,"low":156.6,"close":158.98,"volume":2732200,"rsi_14":55.05,"sma_20":158.88,"sma_60":158.97,"sma_120":163.79},{"date":"2025-05-27","open":160.37,"high":163.2,"low":160.21,"close":162.58,"volume":2323100,"rsi_14":70.37,"sma_20":159.51,"sma_60":158.95,"sma_120":163.72},{"date":"2025-05-28","open":162.49,"high":162.96,"low":160.88,"close":161.74,"volume":1723700,"rsi_14":63.45,"sma_20":160.01,"sma_60":158.86,"sma_120":163.62},{"date":"2025-05-29","open":162.25,"high":164.08,"low":161.46,"close":163.44,"volume":2450400,"rsi_14":58.79,"sma_20":160.55,"sma_60":158.82,"sma_120":163.54},{"date":"2025-05-30","open":163.23,"high":166.04,"low":161.68,"close":164.9,"volume":5467800,"rsi_14":65.56,"sma_20":161.2,"sma_60":158.84,"sma_120":163.49},{"date":"2025-06-02","open":164.11,"high":165.73,"low":162.58,"close":165.67,"volume":2550100,"rsi_14":63.29,"sma_20":161.8,"sma_60":158.88,"sma_120":163.44},{"date":"2025-06-03","open":165.35,"high":168.42,"low":164.91,"close":166.53,"volume":3149000,"rsi_14":67.92,"sma_20":162.41,"sma_60":158.88,"sma_120":163.39},{"date":"2025-06-04","open":166.97,"high":167.47,"low":164.35,"close":164.86,"volume":3086400,"rsi_14":78.71,"sma_20":163.35,"sma_60":158.83,"sma_120":163.31},{"date":"2025-06-05","open":165.64,"high":166.1,"low":164.46,"close":164.88,"volume":2774000,"rsi_14":72.45,"sma_20":163.98,"sma_60":158.9,"sma_120":163.24},{"date":"2025-06-06","open":165.83,"high":167.73,"low":165.62,"close":166.4,"volume":1505400,"rsi_14":70.63,"sma_20":164.4,"sma_60":159.04,"sma_120":163.19},{"date":"2025-06-09","open":165.09,"high":165.75,"low":158.63,"close":160.97,"volume":3583000,"rsi_14":51.53,"sma_20":164.67,"sma_60":159.11,"sma_120":163.07},{"date":"2025-06-10","open":160.6,"high":163.66,"low":160.6,"close":163.4,"volume":2741100,"rsi_14":57.15,"sma_20":164.93,"sma_60":159.21,"sma_120":162.97},{"date":"2025-06-11","open":163.56,"high":164.33,"low":161.3,"close":162.65,"volume":2473700,"rsi_14":60.79,"sma_20":165.22,"sma_60":159.23,"sma_120":162.9},{"date":"2025-06-12","open":162.81,"high":165.1,"low":161.86,"close":165.09,"volume":2334600,"rsi_14":63.91,"sma_20":165.92,"sma_60":159.3,"sma_120":162.88},{"date":"2025-06-13","open":161.31,"high":163.68,"low":159.89,"close":160.7,"volume":2973500,"rsi_14":53.07,"sma_20":166.12,"sma_60":159.31,"sma_120":162.86},{"date":"2025-06-16","open":162.16,"high":163.08,"low":159.66,"close":160.74,"volume":2472900,"rsi_14":46.22,"sma_20":166.18,"sma_60":159.33,"sma_120":162.86},{"date":"2025-06-17","open":160.24,"high":160.7,"low":157.34,"close":158.09,"volume":2199300,"rsi_14":43.02,"sma_20":166.07,"sma_60":159.31,"sma_120":162.84},{"date":"2025-06-18","open":153.62,"high":154.6,"low":151.12,"close":151.63,"volume":4662400,"rsi_14":30.89,"sma_20":165.64,"sma_60":159.18,"sma_120":162.76},{"date":"2025-06-20","open":152.13,"high":154.21,"low":151.57,"close":153.69,"volume":3296100,"rsi_14":32.22,"sma_20":165.43,"sma_60":159.11,"sma_120":162.7},{"date":"2025-06-23","open":153.3,"high":154.96,"low":152.54,"close":153.86,"volume":2392700,"rsi_14":30.89,"sma_20":165.2,"sma_60":159.02,"sma_120":162.63},{"date":"2025-06-24","open":154.0,"high":155.14,"low":150.85,"close":154.28,"volume":4554500,"rsi_14":29.89,"sma_20":164.95,"sma_60":158.89,"sma_120":162.57},{"date":"2025-06-25","open":153.41,"high":155.19,"low":151.68,"close":153.75,"volume":2974800,"rsi_14":31.05,"sma_20":164.5,"sma_60":158.8,"sma_120":162.53},{"date":"2025-06-26","open":154.0,"high":154.13,"low":151.83,"close":152.34,"volume":3122700,"rsi_14":29.59,"sma_20":164.02,"sma_60":158.65,"sma_120":162.47},{"date":"2025-06-27","open":152.87,"high":153.85,"low":151.96,"close":152.72,"volume":2987800,"rsi_14":26.86,"sma_20":163.47,"sma_60":158.55,"sma_120":162.42},{"date":"2025-06-30","open":152.71,"high":153.45,"low":151.64,"close":152.5,"volume":2826600,"rsi_14":32.61,"sma_20":162.84,"sma_60":158.43,"sma_120":162.36},{"date":"2025-07-01","open":151.51,"high":157.39,"low":149.37,"close":155.67,"volume":3926600,"rsi_14":34.58,"sma_20":162.33,"sma_60":158.42,"sma_120":162.3},{"date":"2025-07-02","open":156.18,"high":157.03,"low":155.12,"close":155.56,"volume":2128400,"rsi_14":35.49,"sma_20":161.77,"sma_60":158.54,"sma_120":162.26},{"date":"2025-07-03","open":154.55,"high":155.94,"low":154.12,"close":155.66,"volume":1375200,"rsi_14":28.67,"sma_20":161.3,"sma_60":158.71,"sma_120":162.22},{"date":"2025-07-07","open":155.74,"high":156.46,"low":153.31,"close":153.58,"volume":2822500,"rsi_14":32.02,"sma_20":160.72,"sma_60":158.92,"sma_120":162.16},{"date":"2025-07-08","open":153.29,"high":156.7,"low":153.26,"close":154.31,"volume":2885100,"rsi_14":34.29,"sma_20":160.1,"sma_60":158.99,"sma_120":162.09},{"date":"2025-07-09","open":154.89,"high":156.03,"low":152.8,"close":154.77,"volume":3196400,"rsi_14":40.91,"sma_20":159.78,"sma_60":159.18,"sma_120":162.04},{"date":"2025-07-10","open":155.19,"high":158.19,"low":153.59,"close":155.29,"volume":3491100,"rsi_14":64.82,"sma_20":159.37,"sma_60":159.34,"sma_120":161.97},{"date":"2025-07-11","open":153.84,"high":154.14,"low":151.29,"close":151.53,"volume":2267400,"rsi_14":42.3,"sma_20":158.8,"sma_60":159.41,"sma_120":161.85},{"date":"2025-07-14","open":151.8,"high":153.23,"low":151.28,"close":152.21,"volume":1986500,"rsi_14":44.32,"sma_20":158.14,"sma_60":159.51,"sma_120":161.77},{"date":"2025-07-15","open":152.8,"high":153.16,"low":149.17,"close":149.48,"volume":3310500,"rsi_14":35.75,"sma_20":157.57,"sma_60":159.61,"sma_120":161.64},{"date":"2025-07-16","open":150.05,"high":150.6,"low":147.6,"close":148.19,"volume":3961900,"rsi_14":34.2,"sma_20":156.93,"sma_60":159.66,"sma_120":161.52},{"date":"2025-07-17","open":146.68,"high":148.89,"low":146.12,"close":146.71,"volume":3575200,"rsi_14":34.07,"sma_20":156.34,"sma_60":159.72,"sma_120":161.38},{"date":"2025-07-18","open":147.17,"high":148.01,"low":144.81,"close":145.8,"volume":4723200,"rsi_14":30.21,"sma_20":156.02,"sma_60":159.69,"sma_120":161.21},{"date":"2025-07-21","open":146.48,"high":147.27,"low":144.5,"close":144.59,"volume":2997900,"rsi_14":28.7,"sma_20":155.53,"sma_60":159.63,"sma_120":161.0},{"date":"2025-07-22","open":144.93,"high":148.46,"low":144.48,"close":148.34,"volume":4560600,"rsi_14":30.69,"sma_20":155.22,"sma_60":159.61,"sma_120":160.84},{"date":"2025-07-23","open":149.64,"high":150.94,"low":148.63,"close":150.56,"volume":3010700,"rsi_14":37.69,"sma_20":155.01,"sma_60":159.61,"sma_120":160.7},{"date":"2025-07-24","open":150.67,"high":151.14,"low":149.35,"close":149.94,"volume":3320000,"rsi_14":36.41,"sma_20":154.79,"sma_60":159.6,"sma_120":160.53},{"date":"2025-07-25","open":149.43,"high":150.48,"low":148.38,"close":149.25,"volume":3327400,"rsi_14":38.78,"sma_20":154.6,"sma_60":159.55,"sma_120":160.37},{"date":"2025-07-28","open":149.4,"high":149.6,"low":147.51,"close":147.91,"volume":2261100,"rsi_14":34.4,"sma_20":154.33,"sma_60":159.45,"sma_120":160.2},{"date":"2025-07-29","open":147.2,"high":148.2,"low":145.74,"close":148.17,"volume":3366900,"rsi_14":33.78,"sma_20":154.09,"sma_60":159.37,"sma_120":160.02},{"date":"2025-07-30","open":148.5,"high":149.43,"low":145.83,"close":146.01,"volume":3036300,"rsi_14":29.23,"sma_20":153.57,"sma_60":159.23,"sma_120":159.8},{"date":"2025-07-31","open":145.22,"high":145.98,"low":142.58,"close":143.05,"volume":4855300,"rsi_14":30.26,"sma_20":152.9,"sma_60":159.03,"sma_120":159.56},{"date":"2025-08-01","open":143.43,"high":145.01,"low":142.37,"close":144.61,"volume":3153100,"rsi_14":32.86,"sma_20":152.31,"sma_60":158.99,"sma_120":159.36},{"date":"2025-08-04","open":148.4,"high":149.72,"low":145.96,"close":148.95,"volume":6270800,"rsi_14":47.96,"sma_20":152.05,"sma_60":158.92,"sma_120":159.19},{"date":"2025-08-05","open":157.04,"high":157.04,"low":141.79,"close":143.37,"volume":7335300,"rsi_14":41.01,"sma_20":151.47,"sma_60":158.66,"sma_120":158.96},{"date":"2025-08-06","open":143.45,"high":144.53,"low":141.54,"close":143.74,"volume":4987500,"rsi_14":43.92,"sma_20":150.88,"sma_60":158.44,"sma_120":158.73},{"date":"2025-08-07","open":144.72,"high":146.2,"low":144.14,"close":145.45,"volume":3786700,"rsi_14":49.39,"sma_20":150.35,"sma_60":158.21,"sma_120":158.59},{"date":"2025-08-08","open":145.56,"high":146.2,"low":143.52,"close":144.58,"volume":2062100,"rsi_14":49.97,"sma_20":149.97,"sma_60":158.0,"sma_120":158.51},{"date":"2025-08-11","open":144.89,"high":146.99,"low":144.58,"close":146.22,"volume":3065300,"rsi_14":45.96,"sma_20":149.64,"sma_60":157.9,"sma_120":158.44},{"date":"2025-08-12","open":146.11,"high":147.06,"low":145.52,"close":146.95,"volume":2578500,"rsi_14":42.73,"sma_20":149.48,"sma_60":157.72,"sma_120":158.39},{"date":"2025-08-13","open":146.8,"high":149.89,"low":146.12,"close":149.57,"volume":3331100,"rsi_14":49.31,"sma_20":149.53,"sma_60":157.55,"sma_120":158.34},{"date":"2025-08-14","open":148.72,"high":150.47,"low":148.33,"close":150.18,"volume":2565100,"rsi_14":51.72,"sma_20":149.68,"sma_60":157.36,"sma_120":158.28},{"date":"2025-08-15","open":150.83,"high":152.18,"low":150.1,"close":151.21,"volume":3705700,"rsi_14":56.23,"sma_20":149.96,"sma_60":157.21,"sma_120":158.19},{"date":"2025-08-18","open":151.1,"high":152.02,"low":148.75,"close":149.45,"volume":2158500,"rsi_14":52.3,"sma_20":150.2,"sma_60":157.05,"sma_120":158.05},{"date":"2025-08-19","open":150.04,"high":152.77,"low":149.64,"close":152.74,"volume":2594100,"rsi_14":61.57,"sma_20":150.43,"sma_60":156.95,"sma_120":157.98},{"date":"2025-08-20","open":153.4,"high":157.46,"low":153.4,"close":153.81,"volume":3050400,"rsi_14":69.79,"sma_20":150.59,"sma_60":156.85,"sma_120":157.91},{"date":"2025-08-21","open":153.8,"high":156.01,"low":152.49,"close":152.68,"volume":2411600,"rsi_14":65.09,"sma_20":150.73,"sma_60":156.67,"sma_120":157.81},{"date":"2025-08-22","open":154.1,"high":155.32,"low":153.2,"close":153.67,"volume":2426300,"rsi_14":60.08,"sma_20":150.96,"sma_60":156.53,"sma_120":157.7},{"date":"2025-08-25","open":153.81,"high":154.25,"low":151.98,"close":152.27,"volume":1797700,"rsi_14":73.15,"sma_20":151.18,"sma_60":156.33,"sma_120":157.57},{"date":"2025-08-26","open":152.46,"high":153.38,"low":151.6,"close":151.88,"volume":3614300,"rsi_14":71.14,"sma_20":151.37,"sma_60":156.1,"sma_120":157.47},{"date":"2025-08-27","open":152.24,"high":153.17,"low":151.6,"close":152.45,"volume":1931100,"rsi_14":69.32,"sma_20":151.7,"sma_60":155.86,"sma_120":157.37},{"date":"2025-08-28","open":152.22,"high":152.43,"low":150.41,"close":151.88,"volume":1831500,"rsi_14":70.51,"sma_20":152.15,"sma_60":155.61,"sma_120":157.24},{"date":"2025-08-29","open":151.73,"high":153.55,"low":151.17,"close":153.46,"volume":1534600,"rsi_14":70.41,"sma_20":152.6,"sma_60":155.4,"sma_120":157.11},{"date":"2025-09-02","open":152.06,"high":152.46,"low":148.76,"close":150.0,"volume":2228300,"rsi_14":57.46,"sma_20":152.65,"sma_60":155.14,"sma_120":157.02},{"date":"2025-09-03","open":149.47,"high":150.21,"low":148.61,"close":149.56,"volume":1664700,"rsi_14":49.97,"sma_20":152.97,"sma_60":154.84,"sma_120":156.94},{"date":"2025-09-04","open":149.66,"high":150.6,"low":148.5,"close":150.32,"volume":1538500,"rsi_14":50.37,"sma_20":153.3,"sma_60":154.65,"sma_120":156.88},{"date":"2025-09-05","open":150.02,"high":152.23,"low":149.53,"close":150.43,"volume":1895900,"rsi_14":47.79,"sma_20":153.55,"sma_60":154.42,"sma_120":156.82},{"date":"2025-09-08","open":149.63,"high":150.09,"low":143.73,"close":148.89,"volume":3313000,"rsi_14":48.38,"sma_20":153.77,"sma_60":154.18,"sma_120":156.71},{"date":"2025-09-09","open":148.56,"high":149.26,"low":146.82,"close":146.97,"volume":1952600,"rsi_14":31.9,"sma_20":153.81,"sma_60":153.86,"sma_120":156.58},{"date":"2025-09-10","open":146.2,"high":147.75,"low":145.59,"close":146.61,"volume":2734300,"rsi_14":26.35,"sma_20":153.8,"sma_60":153.62,"sma_120":156.46},{"date":"2025-09-11","open":146.96,"high":149.14,"low":146.61,"close":147.78,"volume":3194000,"rsi_14":33.93,"sma_20":153.7,"sma_60":153.39,"sma_120":156.36},{"date":"2025-09-12","open":146.83,"high":147.23,"low":143.78,"close":145.41,"volume":3111200,"rsi_14":25.18,"sma_20":153.46,"sma_60":153.16,"sma_120":156.24},{"date":"2025-09-15","open":145.29,"high":146.93,"low":143.14,"close":143.5,"volume":3340600,"rsi_14":24.43,"sma_20":153.07,"sma_60":153.02,"sma_120":156.1},{"date":"2025-09-16","open":143.54,"high":145.77,"low":143.54,"close":144.69,"volume":2664900,"rsi_14":29.96,"sma_20":152.83,"sma_60":152.85,"sma_120":155.98},{"date":"2025-09-17","open":144.72,"high":146.73,"low":143.8,"close":144.17,"volume":1958300,"rsi_14":26.86,"sma_20":152.39,"sma_60":152.68,"sma_120":155.85},{"date":"2025-09-18","open":143.55,"high":145.25,"low":142.42,"close":144.33,"volume":2739400,"rsi_14":28.44,"sma_20":151.91,"sma_60":152.5,"sma_120":155.7},{"date":"2025-09-19","open":144.97,"high":144.97,"low":142.57,"close":143.13,"volume":4455800,"rsi_14":19.84,"sma_20":151.42,"sma_60":152.31,"sma_120":155.55},{"date":"2025-09-22","open":143.79,"high":143.95,"low":141.63,"close":141.93,"volume":2044700,"rsi_14":22.84,"sma_20":150.82,"sma_60":152.13,"sma_120":155.39},{"date":"2025-09-23","open":140.55,"high":143.43,"low":138.87,"close":139.93,"volume":3679500,"rsi_14":20.67,"sma_20":150.19,"sma_60":151.9,"sma_120":155.23},{"date":"2025-09-24","open":138.96,"high":141.3,"low":137.9,"close":139.0,"volume":4224500,"rsi_14":15.91,"sma_20":149.54,"sma_60":151.66,"sma_120":155.05},{"date":"2025-09-25","open":138.67,"high":139.33,"low":136.72,"close":138.47,"volume":3058500,"rsi_14":14.83,"sma_20":148.82,"sma_60":151.36,"sma_120":154.89},{"date":"2025-09-26","open":139.19,"high":141.08,"low":138.61,"close":140.8,"volume":2575200,"rsi_14":27.25,"sma_20":148.26,"sma_60":151.1,"sma_120":154.82},{"date":"2025-09-29","open":141.15,"high":141.44,"low":139.82,"close":140.37,"volume":2870100,"rsi_14":29.74,"sma_20":147.59,"sma_60":150.83,"sma_120":154.77},{"date":"2025-09-30","open":140.2,"high":144.23,"low":139.72,"close":143.57,"volume":3736800,"rsi_14":42.05,"sma_20":147.26,"sma_60":150.65,"sma_120":154.79},{"date":"2025-10-01","open":143.57,"high":144.61,"low":142.27,"close":144.18,"volume":3677000,"rsi_14":40.34,"sma_20":146.99,"sma_60":150.47,"sma_120":154.73},{"date":"2025-10-02","open":143.06,"high":144.99,"low":142.36,"close":143.73,"volume":3262300,"rsi_14":44.97,"sma_20":146.65,"sma_60":150.28,"sma_120":154.73},{"date":"2025-10-03","open":143.96,"high":145.99,"low":143.5,"close":143.66,"volume":2569700,"rsi_14":50.56,"sma_20":146.31,"sma_60":150.07,"sma_120":154.7},{"date":"2025-10-06","open":143.67,"high":144.27,"low":142.12,"close":142.62,"volume":3119700,"rsi_14":42.98,"sma_20":145.99,"sma_60":149.91,"sma_120":154.66},{"date":"2025-10-07","open":143.45,"high":143.45,"low":139.48,"close":140.08,"volume":2753700,"rsi_14":37.78,"sma_20":145.64,"sma_60":149.7,"sma_120":154.6},{"date":"2025-10-08","open":139.78,"high":142.14,"low":139.6,"close":140.79,"volume":3016500,"rsi_14":39.73,"sma_20":145.34,"sma_60":149.54,"sma_120":154.58},{"date":"2025-10-09","open":141.11,"high":142.49,"low":140.55,"close":140.69,"volume":3511000,"rsi_14":42.43,"sma_20":144.98,"sma_60":149.4,"sma_120":154.53},{"date":"2025-10-10","open":140.69,"high":140.79,"low":138.18,"close":138.45,"volume":2958400,"rsi_14":39.89,"sma_20":144.63,"sma_60":149.26,"sma_120":154.49},{"date":"2025-10-13","open":138.6,"high":140.66,"low":138.0,"close":139.58,"volume":2261300,"rsi_14":48.95,"sma_20":144.43,"sma_60":149.15,"sma_120":154.42},{"date":"2025-10-14","open":138.89,"high":140.87,"low":138.45,"close":140.76,"volume":2805700,"rsi_14":55.31,"sma_20":144.23,"sma_60":149.09,"sma_120":154.36},{"date":"2025-10-15","open":138.73,"high":141.28,"low":138.67,"close":139.45,"volume":3198800,"rsi_14":52.8,"sma_20":143.99,"sma_60":148.93,"sma_120":154.27},{"date":"2025-10-16","open":139.2,"high":141.52,"low":138.51,"close":140.56,"volume":3385600,"rsi_14":49.27,"sma_20":143.8,"sma_60":148.76,"sma_120":154.19},{"date":"2025-10-17","open":140.44,"high":141.85,"low":139.87,"close":141.35,"volume":3748900,"rsi_14":52.98,"sma_20":143.7,"sma_60":148.62,"sma_120":154.11},{"date":"2025-10-20","open":141.16,"high":142.95,"low":140.81,"close":142.33,"volume":2479400,"rsi_14":45.67,"sma_20":143.72,"sma_60":148.5,"sma_120":154.02},{"date":"2025-10-21","open":142.1,"high":144.5,"low":141.83,"close":143.34,"volume":2073400,"rsi_14":47.12,"sma_20":143.9,"sma_60":148.42,"sma_120":153.94},{"date":"2025-10-22","open":143.65,"high":145.51,"low":142.99,"close":144.34,"volume":2875400,"rsi_14":52.0,"sma_20":144.17,"sma_60":148.36,"sma_120":153.87},{"date":"2025-10-23","open":143.25,"high":144.73,"low":142.45,"close":143.64,"volume":1566300,"rsi_14":49.91,"sma_20":144.43,"sma_60":148.32,"sma_120":153.77},{"date":"2025-10-24","open":144.35,"high":144.71,"low":143.16,"close":143.19,"volume":1375100,"rsi_14":51.87,"sma_20":144.56,"sma_60":148.32,"sma_120":153.67},{"date":"2025-10-27","open":143.77,"high":145.15,"low":142.67,"close":144.75,"volume":2317400,"rsi_14":66.37,"sma_20":144.78,"sma_60":148.32,"sma_120":153.65},{"date":"2025-10-28","open":144.06,"high":144.69,"low":142.59,"close":142.67,"volume":2934300,"rsi_14":56.02,"sma_20":144.73,"sma_60":148.22,"sma_120":153.57},{"date":"2025-10-29","open":142.52,"high":143.36,"low":141.02,"close":141.23,"volume":3186200,"rsi_14":51.59,"sma_20":144.58,"sma_60":148.18,"sma_120":153.42},{"date":"2025-10-30","open":139.76,"high":142.31,"low":139.76,"close":141.39,"volume":2476000,"rsi_14":59.84,"sma_20":144.46,"sma_60":148.14,"sma_120":153.29},{"date":"2025-10-31","open":140.37,"high":142.45,"low":140.12,"close":141.87,"volume":3338200,"rsi_14":56.51,"sma_20":144.35,"sma_60":148.07,"sma_120":153.14},{"date":"2025-11-03","open":141.16,"high":142.6,"low":139.95,"close":142.13,"volume":3994500,"rsi_14":53.39,"sma_20":144.3,"sma_60":148.02,"sma_120":153.01},{"date":"2025-11-04","open":122.91,"high":126.14,"low":120.12,"close":122.54,"volume":11921500,"rsi_14":22.11,"sma_20":143.38,"sma_60":147.61,"sma_120":152.76},{"date":"2025-11-05","open":122.29,"high":122.54,"low":117.23,"close":118.63,"volume":8355300,"rsi_14":16.99,"sma_20":142.23,"sma_60":147.12,"sma_120":152.42},{"date":"2025-11-06","open":118.74,"high":119.63,"low":117.23,"close":117.72,"volume":7260900,"rsi_14":14.62,"sma_20":141.04,"sma_60":146.58,"sma_120":152.06},{"date":"2025-11-07","open":117.72,"high":118.42,"low":115.45,"close":118.39,"volume":5808800,"rsi_14":13.82,"sma_20":140.0,"sma_60":146.03,"sma_120":151.7},{"date":"2025-11-10","open":118.57,"high":119.44,"low":116.69,"close":117.94,"volume":4828400,"rsi_14":11.0,"sma_20":138.87,"sma_60":145.46,"sma_120":151.33},{"date":"2025-11-11","open":117.83,"high":119.47,"low":117.74,"close":118.27,"volume":5574800,"rsi_14":9.14,"sma_20":137.71,"sma_60":144.92,"sma_120":150.99},{"date":"2025-11-12","open":118.33,"high":121.06,"low":117.91,"close":119.38,"volume":5002800,"rsi_14":12.41,"sma_20":136.66,"sma_60":144.35,"sma_120":150.65},{"date":"2025-11-13","open":119.21,"high":120.63,"low":118.83,"close":119.29,"volume":3826400,"rsi_14":12.55,"sma_20":135.56,"sma_60":143.75,"sma_120":150.3},{"date":"2025-11-14","open":119.19,"high":120.02,"low":118.48,"close":118.96,"volume":2964800,"rsi_14":8.04,"sma_20":134.4,"sma_60":143.17,"sma_120":149.92},{"date":"2025-11-17","open":118.85,"high":119.22,"low":116.53,"close":116.97,"volume":4714700,"rsi_14":8.07,"sma_20":133.08,"sma_60":142.54,"sma_120":149.54},{"date":"2025-11-18","open":116.6,"high":117.29,"low":115.29,"close":116.32,"volume":6740900,"rsi_14":8.28,"sma_20":131.68,"sma_60":141.92,"sma_120":149.13},{"date":"2025-11-19","open":116.86,"high":117.13,"low":113.47,"close":115.28,"volume":5415500,"rsi_14":7.54,"sma_20":130.18,"sma_60":141.3,"sma_120":148.7},{"date":"2025-11-20","open":115.59,"high":116.6,"low":113.93,"close":114.1,"volume":3961000,"rsi_14":7.27,"sma_20":128.66,"sma_60":140.64,"sma_120":148.25},{"date":"2025-11-21","open":114.59,"high":120.47,"low":114.21,"close":120.18,"volume":6374800,"rsi_14":21.36,"sma_20":127.46,"sma_60":140.09,"sma_120":147.85},{"date":"2025-11-24","open":119.76,"high":121.05,"low":118.42,"close":120.98,"volume":7826900,"rsi_14":45.99,"sma_20":126.23,"sma_60":139.53,"sma_120":147.47},{"date":"2025-11-25","open":121.87,"high":127.05,"low":121.55,"close":125.92,"volume":6021600,"rsi_14":67.72,"sma_20":125.36,"sma_60":139.12,"sma_120":147.13},{"date":"2025-11-26","open":125.58,"high":127.07,"low":124.97,"close":125.72,"volume":3199000,"rsi_14":70.17,"sma_20":124.54,"sma_60":138.71,"sma_120":146.77},{"date":"2025-11-28","open":126.34,"high":127.32,"low":125.78,"close":126.2,"volume":2143000,"rsi_14":69.89,"sma_20":123.75,"sma_60":138.29,"sma_120":146.47},{"date":"2025-12-01","open":126.21,"high":127.58,"low":125.21,"close":125.29,"volume":4206900,"rsi_14":68.25,"sma_20":122.9,"sma_60":137.85,"sma_120":146.14},{"date":"2025-12-02","open":124.06,"high":124.06,"low":120.63,"close":122.52,"volume":6896900,"rsi_14":59.42,"sma_20":121.91,"sma_60":137.4,"sma_120":145.79},{"date":"2025-12-03","open":123.35,"high":123.86,"low":119.38,"close":120.68,"volume":5019700,"rsi_14":52.79,"sma_20":121.81,"sma_60":136.94,"sma_120":145.4},{"date":"2025-12-04","open":120.57,"high":121.41,"low":117.87,"close":118.55,"volume":4938900,"rsi_14":48.54,"sma_20":121.81,"sma_60":136.46,"sma_120":145.04},{"date":"2025-12-05","open":118.93,"high":119.46,"low":116.64,"close":116.82,"volume":4279500,"rsi_14":46.0,"sma_20":121.77,"sma_60":135.93,"sma_120":144.66},{"date":"2025-12-08","open":116.67,"high":118.3,"low":115.71,"close":116.34,"volume":5272600,"rsi_14":48.75,"sma_20":121.66,"sma_60":135.43,"sma_120":144.29},{"date":"2025-12-09","open":116.1,"high":116.67,"low":113.81,"close":113.97,"volume":4364400,"rsi_14":45.63,"sma_20":121.46,"sma_60":134.92,"sma_120":143.97},{"date":"2025-12-10","open":114.17,"high":116.61,"low":113.82,"close":116.25,"volume":5915600,"rsi_14":51.73,"sma_20":121.36,"sma_60":134.43,"sma_120":143.64},{"date":"2025-12-11","open":117.14,"high":117.98,"low":115.33,"close":115.85,"volume":6150000,"rsi_14":53.18,"sma_20":121.18,"sma_60":133.94,"sma_120":143.31},{"date":"2025-12-12","open":117.35,"high":119.21,"low":116.39,"close":116.83,"volume":5071100,"rsi_14":42.5,"sma_20":121.05,"sma_60":133.47,"sma_120":142.98},{"date":"2025-12-15","open":116.96,"high":120.66,"low":116.87,"close":119.12,"volume":7159500,"rsi_14":46.09,"sma_20":121.06,"sma_60":133.05,"sma_120":142.68},{"date":"2025-12-16","open":119.95,"high":122.62,"low":118.86,"close":121.33,"volume":19575300,"rsi_14":39.12,"sma_20":121.28,"sma_60":132.7,"sma_120":142.41},{"date":"2025-12-17","open":121.4,"high":122.52,"low":120.37,"close":120.37,"volume":7021400,"rsi_14":37.75,"sma_20":121.49,"sma_60":132.36,"sma_120":142.13},{"date":"2025-12-18","open":120.33,"high":123.6,"low":120.12,"close":120.87,"volume":7929800,"rsi_14":37.8,"sma_20":121.77,"sma_60":132.04,"sma_120":141.85},{"date":"2025-12-19","open":120.76,"high":122.58,"low":120.3,"close":120.36,"volume":11297500,"rsi_14":38.51,"sma_20":122.09,"sma_60":131.73,"sma_120":141.54},{"date":"2025-12-22","open":120.11,"high":122.03,"low":119.25,"close":121.87,"volume":5468700,"rsi_14":48.39,"sma_20":122.17,"sma_60":131.4,"sma_120":141.25},{"date":"2025-12-23","open":121.1,"high":122.07,"low":120.57,"close":121.64,"volume":4952000,"rsi_14":52.56,"sma_20":122.21,"sma_60":131.07,"sma_120":140.95},{"date":"2025-12-24","open":121.2,"high":123.75,"low":121.16,"close":123.56,"volume":2369000,"rsi_14":63.58,"sma_20":122.09,"sma_60":130.73,"sma_120":140.69},{"date":"2025-12-26","open":123.23,"high":124.37,"low":122.88,"close":124.28,"volume":3226800,"rsi_14":71.44,"sma_20":122.02,"sma_60":130.38,"sma_120":140.43},{"date":"2025-12-29","open":124.22,"high":124.89,"low":123.62,"close":124.04,"volume":4465600,"rsi_14":72.42,"sma_20":121.91,"sma_60":130.04,"sma_120":140.16},{"date":"2025-12-30","open":123.62,"high":125.63,"low":123.52,"close":124.46,"volume":3230200,"rsi_14":84.48,"sma_20":121.86,"sma_60":129.7,"sma_120":139.89},{"date":"2025-12-31","open":124.1,"high":124.89,"low":123.83,"close":123.88,"volume":2943300,"rsi_14":78.22,"sma_20":121.93,"sma_60":129.38,"sma_120":139.65},{"date":"2026-01-02","open":124.45,"high":125.02,"low":122.05,"close":123.98,"volume":3258600,"rsi_14":80.77,"sma_20":122.1,"sma_60":129.1,"sma_120":139.4},{"date":"2026-01-05","open":123.7,"high":127.88,"low":123.51,"close":127.38,"volume":5125900,"rsi_14":83.74,"sma_20":122.55,"sma_60":128.86,"sma_120":139.2},{"date":"2026-01-06","open":128.0,"high":129.11,"low":126.72,"close":127.36,"volume":4420000,"rsi_14":80.84,"sma_20":123.08,"sma_60":128.63,"sma_120":139.02},{"date":"2026-01-07","open":127.49,"high":128.22,"low":123.7,"close":123.73,"volume":5291900,"rsi_14":58.13,"sma_20":123.46,"sma_60":128.37,"sma_120":138.81},{"date":"2026-01-08","open":122.92,"high":126.36,"low":122.63,"close":124.89,"volume":4117800,"rsi_14":65.13,"sma_20":124.01,"sma_60":128.11,"sma_120":138.63},{"date":"2026-01-09","open":125.71,"high":126.37,"low":124.14,"close":125.21,"volume":3060900,"rsi_14":64.69,"sma_20":124.47,"sma_60":127.84,"sma_120":138.46},{"date":"2026-01-12","open":125.02,"high":125.31,"low":122.29,"close":123.39,"volume":6309800,"rsi_14":59.42,"sma_20":124.85,"sma_60":127.56,"sma_120":138.25},{"date":"2026-01-13","open":124.02,"high":124.03,"low":121.42,"close":122.7,"volume":4301100,"rsi_14":52.71,"sma_20":125.15,"sma_60":127.25,"sma_120":138.01},{"date":"2026-01-14","open":123.01,"high":124.55,"low":122.69,"close":123.9,"volume":3357300,"rsi_14":56.98,"sma_20":125.39,"sma_60":126.95,"sma_120":137.78},{"date":"2026-01-15","open":124.06,"high":124.41,"low":121.8,"close":123.35,"volume":4049000,"rsi_14":49.3,"sma_20":125.49,"sma_60":126.62,"sma_120":137.56},{"date":"2026-01-16","open":123.41,"high":123.96,"low":121.57,"close":122.73,"volume":7048452,"rsi_14":59.8,"sma_20":123.57,"sma_60":138.23,"sma_120":146.44},{"date":"2026-01-20","open":121.16,"high":124.31,"low":120.29,"close":121.86,"volume":5443000,"rsi_14":41.51,"sma_20":125.64,"sma_60":125.86,"sma_120":137.11},{"date":"2026-01-21","open":122.57,"high":125.7,"low":122.3,"close":123.68,"volume":5201900,"rsi_14":46.21,"sma_20":125.78,"sma_60":125.51,"sma_120":136.91},{"date":"2026-01-22","open":122.88,"high":125.06,"low":122.35,"close":123.01,"volume":4715400,"rsi_14":45.98,"sma_20":125.81,"sma_60":125.15,"sma_120":136.74},{"date":"2026-01-23","open":122.86,"high":123.41,"low":122.13,"close":122.66,"volume":3339600,"rsi_14":44.77,"sma_20":125.84,"sma_60":124.76,"sma_120":136.54},{"date":"2026-01-26","open":122.52,"high":123.58,"low":121.6,"close":122.53,"volume":4262100,"rsi_14":31.3,"sma_20":125.76,"sma_60":124.4,"sma_120":136.31},{"date":"2026-01-27","open":122.16,"high":124.88,"low":121.67,"close":123.56,"volume":3587600,"rsi_14":35.92,"sma_20":125.69,"sma_60":124.08,"sma_120":136.13},{"date":"2026-01-28","open":122.64,"high":123.69,"low":119.89,"close":120.57,"volume":6130200,"rsi_14":37.48,"sma_20":125.49,"sma_60":123.71,"sma_120":135.93},{"date":"2026-01-29","open":121.71,"high":121.96,"low":119.97,"close":120.36,"volume":4729000,"rsi_14":31.64,"sma_20":125.26,"sma_60":123.34,"sma_120":135.71},{"date":"2026-01-30","open":119.81,"high":123.47,"low":118.72,"close":123.42,"volume":5247300,"rsi_14":42.99,"sma_20":125.21,"sma_60":123.02,"sma_120":135.52},{"date":"2026-02-02","open":122.63,"high":123.72,"low":121.66,"close":123.54,"volume":4108900,"rsi_14":48.74,"sma_20":125.16,"sma_60":123.02,"sma_120":135.32},{"date":"2026-02-03","open":121.97,"high":124.98,"low":120.84,"close":121.04,"volume":3816000,"rsi_14":43.44,"sma_20":124.81,"sma_60":123.06,"sma_120":135.09},{"date":"2026-02-04","open":121.83,"high":126.23,"low":121.83,"close":125.28,"volume":5106200,"rsi_14":52.16,"sma_20":124.68,"sma_60":123.18,"sma_120":134.88},{"date":"2026-02-05","open":125.81,"high":126.15,"low":124.74,"close":125.31,"volume":4652900,"rsi_14":53.74,"sma_20":124.73,"sma_60":123.28,"sma_120":134.66},{"date":"2026-02-06","open":126.56,"high":128.5,"low":125.13,"close":126.0,"volume":4127700,"rsi_14":57.12,"sma_20":124.76,"sma_60":123.41,"sma_120":134.43},{"date":"2026-02-09","open":125.67,"high":126.79,"low":124.93,"close":125.88,"volume":3171684,"rsi_14":65.2,"sma_20":122.73,"sma_60":137.8,"sma_120":146.11},{"date":"2026-02-10","open":126.61,"high":128.16,"low":126.38,"close":126.7,"volume":3619882,"rsi_14":65.87,"sma_20":121.92,"sma_60":137.4,"sma_120":145.79},{"date":"2026-02-11","open":126.04,"high":128.3,"low":125.54,"close":127.23,"volume":6926361,"rsi_14":65.08,"sma_20":122.13,"sma_60":137.05,"sma_120":145.46},{"date":"2026-02-12","open":131.01,"high":131.01,"low":117.61,"close":124.24,"volume":10944592,"rsi_14":58.12,"sma_20":122.39,"sma_60":136.65,"sma_120":145.13},{"date":"2026-02-13","open":125.25,"high":129.19,"low":124.25,"close":125.23,"volume":4499702,"rsi_14":60.32,"sma_20":122.74,"sma_60":136.25,"sma_120":144.82},{"date":"2026-02-17","open":126.01,"high":126.5,"low":123.98,"close":124.16,"volume":3753764,"rsi_14":62.52,"sma_20":123.01,"sma_60":135.88,"sma_120":144.52},{"date":"2026-02-18","open":124.49,"high":127.76,"low":123.11,"close":127.69,"volume":4494900,"rsi_14":67.1,"sma_20":125.51,"sma_60":124.31,"sma_120":132.8},{"date":"2026-02-19","open":127.3,"high":128.53,"low":124.07,"close":125.86,"volume":4738400,"rsi_14":62.25,"sma_20":125.62,"sma_60":124.5,"sma_120":132.57},{"date":"2026-02-20","open":124.92,"high":127.36,"low":124.2,"close":127.34,"volume":5799073,"rsi_14":67.88,"sma_20":123.46,"sma_60":135.59,"sma_120":144.3},{"date":"2026-02-23","open":125.33,"high":126.46,"low":123.03,"close":124.38,"volume":3728100,"rsi_14":51.77,"sma_20":125.93,"sma_60":124.66,"sma_120":132.1},{"date":"2026-02-24","open":124.59,"high":128.23,"low":123.6,"close":127.22,"volume":3613472,"rsi_14":70.1,"sma_20":123.89,"sma_60":135.27,"sma_120":144.06},{"date":"2026-02-25","open":126.97,"high":128.19,"low":125.55,"close":127.51,"volume":2945257,"rsi_14":73.44,"sma_20":124.28,"sma_60":134.97,"sma_120":143.83},{"date":"2026-02-26","open":128.41,"high":129.84,"low":126.97,"close":128.31,"volume":3637408,"rsi_14":67.12,"sma_20":124.71,"sma_60":134.69,"sma_120":143.59},{"date":"2026-02-27","open":127.49,"high":130.82,"low":126.82,"close":129.63,"volume":5546407,"rsi_14":67.83,"sma_20":125.22,"sma_60":134.44,"sma_120":143.38},{"date":"2026-03-02","open":128.28,"high":128.58,"low":125.7,"close":127.52,"volume":3062163,"rsi_14":52.57,"sma_20":125.73,"sma_60":134.18,"sma_120":143.15},{"date":"2026-03-03","open":125.92,"high":126.41,"low":123.75,"close":124.52,"volume":3068075,"rsi_14":45.85,"sma_20":127.49,"sma_60":124.91,"sma_120":130.93},{"date":"2026-03-04","open":124.9,"high":125.46,"low":123.42,"close":124.55,"volume":5403033,"rsi_14":44.68,"sma_20":127.66,"sma_60":125.01,"sma_120":130.73},{"date":"2026-03-05","open":123.55,"high":124.08,"low":120.71,"close":120.86,"volume":4088207,"rsi_14":43.41,"sma_20":127.44,"sma_60":125.07,"sma_120":130.5},{"date":"2026-03-06","open":119.67,"high":120.51,"low":116.96,"close":120.07,"volume":4308450,"rsi_14":39.91,"sma_20":127.17,"sma_60":125.12,"sma_120":130.27},{"date":"2026-03-09","open":118.46,"high":121.02,"low":117.02,"close":120.99,"volume":3605631,"rsi_14":43.64,"sma_20":126.92,"sma_60":125.23,"sma_120":130.08},{"date":"2026-03-10","open":120.43,"high":121.6,"low":119.06,"close":119.14,"volume":2892441,"rsi_14":32.08,"sma_20":126.58,"sma_60":125.27,"sma_120":129.85},{"date":"2026-03-11","open":119.08,"high":119.55,"low":117.0,"close":118.45,"volume":3085285,"rsi_14":33.74,"sma_20":126.16,"sma_60":125.31,"sma_120":129.62},{"date":"2026-03-12","open":117.49,"high":119.25,"low":113.97,"close":114.17,"volume":3954986,"rsi_14":24.16,"sma_20":125.5,"sma_60":125.25,"sma_120":129.36},{"date":"2026-03-13","open":115.21,"high":116.01,"low":113.19,"close":114.33,"volume":3783256,"rsi_14":17.55,"sma_20":125.01,"sma_60":130.7,"sma_120":140.38},{"date":"2026-03-16","open":114.32,"high":117.22,"low":114.01,"close":116.83,"volume":3667204,"rsi_14":26.84,"sma_20":124.51,"sma_60":130.24,"sma_120":140.08},{"date":"2026-03-17","open":117.53,"high":121.15,"low":117.33,"close":120.32,"volume":4508625,"rsi_14":35.86,"sma_20":124.38,"sma_60":125.07,"sma_120":128.71},{"date":"2026-03-18","open":118.95,"high":119.44,"low":115.57,"close":116.04,"volume":5126880,"rsi_14":28.86,"sma_20":123.79,"sma_60":124.98,"sma_120":128.51},{"date":"2026-03-19","open":115.39,"high":117.04,"low":114.6,"close":114.69,"volume":4999135,"rsi_14":24.36,"sma_20":123.23,"sma_60":124.88,"sma_120":128.3},{"date":"2026-03-20","open":114.65,"high":115.88,"low":113.08,"close":114.38,"volume":11424914,"rsi_14":25.95,"sma_20":122.72,"sma_60":128.58,"sma_120":138.92},{"date":"2026-03-23","open":115.84,"high":116.02,"low":113.33,"close":113.94,"volume":4617856,"rsi_14":28.61,"sma_20":122.04,"sma_60":128.12,"sma_120":138.64},{"date":"2026-03-24","open":112.62,"high":115.8,"low":112.03,"close":114.63,"volume":4561764,"rsi_14":30.49,"sma_20":121.4,"sma_60":127.67,"sma_120":138.38},{"date":"2026-03-25","open":115.95,"high":116.82,"low":114.01,"close":115.41,"volume":3078928,"rsi_14":38.04,"sma_20":120.79,"sma_60":127.24,"sma_120":138.09},{"date":"2026-03-26","open":114.35,"high":117.25,"low":114.01,"close":115.33,"volume":2725860,"rsi_14":39.16,"sma_20":120.13,"sma_60":126.8,"sma_120":137.78},{"date":"2026-03-27","open":115.5,"high":115.98,"low":112.02,"close":112.08,"volume":3602059,"rsi_14":31.53,"sma_20":119.24,"sma_60":126.29,"sma_120":137.45},{"date":"2026-03-30","open":113.51,"high":115.29,"low":112.31,"close":115.03,"volume":2912690,"rsi_14":41.91,"sma_20":118.62,"sma_60":125.81,"sma_120":137.15},{"date":"2026-03-31","open":115.58,"high":116.91,"low":114.37,"close":116.89,"volume":3929401,"rsi_14":46.8,"sma_20":118.22,"sma_60":125.34,"sma_120":136.88},{"date":"2026-04-01","open":116.88,"high":117.56,"low":115.45,"close":115.98,"volume":2211613,"rsi_14":54.1,"sma_20":117.8,"sma_60":124.85,"sma_120":136.6},{"date":"2026-04-02","open":114.63,"high":117.32,"low":114.08,"close":116.62,"volume":2185422,"rsi_14":54.88,"sma_20":117.58,"sma_60":124.37,"sma_120":136.34},{"date":"2026-04-06","open":115.8,"high":117.07,"low":115.49,"close":116.94,"volume":1723330,"rsi_14":50.22,"sma_20":117.42,"sma_60":123.91,"sma_120":136.12},{"date":"2026-04-07","open":116.77,"high":117.16,"low":115.0,"close":115.49,"volume":3254354,"rsi_14":37.54,"sma_20":117.15,"sma_60":123.4,"sma_120":135.86},{"date":"2026-04-08","open":117.45,"high":118.45,"low":117.0,"close":118.41,"volume":2635561,"rsi_14":56.77,"sma_20":117.11,"sma_60":122.97,"sma_120":135.59},{"date":"2026-04-09","open":117.71,"high":118.9,"low":115.91,"close":118.65,"volume":2439134,"rsi_14":61.63,"sma_20":117.11,"sma_60":122.57,"sma_120":135.38},{"date":"2026-04-10","open":119.03,"high":119.4,"low":115.91,"close":116.54,"volume":2383976,"rsi_14":55.72,"sma_20":117.24,"sma_60":122.13,"sma_120":135.14},{"date":"2026-04-13","open":115.86,"high":118.77,"low":115.54,"close":118.74,"volume":3533566,"rsi_14":61.76,"sma_20":117.46,"sma_60":121.73,"sma_120":134.9},{"date":"2026-04-14","open":118.27,"high":120.18,"low":117.27,"close":119.76,"volume":2779148,"rsi_14":62.4,"sma_20":117.61,"sma_60":121.35,"sma_120":134.68},{"date":"2026-04-15","open":120.38,"high":121.1,"low":118.86,"close":119.41,"volume":2209983,"rsi_14":59.82,"sma_20":117.56,"sma_60":121.29,"sma_120":134.45},{"date":"2026-04-16","open":119.54,"high":120.65,"low":117.7,"close":117.71,"volume":2989437,"rsi_14":55.52,"sma_20":117.65,"sma_60":121.26,"sma_120":134.19},{"date":"2026-04-17","open":118.74,"high":121.6,"low":118.23,"close":121.01,"volume":6170637,"rsi_14":70.36,"sma_20":117.97,"sma_60":121.31,"sma_120":133.94},{"date":"2026-04-20","open":120.71,"high":122.47,"low":119.71,"close":121.87,"volume":3798639,"rsi_14":66.33,"sma_20":118.32,"sma_60":121.35,"sma_120":133.69},{"date":"2026-04-21","open":121.16,"high":122.36,"low":116.94,"close":117.36,"volume":3728474,"rsi_14":49.87,"sma_20":118.46,"sma_60":121.32,"sma_120":133.39},{"date":"2026-04-22","open":118.13,"high":119.08,"low":115.79,"close":116.71,"volume":3514671,"rsi_14":50.45,"sma_20":118.54,"sma_60":121.28,"sma_120":133.1},{"date":"2026-04-23","open":116.38,"high":116.79,"low":114.16,"close":115.26,"volume":4532932,"rsi_14":45.75,"sma_20":118.51,"sma_60":121.19,"sma_120":132.77},{"date":"2026-04-24","open":115.21,"high":116.24,"low":114.61,"close":116.06,"volume":4185101,"rsi_14":47.01,"sma_20":118.53,"sma_60":121.12,"sma_120":132.44},{"date":"2026-04-27","open":115.81,"high":118.85,"low":115.79,"close":117.06,"volume":3160354,"rsi_14":52.37,"sma_20":118.75,"sma_60":121.07,"sma_120":132.12},{"date":"2026-04-28","open":116.42,"high":117.47,"low":115.27,"close":115.84,"volume":2972546,"rsi_14":42.69,"sma_20":118.77,"sma_60":121.04,"sma_120":131.79},{"date":"2026-04-29","open":114.7,"high":115.1,"low":112.19,"close":113.04,"volume":3395922,"rsi_14":37.05,"sma_20":118.55,"sma_60":120.97,"sma_120":131.45},{"date":"2026-04-30","open":113.25,"high":114.74,"low":113.0,"close":114.18,"volume":4297204,"rsi_14":43.6,"sma_20":118.43,"sma_60":120.93,"sma_120":131.11},{"date":"2026-05-01","open":115.42,"high":115.45,"low":112.97,"close":113.37,"volume":3203961,"rsi_14":36.05,"sma_20":118.24,"sma_60":120.9,"sma_120":130.77},{"date":"2026-05-04","open":112.86,"high":113.4,"low":111.33,"close":111.9,"volume":3211583,"rsi_14":30.6,"sma_20":117.96,"sma_60":120.74,"sma_120":130.42},{"date":"2026-05-05","open":111.89,"high":112.73,"low":110.5,"close":111.76,"volume":3356064,"rsi_14":30.85,"sma_20":117.75,"sma_60":120.57,"sma_120":130.05},{"date":"2026-05-06","open":112.9,"high":114.33,"low":110.17,"close":110.45,"volume":5274435,"rsi_14":31.36,"sma_20":117.32,"sma_60":120.29,"sma_120":129.71},{"date":"2026-05-07","open":90.04,"high":91.01,"low":84.72,"close":86.71,"volume":29922904,"rsi_14":7.9,"sma_20":115.69,"sma_60":119.62,"sma_120":129.16},{"date":"2026-05-08","open":86.71,"high":86.98,"low":80.54,"close":82.26,"volume":17187012,"rsi_14":6.44,"sma_20":113.94,"sma_60":118.92,"sma_120":128.58},{"date":"2026-05-11","open":81.55,"high":81.55,"low":75.85,"close":76.14,"volume":15641084,"rsi_14":6.22,"sma_20":111.77,"sma_60":118.08,"sma_120":127.94},{"date":"2026-05-12","open":77.11,"high":78.13,"low":74.59,"close":76.41,"volume":18430101,"rsi_14":6.84,"sma_20":109.56,"sma_60":117.23,"sma_120":127.31},{"date":"2026-05-13","open":76.15,"high":77.3,"low":73.78,"close":73.83,"volume":13085615,"rsi_14":6.68,"sma_20":107.24,"sma_60":116.32,"sma_120":126.69},{"date":"2026-05-14","open":73.94,"high":75.23,"low":73.47,"close":74.96,"volume":8714798,"rsi_14":7.32,"sma_20":105.06,"sma_60":115.49,"sma_120":126.07},{"date":"2026-05-15","open":74.88,"high":76.37,"low":71.88,"close":73.71,"volume":8951992,"rsi_14":5.24,"sma_20":102.66,"sma_60":114.61,"sma_120":125.43},{"date":"2026-05-18","open":73.69,"high":77.42,"low":73.69,"close":77.18,"volume":8848290,"rsi_14":11.84,"sma_20":100.4,"sma_60":113.81,"sma_120":124.85},{"date":"2026-05-19","open":79.3,"high":79.8,"low":77.06,"close":78.37,"volume":7295285,"rsi_14":14.66,"sma_20":98.44,"sma_60":112.98,"sma_120":124.28},{"date":"2026-05-20","open":77.93,"high":79.88,"low":76.72,"close":79.16,"volume":6935477,"rsi_14":14.08,"sma_20":96.55,"sma_60":112.17,"sma_120":123.72},{"date":"2026-05-21","open":78.44,"high":79.86,"low":75.69,"close":79.52,"volume":8564827,"rsi_14":14.9,"sma_20":94.75,"sma_60":111.35,"sma_120":123.16},{"date":"2026-05-22","open":80.31,"high":81.77,"low":79.58,"close":80.76,"volume":6327418,"rsi_14":17.61,"sma_20":92.97,"sma_60":110.54,"sma_120":122.61},{"date":"2026-05-26","open":80.22,"high":80.75,"low":79.39,"close":79.68,"volume":5697058,"rsi_14":17.26,"sma_20":91.09,"sma_60":109.7,"sma_120":122.07},{"date":"2026-05-27","open":79.47,"high":80.58,"low":78.19,"close":78.93,"volume":7874405,"rsi_14":17.45,"sma_20":89.23,"sma_60":108.87,"sma_120":121.52},{"date":"2026-05-28","open":78.45,"high":79.65,"low":77.71,"close":77.73,"volume":7687214,"rsi_14":32.67,"sma_20":87.45,"sma_60":108.08,"sma_120":120.99},{"date":"2026-05-29","open":77.97,"high":78.33,"low":76.91,"close":77.15,"volume":9296047,"rsi_14":38.39,"sma_20":85.59,"sma_60":107.27,"sma_120":120.46},{"date":"2026-06-01","open":76.53,"high":77.94,"low":76.06,"close":77.02,"volume":5046704,"rsi_14":52.82,"sma_20":83.76,"sma_60":106.53,"sma_120":119.93},{"date":"2026-06-02","open":76.3,"high":76.68,"low":74.35,"close":75.86,"volume":7651472,"rsi_14":48.36,"sma_20":81.95,"sma_60":105.78,"sma_120":119.37},{"date":"2026-06-03","open":75.69,"high":78.19,"low":75.11,"close":77.05,"volume":8105420,"rsi_14":60.47,"sma_20":80.2,"sma_60":105.03,"sma_120":118.82},{"date":"2026-06-04","open":78.82,"high":81.07,"low":78.1,"close":78.97,"volume":7355153,"rsi_14":62.33,"sma_20":78.61,"sma_60":104.35,"sma_120":118.26},{"date":"2026-06-05","open":78.99,"high":80.63,"low":78.87,"close":78.89,"volume":5297001,"rsi_14":67.17,"sma_20":78.22,"sma_60":103.68,"sma_120":117.7},{"date":"2026-06-08","open":79.01,"high":79.12,"low":77.16,"close":78.28,"volume":5432076,"rsi_14":54.45,"sma_20":78.02,"sma_60":103.07,"sma_120":117.14},{"date":"2026-06-09","open":78.96,"high":81.75,"low":78.9,"close":81.63,"volume":6991570,"rsi_14":61.09,"sma_20":78.29,"sma_60":102.51,"sma_120":116.6},{"date":"2026-06-10","open":81.79,"high":82.41,"low":80.24,"close":80.73,"volume":7064438,"rsi_14":55.41,"sma_20":78.51,"sma_60":101.89,"sma_120":116.07},{"date":"2026-06-11","open":79.65,"high":81.53,"low":79.26,"close":80.84,"volume":7261950,"rsi_14":54.74,"sma_20":78.87,"sma_60":101.22,"sma_120":115.56},{"date":"2026-06-12","open":81.78,"high":81.83,"low":78.62,"close":79.02,"volume":6557639,"rsi_14":44.16,"sma_20":79.07,"sma_60":100.59,"sma_120":115.02},{"date":"2026-06-15","open":80.25,"high":81.48,"low":78.38,"close":79.4,"volume":5770384,"rsi_14":49.06,"sma_20":79.36,"sma_60":99.99,"sma_120":114.5},{"date":"2026-06-16","open":79.94,"high":80.02,"low":77.73,"close":78.78,"volume":6850309,"rsi_14":49.4,"sma_20":79.44,"sma_60":99.39,"sma_120":113.98},{"date":"2026-06-17","open":77.96,"high":79.47,"low":76.27,"close":76.73,"volume":5247109,"rsi_14":46.6,"sma_20":79.35,"sma_60":98.75,"sma_120":113.44},{"date":"2026-06-18","open":77.19,"high":78.51,"low":76.78,"close":78.17,"volume":17092116,"rsi_14":53.21,"sma_20":79.3,"sma_60":98.13,"sma_120":112.9},{"date":"2026-06-22","open":76.35,"high":77.92,"low":75.12,"close":75.37,"volume":6772601,"rsi_14":45.5,"sma_20":79.1,"sma_60":97.45,"sma_120":112.35},{"date":"2026-06-23","open":76.15,"high":77.46,"low":75.79,"close":76.31,"volume":5859339,"rsi_14":51.15,"sma_20":78.87,"sma_60":96.79,"sma_120":111.79},{"date":"2026-06-24","open":77.27,"high":78.54,"low":76.83,"close":77.63,"volume":4762091,"rsi_14":51.54,"sma_20":78.77,"sma_60":96.2,"sma_120":111.25},{"date":"2026-06-25","open":78.17,"high":79.35,"low":76.73,"close":77.28,"volume":5790443,"rsi_14":45.0,"sma_20":78.69,"sma_60":95.56,"sma_120":110.68},{"date":"2026-06-26","open":76.36,"high":77.07,"low":75.03,"close":75.56,"volume":15723340,"rsi_14":40.88,"sma_20":78.57,"sma_60":94.86,"sma_120":110.1},{"date":"2026-06-29","open":76.3,"high":76.36,"low":72.56,"close":72.74,"volume":6520310,"rsi_14":36.56,"sma_20":78.35,"sma_60":94.13,"sma_120":109.49},{"date":"2026-06-30","open":72.66,"high":73.05,"low":70.98,"close":71.36,"volume":8322247,"rsi_14":22.49,"sma_20":78.07,"sma_60":93.36,"sma_120":108.87},{"date":"2026-07-01","open":71.76,"high":74.12,"low":71.61,"close":71.95,"volume":6268152,"rsi_14":26.14,"sma_20":77.87,"sma_60":92.59,"sma_120":108.25},{"date":"2026-07-02","open":72.77,"high":74.53,"low":72.4,"close":74.28,"volume":4361046,"rsi_14":33.96,"sma_20":77.73,"sma_60":91.89,"sma_120":107.65},{"date":"2026-07-06","open":74.54,"high":75.12,"low":72.56,"close":74.9,"volume":7187257,"rsi_14":39.32,"sma_20":77.53,"sma_60":91.16,"sma_120":107.06},{"date":"2026-07-07","open":75.97,"high":77.45,"low":75.3,"close":75.76,"volume":4683665,"rsi_14":40.9,"sma_20":77.37,"sma_60":90.43,"sma_120":106.5},{"date":"2026-07-08","open":74.95,"high":75.53,"low":73.29,"close":74.58,"volume":4838120,"rsi_14":39.63,"sma_20":77.18,"sma_60":89.71,"sma_120":105.92},{"date":"2026-07-09","open":74.23,"high":75.34,"low":73.5,"close":74.56,"volume":5611310,"rsi_14":44.06,"sma_20":76.83,"sma_60":88.96,"sma_120":105.35},{"date":"2026-07-10","open":75.34,"high":76.46,"low":74.73,"close":75.04,"volume":5158105,"rsi_14":40.91,"sma_20":76.54,"sma_60":88.2,"sma_120":104.78},{"date":"2026-07-13","open":75.38,"high":75.97,"low":74.01,"close":74.87,"volume":6093764,"rsi_14":48.3,"sma_20":76.24,"sma_60":87.45,"sma_120":104.37},{"date":"2026-07-14","open":74.15,"high":74.32,"low":72.87,"close":73.56,"volume":5321071,"rsi_14":40.94,"sma_20":75.97,"sma_60":86.7,"sma_120":103.98},{"date":"2026-07-15","open":74.26,"high":75.87,"low":73.72,"close":74.02,"volume":5359544,"rsi_14":37.26,"sma_20":75.69,"sma_60":85.9,"sma_120":103.6},{"date":"2026-07-16","open":74.9,"high":76.9,"low":74.87,"close":76.38,"volume":7403623,"rsi_14":47.16,"sma_20":75.57,"sma_60":85.14,"sma_120":103.24},{"date":"2026-07-17","open":76.87,"high":77.51,"low":75.16,"close":76.03,"volume":7544442,"rsi_14":51.46,"sma_20":75.54,"sma_60":84.44,"sma_120":102.88},{"date":"2026-07-20","open":75.69,"high":76.5,"low":74.65,"close":76.2,"volume":5635719,"rsi_14":61.68,"sma_20":75.41,"sma_60":83.76,"sma_120":102.52},{"date":"2026-07-21","open":75.5,"high":76.46,"low":74.56,"close":75.35,"volume":4827626,"rsi_14":64.48,"sma_20":75.39,"sma_60":83.08,"sma_120":102.14},{"date":"2026-07-22","open":75.78,"high":76.02,"low":73.67,"close":74.19,"volume":4680672,"rsi_14":56.78,"sma_20":75.25,"sma_60":82.37,"sma_120":101.74},{"date":"2026-07-23","open":73.89,"high":75.11,"low":73.55,"close":74.57,"volume":6320018,"rsi_14":48.82,"sma_20":75.07,"sma_60":81.64,"sma_120":101.36},{"date":"2026-07-24","open":75.11,"high":76.06,"low":74.28,"close":75.35,"volume":5098555,"rsi_14":49.81,"sma_20":74.95,"sma_60":80.96,"sma_120":101.0},{"date":"2026-07-27","open":76.03,"high":77.65,"low":75.53,"close":76.92,"volume":3472224,"rsi_14":52.66,"sma_20":74.99,"sma_60":80.34,"sma_120":100.65},{"date":"2026-07-28","open":78.29,"high":79.43,"low":77.28,"close":77.51,"volume":6322624,"rsi_14":61.03,"sma_20":75.2,"sma_60":79.72,"sma_120":100.32},{"date":"2026-07-29","open":77.3,"high":79.08,"low":77.25,"close":77.93,"volume":5332669,"rsi_14":62.68,"sma_20":75.51,"sma_60":79.11,"sma_120":100.01},{"date":"2026-07-30","open":77.0,"high":77.38,"low":75.26,"close":76.03,"volume":4778594,"rsi_14":51.89,"sma_20":75.69,"sma_60":78.5,"sma_120":99.62},{"date":"2026-07-31","open":75.61,"high":77.52,"low":74.91,"close":77.29,"volume":5018255,"rsi_14":56.86,"sma_20":75.81,"sma_60":77.91,"sma_120":99.24},{"date":"2026-08-03","open":79.31,"high":80.17,"low":76.85,"close":77.1,"volume":5060766,"rsi_14":61.98,"sma_20":75.9,"sma_60":77.35,"sma_120":98.84},{"date":"2026-08-04","open":76.05,"high":76.42,"low":74.99,"close":76.04,"volume":7601403,"rsi_14":55.57,"sma_20":75.88,"sma_60":77.16,"sma_120":98.41},{"date":"2026-08-05","open":76.1,"high":76.65,"low":72.98,"close":74.39,"volume":10181203,"rsi_14":40.03,"sma_20":75.85,"sma_60":77.02,"sma_120":97.96},{"date":"2026-08-06","open":78.82,"high":79.6,"low":73.71,"close":77.27,"volume":17854643,"rsi_14":52.36,"sma_20":75.96,"sma_60":77.03,"sma_120":97.55},{"date":"2026-08-07","open":77.92,"high":79.25,"low":72.19,"close":72.66,"volume":12784552,"rsi_14":40.78,"sma_20":75.81,"sma_60":76.96,"sma_120":97.1},{"date":"2026-08-10","open":72.4,"high":74.98,"low":71.45,"close":74.83,"volume":9610018,"rsi_14":48.74,"sma_20":75.78,"sma_60":76.96,"sma_120":96.68},{"date":"2026-08-11","open":74.24,"high":75.83,"low":74.09,"close":75.35,"volume":4131850},{"date":"2026-08-12","open":74.39,"high":74.39,"low":71.99,"close":73.54,"volume":7186420,"rsi_14":47.59,"sma_20":75.8,"sma_60":76.95,"sma_120":95.78},{"date":"2026-08-13","open":74.09,"high":75.84,"low":73.01,"close":75.84,"volume":7351641,"rsi_14":51.07,"sma_20":75.75,"sma_60":76.92,"sma_120":95.34},{"date":"2026-08-14","open":75.52,"high":76.37,"low":73.61,"close":73.79,"volume":4455345,"rsi_14":43.31,"sma_20":75.61,"sma_60":76.83,"sma_120":94.91},{"date":"2026-08-17","open":73.1,"high":73.1,"low":71.0,"close":72.97,"volume":6554014,"rsi_14":40.4,"sma_20":75.45,"sma_60":76.72,"sma_120":94.44},{"date":"2026-08-18","open":73.75,"high":74.48,"low":72.88,"close":73.96,"volume":4028429,"rsi_14":41.8,"sma_20":75.38,"sma_60":76.62,"sma_120":93.99},{"date":"2026-08-19","open":74.63,"high":77.46,"low":74.62,"close":76.68,"volume":5222005},{"date":"2026-08-20","open":76.1,"high":77.29,"low":74.94,"close":75.02,"volume":3917290,"rsi_14":45.62,"sma_20":75.53,"sma_60":76.46,"sma_120":93.08},{"date":"2026-08-21","open":75.29,"high":78.59,"low":75.18,"close":77.73,"volume":5054620,"rsi_14":51.13,"sma_20":75.64,"sma_60":76.43,"sma_120":92.65},{"date":"2026-08-24","open":77.59,"high":78.2,"low":76.48,"close":77.17,"volume":4069409,"rsi_14":52.06,"sma_20":75.66,"sma_60":76.41,"sma_120":92.24},{"date":"2026-08-25","open":76.65,"high":77.45,"low":75.88,"close":77.29,"volume":3479421,"rsi_14":55.59,"sma_20":75.64,"sma_60":76.4,"sma_120":91.84},{"date":"2026-08-26","open":76.82,"high":78.75,"low":76.55,"close":77.52,"volume":4847998},{"date":"2026-08-27","open":76.57,"high":76.91,"low":74.93,"close":75.02,"volume":3974985,"rsi_14":55.58,"sma_20":75.57,"sma_60":76.38,"sma_120":91.08},{"date":"2026-08-28","open":75.2,"high":77.71,"low":75.2,"close":77.34,"volume":4845302,"rsi_14":55.89,"sma_20":75.58,"sma_60":76.37,"sma_120":90.7},{"date":"2026-08-31","open":77.0,"high":77.21,"low":75.62,"close":77.1,"volume":5808005,"rsi_14":54.16,"sma_20":75.58,"sma_60":76.33,"sma_120":90.34},{"date":"2026-09-01","open":77.91,"high":77.93,"low":76.15,"close":77.25,"volume":4001473,"rsi_14":59.58,"sma_20":75.64,"sma_60":76.3,"sma_120":89.99},{"date":"2026-09-02","open":77.46,"high":77.85,"low":75.88,"close":76.17,"volume":4475242},{"date":"2026-09-03","open":77.01,"high":78.0,"low":74.74,"close":76.29,"volume":3129539,"rsi_14":57.71,"sma_20":75.68,"sma_60":76.15,"sma_120":89.33},{"date":"2026-09-04","open":75.08,"high":75.84,"low":74.83,"close":75.81,"volume":4170458,"rsi_14":58.94,"sma_20":75.83,"sma_60":76.06,"sma_120":88.98},{"date":"2026-09-08","open":74.8,"high":75.1,"low":73.48,"close":73.56,"volume":5658696},{"date":"2026-09-09","open":73.5,"high":74.08,"low":73.09,"close":73.31,"volume":5448796,"rsi_14":38.53,"sma_20":75.67,"sma_60":75.83,"sma_120":88.21},{"date":"2026-09-10","open":73.07,"high":73.4,"low":72.35,"close":72.86,"volume":5409917,"rsi_14":41.98,"sma_20":75.63,"sma_60":75.71,"sma_120":87.85},{"date":"2026-09-11","open":73.24,"high":73.5,"low":71.5,"close":72.97,"volume":5242670,"rsi_14":28.08,"sma_20":75.49,"sma_60":75.6,"sma_120":87.49},{"date":"2026-09-14","open":74.2,"high":74.82,"low":73.48,"close":73.67,"volume":3768485,"rsi_14":34.09,"sma_20":75.48,"sma_60":75.54,"sma_120":87.15},{"date":"2026-09-15","open":72.91,"high":73.78,"low":72.72,"close":73.43,"volume":4080240,"rsi_14":32.64,"sma_20":75.51,"sma_60":75.46,"sma_120":86.79},{"date":"2026-09-16","open":73.47,"high":73.9,"low":72.92,"close":73.0,"volume":4590897,"rsi_14":30.04,"sma_20":75.46,"sma_60":75.41,"sma_120":86.43},{"date":"2026-09-17","open":73.35,"high":73.44,"low":72.0,"close":73.02,"volume":4043810,"rsi_14":38.69,"sma_20":75.28,"sma_60":75.34,"sma_120":86.07},{"date":"2026-09-18","open":72.56,"high":73.05,"low":71.4,"close":71.4,"volume":9881006,"rsi_14":13.61,"sma_20":75.1,"sma_60":75.23,"sma_120":85.72},{"date":"2026-09-21","open":72.06,"high":72.47,"low":70.26,"close":71.33,"volume":3946568,"rsi_14":13.8,"sma_20":74.78,"sma_60":75.12,"sma_120":85.34},{"date":"2026-09-22","open":71.98,"high":73.46,"low":71.24,"close":72.86,"volume":3840955,"rsi_14":26.76,"sma_20":74.56,"sma_60":75.07,"sma_120":84.96},{"date":"2026-09-23","open":72.75,"high":73.55,"low":71.55,"close":71.61,"volume":3829141,"rsi_14":26.05,"sma_20":74.28,"sma_60":75.04,"sma_120":84.58},{"date":"2026-09-24","open":71.85,"high":72.38,"low":69.93,"close":70.27,"volume":3372129,"rsi_14":21.97,"sma_20":73.91,"sma_60":75.02,"sma_120":84.19},{"date":"2026-09-25","open":70.0,"high":71.08,"low":69.52,"close":71.05,"volume":4166939,"rsi_14":28.44,"sma_20":73.71,"sma_60":74.99,"sma_120":83.79},{"date":"2026-09-28","open":70.5,"high":71.68,"low":70.08,"close":71.43,"volume":3907362,"rsi_14":38.35,"sma_20":73.42,"sma_60":74.94,"sma_120":83.41},{"date":"2026-09-29","open":71.4,"high":71.7,"low":70.0,"close":70.3,"volume":3521310},{"date":"2026-09-30","open":70.55,"high":70.77,"low":69.52,"close":69.83,"volume":4444525,"rsi_14":34.97,"sma_20":72.71,"sma_60":74.74,"sma_120":82.58},{"date":"2026-10-01","open":70.0,"high":70.9,"low":68.92,"close":69.1,"volume":5347617,"rsi_14":31.9,"sma_20":72.35,"sma_60":74.64,"sma_120":82.18},{"date":"2026-10-02","open":69.12,"high":70.1,"low":68.77,"close":69.69,"volume":5260389,"rsi_14":31.19,"sma_20":72.02,"sma_60":74.55,"sma_120":81.76},{"date":"2026-10-05","open":69.41,"high":71.47,"low":69.0,"close":71.41,"volume":3644365,"rsi_14":41.63,"sma_20":71.81,"sma_60":74.48,"sma_120":81.34},{"date":"2026-10-06","open":71.88,"high":72.3,"low":70.59,"close":71.33,"volume":3435042},{"date":"2026-10-07","open":71.73,"high":72.09,"low":71.11,"close":71.55,"volume":4128177,"rsi_14":43.83,"sma_20":71.61,"sma_60":74.37,"sma_120":80.54},{"date":"2026-10-08","open":71.36,"high":73.75,"low":71.15,"close":73.08,"volume":6176469,"rsi_14":57.11,"sma_20":71.62,"sma_60":74.35,"sma_120":80.13},{"date":"2026-10-09","open":73.04,"high":74.85,"low":73.0,"close":74.81,"volume":2912334,"rsi_14":62.91,"sma_20":71.71,"sma_60":74.32,"sma_120":79.73},{"date":"2026-10-12","open":75.0,"high":75.69,"low":74.17,"close":75.65,"volume":4089750,"rsi_14":60.88,"sma_20":71.81,"sma_60":74.3,"sma_120":79.37},{"date":"2026-10-13","open":75.98,"high":75.99,"low":74.28,"close":74.3,"volume":3299487,"rsi_14":60.58,"sma_20":71.85,"sma_60":74.27,"sma_120":79.01},{"date":"2026-10-14","open":74.54,"high":75.89,"low":74.25,"close":75.29,"volume":4158693,"rsi_14":70.09,"sma_20":71.97,"sma_60":74.27,"sma_120":78.67},{"date":"2026-10-15","open":76.7,"high":79.15,"low":76.52,"close":78.42,"volume":5015594,"rsi_14":74.78,"sma_20":72.24,"sma_60":74.34,"sma_120":78.35},{"date":"2026-10-16","open":78.29,"high":80.59,"low":78.29,"close":79.38,"volume":5570949,"rsi_14":75.67,"sma_20":72.63,"sma_60":74.42,"sma_120":78.03},{"date":"2026-10-19","open":78.85,"high":79.98,"low":78.45,"close":79.59,"volume":3065139,"rsi_14":81.92,"sma_20":73.05,"sma_60":74.49,"sma_120":77.72},{"date":"2026-10-20","open":79.64,"high":80.25,"low":79.03,"close":80.04,"volume":3741866,"rsi_14":85.13,"sma_20":73.41,"sma_60":74.54,"sma_120":77.44},{"date":"2026-10-21","open":79.22,"high":80.0,"low":78.88,"close":79.62,"volume":3037280,"rsi_14":86.99,"sma_20":73.81,"sma_60":74.58,"sma_120":77.15},{"date":"2026-10-22","open":79.99,"high":82.29,"low":79.91,"close":82.0,"volume":4826894,"rsi_14":88.44,"sma_20":74.39,"sma_60":74.64,"sma_120":76.88}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.580000000000001,"pbr":15.68,"per":12.46,"roa":4.58,"roe":21.95,"grade":"B","comment":"PER 12.46배, ROE 21.95%","revenue":9517000000.0,"analysis":"PER 12.5배입니다. ROE 21.9%입니다. 시가총액 343.73억. 매출 95.17억, 영업이익 35.21억.","eps_basis":"TTM","debt_ratio":0.06035578144853875,"market_cap":34376705676,"net_income":2616000000.0,"total_debt":190000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":72.73,"total_assets":15077000000.0,"total_equity":3148000000.0,"profit_margin":27.49,"revenue_basis":"TTM","dividend_yield":2.63,"net_income_basis":"TTM","operating_income":3521000000.0,"operating_margin":37.0,"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":["RSI 88 과매수 구간"],"backtest_top3":[],"current_price":82.0,"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":51.03},{"date":"2016-10-25","close":49.99},{"date":"2016-10-26","close":48.77},{"date":"2016-10-27","close":48.77},{"date":"2016-10-28","close":48.56},{"date":"2016-10-31","close":47.8},{"date":"2016-11-01","close":47.25},{"date":"2016-11-02","close":50.11},{"date":"2016-11-03","close":48.95},{"date":"2016-11-04","close":49.94},{"date":"2016-11-07","close":49.98},{"date":"2016-11-08","close":50.33},{"date":"2016-11-09","close":51.0},{"date":"2016-11-10","close":51.09},{"date":"2016-11-11","close":50.61},{"date":"2016-11-14","close":48.96},{"date":"2016-11-15","close":49.15},{"date":"2016-11-16","close":48.84},{"date":"2016-11-17","close":49.21},{"date":"2016-11-18","close":49.89},{"date":"2016-11-21","close":50.0},{"date":"2016-11-22","close":49.63},{"date":"2016-11-23","close":50.18},{"date":"2016-11-25","close":50.18},{"date":"2016-11-28","close":50.15},{"date":"2016-11-29","close":50.45},{"date":"2016-11-30","close":50.38},{"date":"2016-12-01","close":49.16},{"date":"2016-12-02","close":49.1},{"date":"2016-12-05","close":49.82},{"date":"2016-12-06","close":50.22},{"date":"2016-12-07","close":51.26},{"date":"2016-12-08","close":51.68},{"date":"2016-12-09","close":51.89},{"date":"2016-12-12","close":50.92},{"date":"2016-12-13","close":51.05},{"date":"2016-12-14","close":50.84},{"date":"2016-12-15","close":52.32},{"date":"2016-12-16","close":52.46},{"date":"2016-12-19","close":52.39},{"date":"2016-12-20","close":53.1},{"date":"2016-12-21","close":53.12},{"date":"2016-12-22","close":53.26},{"date":"2016-12-23","close":53.78},{"date":"2016-12-27","close":53.72},{"date":"2016-12-28","close":53.44},{"date":"2016-12-29","close":53.62},{"date":"2016-12-30","close":53.53},{"date":"2017-01-03","close":53.59},{"date":"2017-01-04","close":54.11},{"date":"2017-01-05","close":53.93},{"date":"2017-01-06","close":54.1},{"date":"2017-01-09","close":53.95},{"date":"2017-01-10","close":53.93},{"date":"2017-01-11","close":53.31},{"date":"2017-01-12","close":53.39},{"date":"2017-01-13","close":53.74},{"date":"2017-01-17","close":53.22},{"date":"2017-01-18","close":53.3},{"date":"2017-01-19","close":53.5},{"date":"2017-01-20","close":53.97},{"date":"2017-01-23","close":53.75},{"date":"2017-01-24","close":53.78},{"date":"2017-01-25","close":54.0},{"date":"2017-01-26","close":53.84},{"date":"2017-01-27","close":54.65},{"date":"2017-01-30","close":54.27},{"date":"2017-01-31","close":54.94},{"date":"2017-02-01","close":55.32},{"date":"2017-02-02","close":55.7},{"date":"2017-02-03","close":55.92},{"date":"2017-02-06","close":55.77},{"date":"2017-02-07","close":55.98},{"date":"2017-02-08","close":55.96},{"date":"2017-02-09","close":55.96},{"date":"2017-02-10","close":55.73},{"date":"2017-02-13","close":55.14},{"date":"2017-02-14","close":55.02},{"date":"2017-02-15","close":55.15},{"date":"2017-02-16","close":52.78},{"date":"2017-02-17","close":52.51},{"date":"2017-02-21","close":53.47},{"date":"2017-02-22","close":53.38},{"date":"2017-02-23","close":53.58},{"date":"2017-02-24","close":53.88},{"date":"2017-02-27","close":53.83},{"date":"2017-02-28","close":53.31},{"date":"2017-03-01","close":53.89},{"date":"2017-03-02","close":53.37},{"date":"2017-03-03","close":53.42},{"date":"2017-03-06","close":53.08},{"date":"2017-03-07","close":53.07},{"date":"2017-03-08","close":53.0},{"date":"2017-03-09","close":53.69},{"date":"2017-03-10","close":53.34},{"date":"2017-03-13","close":53.56},{"date":"2017-03-14","close":53.42},{"date":"2017-03-15","close":54.28},{"date":"2017-03-16","close":54.43},{"date":"2017-03-17","close":54.0},{"date":"2017-03-20","close":54.28},{"date":"2017-03-21","close":53.39},{"date":"2017-03-22","close":53.87},{"date":"2017-03-23","close":53.8},{"date":"2017-03-24","close":53.85},{"date":"2017-03-27","close":53.97},{"date":"2017-03-28","close":54.16},{"date":"2017-03-29","close":53.82},{"date":"2017-03-30","close":53.47},{"date":"2017-03-31","close":53.37},{"date":"2017-04-03","close":53.17},{"date":"2017-04-04","close":52.65},{"date":"2017-04-05","close":52.67},{"date":"2017-04-06","close":52.67},{"date":"2017-04-07","close":52.54},{"date":"2017-04-10","close":52.74},{"date":"2017-04-11","close":52.85},{"date":"2017-04-12","close":53.22},{"date":"2017-04-13","close":53.1},{"date":"2017-04-17","close":53.5},{"date":"2017-04-18","close":53.55},{"date":"2017-04-19","close":53.85},{"date":"2017-04-20","close":54.29},{"date":"2017-04-21","close":54.19},{"date":"2017-04-24","close":54.99},{"date":"2017-04-25","close":55.12},{"date":"2017-04-26","close":55.57},{"date":"2017-04-27","close":56.46},{"date":"2017-04-28","close":56.11},{"date":"2017-05-01","close":56.28},{"date":"2017-05-02","close":56.47},{"date":"2017-05-03","close":55.59},{"date":"2017-05-04","close":58.87},{"date":"2017-05-05","close":59.47},{"date":"2017-05-08","close":58.81},{"date":"2017-05-09","close":59.43},{"date":"2017-05-10","close":59.9},{"date":"2017-05-11","close":59.72},{"date":"2017-05-12","close":59.88},{"date":"2017-05-15","close":60.0},{"date":"2017-05-16","close":60.33},{"date":"2017-05-17","close":59.73},{"date":"2017-05-18","close":59.91},{"date":"2017-05-19","close":60.31},{"date":"2017-05-22","close":60.31},{"date":"2017-05-23","close":61.43},{"date":"2017-05-24","close":62.3},{"date":"2017-05-25","close":62.58},{"date":"2017-05-26","close":62.61},{"date":"2017-05-30","close":62.26},{"date":"2017-05-31","close":62.28},{"date":"2017-06-01","close":62.64},{"date":"2017-06-02","close":62.5},{"date":"2017-06-05","close":62.67},{"date":"2017-06-06","close":62.98},{"date":"2017-06-07","close":63.26},{"date":"2017-06-08","close":62.58},{"date":"2017-06-09","close":62.59},{"date":"2017-06-12","close":61.85},{"date":"2017-06-13","close":61.96},{"date":"2017-06-14","close":62.23},{"date":"2017-06-15","close":62.39},{"date":"2017-06-16","close":62.55},{"date":"2017-06-19","close":63.03},{"date":"2017-06-20","close":63.0},{"date":"2017-06-21","close":63.0},{"date":"2017-06-22","close":63.51},{"date":"2017-06-23","close":62.78},{"date":"2017-06-26","close":62.72},{"date":"2017-06-27","close":62.76},{"date":"2017-06-28","close":62.95},{"date":"2017-06-29","close":62.5},{"date":"2017-06-30","close":62.38},{"date":"2017-07-03","close":62.67},{"date":"2017-07-05","close":62.55},{"date":"2017-07-06","close":61.79},{"date":"2017-07-07","close":62.59},{"date":"2017-07-10","close":62.47},{"date":"2017-07-11","close":62.21},{"date":"2017-07-12","close":62.56},{"date":"2017-07-13","close":63.05},{"date":"2017-07-14","close":63.35},{"date":"2017-07-17","close":63.07},{"date":"2017-07-18","close":62.46},{"date":"2017-07-19","close":62.42},{"date":"2017-07-20","close":62.75},{"date":"2017-07-21","close":63.16},{"date":"2017-07-24","close":63.29},{"date":"2017-07-25","close":61.28},{"date":"2017-07-26","close":62.06},{"date":"2017-07-27","close":62.01},{"date":"2017-07-28","close":62.21},{"date":"2017-07-31","close":62.52},{"date":"2017-08-01","close":62.27},{"date":"2017-08-02","close":61.54},{"date":"2017-08-03","close":62.28},{"date":"2017-08-04","close":62.12},{"date":"2017-08-07","close":61.83},{"date":"2017-08-08","close":60.0},{"date":"2017-08-09","close":60.81},{"date":"2017-08-10","close":59.74},{"date":"2017-08-11","close":59.73},{"date":"2017-08-14","close":60.74},{"date":"2017-08-15","close":61.03},{"date":"2017-08-16","close":61.5},{"date":"2017-08-17","close":60.9},{"date":"2017-08-18","close":60.75},{"date":"2017-08-21","close":61.35},{"date":"2017-08-22","close":61.6},{"date":"2017-08-23","close":61.36},{"date":"2017-08-24","close":61.39},{"date":"2017-08-25","close":61.33},{"date":"2017-08-28","close":61.54},{"date":"2017-08-29","close":61.5},{"date":"2017-08-30","close":61.94},{"date":"2017-08-31","close":62.7},{"date":"2017-09-01","close":62.87},{"date":"2017-09-05","close":63.17},{"date":"2017-09-06","close":63.39},{"date":"2017-09-07","close":64.85},{"date":"2017-09-08","close":64.7},{"date":"2017-09-11","close":65.28},{"date":"2017-09-12","close":65.4},{"date":"2017-09-13","close":65.28},{"date":"2017-09-14","close":65.25},{"date":"2017-09-15","close":65.2},{"date":"2017-09-18","close":65.2},{"date":"2017-09-19","close":64.78},{"date":"2017-09-20","close":64.48},{"date":"2017-09-21","close":64.24},{"date":"2017-09-22","close":64.16},{"date":"2017-09-25","close":63.67},{"date":"2017-09-26","close":63.33},{"date":"2017-09-27","close":63.21},{"date":"2017-09-28","close":63.32},{"date":"2017-09-29","close":63.76},{"date":"2017-10-02","close":63.75},{"date":"2017-10-03","close":63.59},{"date":"2017-10-04","close":63.57},{"date":"2017-10-05","close":63.75},{"date":"2017-10-06","close":63.75},{"date":"2017-10-09","close":63.73},{"date":"2017-10-10","close":63.99},{"date":"2017-10-11","close":64.28},{"date":"2017-10-12","close":64.91},{"date":"2017-10-13","close":65.44},{"date":"2017-10-16","close":65.71},{"date":"2017-10-17","close":65.81},{"date":"2017-10-18","close":65.56},{"date":"2017-10-19","close":65.58},{"date":"2017-10-20","close":65.94},{"date":"2017-10-23","close":65.28},{"date":"2017-10-24","close":64.98},{"date":"2017-10-25","close":64.38},{"date":"2017-10-26","close":63.74},{"date":"2017-10-27","close":64.05},{"date":"2017-10-30","close":63.24},{"date":"2017-10-31","close":63.82},{"date":"2017-11-01","close":64.51},{"date":"2017-11-02","close":67.31},{"date":"2017-11-03","close":68.69},{"date":"2017-11-06","close":69.71},{"date":"2017-11-07","close":68.45},{"date":"2017-11-08","close":69.51},{"date":"2017-11-09","close":69.3},{"date":"2017-11-10","close":69.13},{"date":"2017-11-13","close":68.88},{"date":"2017-11-14","close":69.9},{"date":"2017-11-15","close":69.62},{"date":"2017-11-16","close":70.41},{"date":"2017-11-17","close":70.79},{"date":"2017-11-20","close":70.95},{"date":"2017-11-21","close":71.36},{"date":"2017-11-22","close":71.07},{"date":"2017-11-24","close":71.29},{"date":"2017-11-27","close":71.54},{"date":"2017-11-28","close":71.39},{"date":"2017-11-29","close":71.61},{"date":"2017-11-30","close":72.29},{"date":"2017-12-01","close":72.3},{"date":"2017-12-04","close":71.02},{"date":"2017-12-05","close":70.85},{"date":"2017-12-06","close":70.97},{"date":"2017-12-07","close":71.64},{"date":"2017-12-08","close":71.88},{"date":"2017-12-11","close":71.77},{"date":"2017-12-12","close":72.23},{"date":"2017-12-13","close":72.38},{"date":"2017-12-14","close":71.76},{"date":"2017-12-15","close":71.96},{"date":"2017-12-18","close":72.63},{"date":"2017-12-19","close":72.8},{"date":"2017-12-20","close":72.71},{"date":"2017-12-21","close":72.28},{"date":"2017-12-22","close":71.99},{"date":"2017-12-26","close":72.34},{"date":"2017-12-27","close":72.45},{"date":"2017-12-28","close":72.39},{"date":"2017-12-29","close":72.04},{"date":"2018-01-02","close":66.3516},{"date":"2018-01-03","close":66.6567},{"date":"2018-01-04","close":67.0543},{"date":"2018-01-05","close":67.8216},{"date":"2018-01-08","close":68.6351},{"date":"2018-01-09","close":69.4395},{"date":"2018-01-10","close":68.33},{"date":"2018-01-11","close":68.9587},{"date":"2018-01-12","close":69.6983},{"date":"2018-01-16","close":69.837},{"date":"2018-01-17","close":70.9741},{"date":"2018-01-18","close":70.6834},{"date":"2018-01-19","close":70.9519},{"date":"2018-01-22","close":71.7483},{"date":"2018-01-23","close":71.8502},{"date":"2018-01-24","close":72.5354},{"date":"2018-01-25","close":73.3873},{"date":"2018-01-26","close":74.1652},{"date":"2018-01-29","close":73.3225},{"date":"2018-01-30","close":72.5539},{"date":"2018-01-31","close":71.0538},{"date":"2018-02-01","close":72.0631},{"date":"2018-02-02","close":71.1001},{"date":"2018-02-05","close":68.3683},{"date":"2018-02-06","close":67.8497},{"date":"2018-02-07","close":68.3961},{"date":"2018-02-08","close":66.2199},{"date":"2018-02-09","close":66.9978},{"date":"2018-02-12","close":67.7757},{"date":"2018-02-13","close":67.822},{"date":"2018-02-14","close":68.9517},{"date":"2018-02-15","close":72.6928},{"date":"2018-02-16","close":73.8318},{"date":"2018-02-20","close":74.406},{"date":"2018-02-21","close":74.5449},{"date":"2018-02-22","close":74.7856},{"date":"2018-02-23","close":76.6655},{"date":"2018-02-26","close":77.1378},{"date":"2018-02-27","close":75.6283},{"date":"2018-02-28","close":74.8783},{"date":"2018-03-01","close":74.4893},{"date":"2018-03-02","close":75.2672},{"date":"2018-03-05","close":75.8321},{"date":"2018-03-06","close":75.4802},{"date":"2018-03-07","close":75.7117},{"date":"2018-03-08","close":76.434},{"date":"2018-03-09","close":78.2675},{"date":"2018-03-12","close":78.1656},{"date":"2018-03-13","close":78.3323},{"date":"2018-03-14","close":78.1101},{"date":"2018-03-15","close":78.4249},{"date":"2018-03-16","close":78.3416},{"date":"2018-03-19","close":76.9989},{"date":"2018-03-20","close":78.3971},{"date":"2018-03-21","close":77.8786},{"date":"2018-03-22","close":75.9895},{"date":"2018-03-23","close":74.6375},{"date":"2018-03-26","close":77.5359},{"date":"2018-03-27","close":75.8043},{"date":"2018-03-28","close":75.0079},{"date":"2018-03-29","close":77.3322},{"date":"2018-04-02","close":75.2023},{"date":"2018-04-03","close":76.7395},{"date":"2018-04-04","close":76.721},{"date":"2018-04-05","close":77.3415},{"date":"2018-04-06","close":74.9801},{"date":"2018-04-09","close":75.8135},{"date":"2018-04-10","close":76.9433},{"date":"2018-04-11","close":76.9248},{"date":"2018-04-12","close":77.7489},{"date":"2018-04-13","close":77.3878},{"date":"2018-04-16","close":78.1564},{"date":"2018-04-17","close":79.3324},{"date":"2018-04-18","close":79.6102},{"date":"2018-04-19","close":79.2078},{"date":"2018-04-20","close":79.2448},{"date":"2018-04-23","close":79.1057},{"date":"2018-04-24","close":78.2247},{"date":"2018-04-25","close":78.4287},{"date":"2018-04-26","close":78.5771},{"date":"2018-04-27","close":78.6791},{"date":"2018-04-30","close":77.4179},{"date":"2018-05-01","close":77.3437},{"date":"2018-05-02","close":74.0979},{"date":"2018-05-03","close":74.543},{"date":"2018-05-04","close":75.6373},{"date":"2018-05-07","close":76.1845},{"date":"2018-05-08","close":76.0454},{"date":"2018-05-09","close":76.3514},{"date":"2018-05-10","close":77.3993},{"date":"2018-05-11","close":78.3175},{"date":"2018-05-14","close":77.9558},{"date":"2018-05-15","close":76.9913},{"date":"2018-05-16","close":76.8336},{"date":"2018-05-17","close":76.9264},{"date":"2018-05-18","close":78.2711},{"date":"2018-05-21","close":79.1799},{"date":"2018-05-22","close":78.2525},{"date":"2018-05-23","close":78.7162},{"date":"2018-05-24","close":78.5957},{"date":"2018-05-25","close":77.5941},{"date":"2018-05-29","close":77.1119},{"date":"2018-05-30","close":78.3175},{"date":"2018-05-31","close":77.6219},{"date":"2018-06-01","close":79.217},{"date":"2018-06-04","close":79.1892},{"date":"2018-06-05","close":78.605},{"date":"2018-06-06","close":79.2634},{"date":"2018-06-07","close":79.4396},{"date":"2018-06-08","close":80.4783},{"date":"2018-06-11","close":80.7379},{"date":"2018-06-12","close":80.8214},{"date":"2018-06-13","close":81.0161},{"date":"2018-06-14","close":81.7488},{"date":"2018-06-15","close":82.7225},{"date":"2018-06-18","close":82.4721},{"date":"2018-06-19","close":80.9141},{"date":"2018-06-20","close":80.6823},{"date":"2018-06-21","close":80.7008},{"date":"2018-06-22","close":79.588},{"date":"2018-06-25","close":78.5493},{"date":"2018-06-26","close":77.9094},{"date":"2018-06-27","close":77.3066},{"date":"2018-06-28","close":78.6698},{"date":"2018-06-29","close":79.0037},{"date":"2018-07-02","close":79.4304},{"date":"2018-07-03","close":79.8198},{"date":"2018-07-05","close":79.894},{"date":"2018-07-06","close":80.5525},{"date":"2018-07-09","close":81.1367},{"date":"2018-07-10","close":79.9589},{"date":"2018-07-11","close":78.3638},{"date":"2018-07-12","close":79.2634},{"date":"2018-07-13","close":79.8848},{"date":"2018-07-16","close":78.438},{"date":"2018-07-17","close":79.5416},{"date":"2018-07-18","close":79.7085},{"date":"2018-07-19","close":79.3333},{"date":"2018-07-20","close":79.2126},{"date":"2018-07-23","close":77.9774},{"date":"2018-07-24","close":77.5502},{"date":"2018-07-25","close":79.5376},{"date":"2018-07-26","close":79.4448},{"date":"2018-07-27","close":79.129},{"date":"2018-07-30","close":78.4696},{"date":"2018-07-31","close":80.3178},{"date":"2018-08-01","close":79.8905},{"date":"2018-08-02","close":84.9151},{"date":"2018-08-03","close":85.1008},{"date":"2018-08-06","close":85.9831},{"date":"2018-08-07","close":85.8995},{"date":"2018-08-08","close":86.5868},{"date":"2018-08-09","close":85.816},{"date":"2018-08-10","close":85.1658},{"date":"2018-08-13","close":84.7572},{"date":"2018-08-14","close":84.8594},{"date":"2018-08-15","close":84.3764},{"date":"2018-08-16","close":85.0172},{"date":"2018-08-17","close":84.9522},{"date":"2018-08-20","close":85.5931},{"date":"2018-08-21","close":85.528},{"date":"2018-08-22","close":83.2805},{"date":"2018-08-23","close":83.2805},{"date":"2018-08-24","close":83.2155},{"date":"2018-08-27","close":83.0111},{"date":"2018-08-28","close":83.169},{"date":"2018-08-29","close":83.4291},{"date":"2018-08-30","close":83.4105},{"date":"2018-08-31","close":84.1442},{"date":"2018-09-04","close":83.5591},{"date":"2018-09-05","close":82.7139},{"date":"2018-09-06","close":83.3455},{"date":"2018-09-07","close":83.0576},{"date":"2018-09-10","close":82.5375},{"date":"2018-09-11","close":81.9524},{"date":"2018-09-12","close":82.4632},{"date":"2018-09-13","close":83.3083},{"date":"2018-09-14","close":82.6675},{"date":"2018-09-17","close":82.0081},{"date":"2018-09-18","close":82.8254},{"date":"2018-09-19","close":82.7325},{"date":"2018-09-20","close":83.6427},{"date":"2018-09-21","close":83.4291},{"date":"2018-09-24","close":83.2619},{"date":"2018-09-25","close":83.8284},{"date":"2018-09-26","close":83.9213},{"date":"2018-09-27","close":84.7015},{"date":"2018-09-28","close":85.0358},{"date":"2018-10-01","close":85.1287},{"date":"2018-10-02","close":85.2866},{"date":"2018-10-03","close":86.8654},{"date":"2018-10-04","close":84.5807},{"date":"2018-10-05","close":85.398},{"date":"2018-10-08","close":84.9522},{"date":"2018-10-09","close":85.9552},{"date":"2018-10-10","close":83.2433},{"date":"2018-10-11","close":80.8007},{"date":"2018-10-12","close":82.5653},{"date":"2018-10-15","close":83.6613},{"date":"2018-10-16","close":85.268},{"date":"2018-10-17","close":86.1782},{"date":"2018-10-18","close":85.2866},{"date":"2018-10-19","close":84.9522},{"date":"2018-10-22","close":86.1875},{"date":"2018-10-23","close":84.9522},{"date":"2018-10-24","close":82.4446},{"date":"2018-10-25","close":84.0235},{"date":"2018-10-26","close":82.5189},{"date":"2018-10-29","close":83.2619},{"date":"2018-10-30","close":83.7542},{"date":"2018-10-31","close":83.7263},{"date":"2018-11-01","close":87.5341},{"date":"2018-11-02","close":86.1596},{"date":"2018-11-05","close":86.1132},{"date":"2018-11-06","close":86.1503},{"date":"2018-11-07","close":88.4072},{"date":"2018-11-08","close":88.1378},{"date":"2018-11-09","close":88.4814},{"date":"2018-11-12","close":87.7013},{"date":"2018-11-13","close":87.4598},{"date":"2018-11-14","close":85.8903},{"date":"2018-11-15","close":85.0915},{"date":"2018-11-16","close":85.6952},{"date":"2018-11-19","close":83.7943},{"date":"2018-11-20","close":82.2225},{"date":"2018-11-21","close":82.4736},{"date":"2018-11-23","close":82.9945},{"date":"2018-11-26","close":83.2549},{"date":"2018-11-27","close":83.8873},{"date":"2018-11-28","close":86.3053},{"date":"2018-11-29","close":86.2774},{"date":"2018-11-30","close":87.3004},{"date":"2018-12-03","close":87.0214},{"date":"2018-12-04","close":84.2314},{"date":"2018-12-06","close":84.0826},{"date":"2018-12-07","close":81.9249},{"date":"2018-12-10","close":82.6969},{"date":"2018-12-11","close":83.5153},{"date":"2018-12-12","close":84.3802},{"date":"2018-12-13","close":84.5755},{"date":"2018-12-14","close":82.2597},{"date":"2018-12-17","close":78.9954},{"date":"2018-12-18","close":79.0419},{"date":"2018-12-19","close":77.6004},{"date":"2018-12-20","close":76.6518},{"date":"2018-12-21","close":75.9636},{"date":"2018-12-24","close":73.7315},{"date":"2018-12-26","close":77.1168},{"date":"2018-12-27","close":78.4281},{"date":"2018-12-28","close":78.5769},{"date":"2018-12-31","close":79.5534},{"date":"2019-01-02","close":78.5676},{"date":"2019-01-03","close":75.852},{"date":"2019-01-04","close":78.828},{"date":"2019-01-07","close":79.3023},{"date":"2019-01-08","close":80.4834},{"date":"2019-01-09","close":80.1951},{"date":"2019-01-10","close":79.8882},{"date":"2019-01-11","close":80.037},{"date":"2019-01-14","close":78.5862},{"date":"2019-01-15","close":78.8745},{"date":"2019-01-16","close":77.3865},{"date":"2019-01-17","close":78.5084},{"date":"2019-01-18","close":78.8252},{"date":"2019-01-22","close":78.3593},{"date":"2019-01-23","close":77.9866},{"date":"2019-01-24","close":77.9586},{"date":"2019-01-25","close":78.9184},{"date":"2019-01-28","close":77.9493},{"date":"2019-01-29","close":78.6575},{"date":"2019-01-30","close":79.2912},{"date":"2019-01-31","close":80.2883},{"date":"2019-02-01","close":81.2015},{"date":"2019-02-04","close":81.0431},{"date":"2019-02-05","close":81.4158},{"date":"2019-02-06","close":81.6115},{"date":"2019-02-07","close":80.3348},{"date":"2019-02-08","close":80.9126},{"date":"2019-02-11","close":80.3907},{"date":"2019-02-12","close":81.5463},{"date":"2019-02-13","close":82.2358},{"date":"2019-02-14","close":86.9044},{"date":"2019-02-15","close":88.8706},{"date":"2019-02-19","close":88.442},{"date":"2019-02-20","close":87.9574},{"date":"2019-02-21","close":87.1001},{"date":"2019-02-22","close":88.1624},{"date":"2019-02-25","close":87.9574},{"date":"2019-02-26","close":87.1187},{"date":"2019-02-27","close":87.4076},{"date":"2019-02-28","close":87.8083},{"date":"2019-03-01","close":89.2247},{"date":"2019-03-04","close":89.3365},{"date":"2019-03-05","close":89.2526},{"date":"2019-03-06","close":87.7524},{"date":"2019-03-07","close":86.2428},{"date":"2019-03-08","close":86.1123},{"date":"2019-03-11","close":88.2742},{"date":"2019-03-12","close":89.2247},{"date":"2019-03-13","close":90.3243},{"date":"2019-03-14","close":89.644},{"date":"2019-03-15","close":90.3056},{"date":"2019-03-18","close":91.107},{"date":"2019-03-19","close":91.9923},{"date":"2019-03-20","close":91.7873},{"date":"2019-03-21","close":92.8496},{"date":"2019-03-22","close":91.2561},{"date":"2019-03-25","close":91.2561},{"date":"2019-03-26","close":92.0855},{"date":"2019-03-27","close":91.8059},{"date":"2019-03-28","close":92.6166},{"date":"2019-03-29","close":93.8094},{"date":"2019-04-01","close":94.6201},{"date":"2019-04-02","close":95.086},{"date":"2019-04-03","close":95.1606},{"date":"2019-04-04","close":95.0301},{"date":"2019-04-05","close":95.1606},{"date":"2019-04-08","close":95.2631},{"date":"2019-04-09","close":94.5456},{"date":"2019-04-10","close":94.4244},{"date":"2019-04-11","close":94.1728},{"date":"2019-04-12","close":94.7413},{"date":"2019-04-15","close":94.3592},{"date":"2019-04-16","close":92.4116},{"date":"2019-04-17","close":91.454},{"date":"2019-04-18","close":92.434},{"date":"2019-04-22","close":93.4514},{"date":"2019-04-23","close":95.1782},{"date":"2019-04-24","close":94.3661},{"date":"2019-04-25","close":95.0475},{"date":"2019-04-26","close":96.4663},{"date":"2019-04-29","close":94.5155},{"date":"2019-04-30","close":95.0569},{"date":"2019-05-01","close":95.0102},{"date":"2019-05-02","close":96.2796},{"date":"2019-05-03","close":96.8397},{"date":"2019-05-06","close":96.4476},{"date":"2019-05-07","close":94.6182},{"date":"2019-05-08","close":95.0755},{"date":"2019-05-09","close":94.8982},{"date":"2019-05-10","close":95.4769},{"date":"2019-05-13","close":94.5995},{"date":"2019-05-14","close":94.5062},{"date":"2019-05-15","close":95.0569},{"date":"2019-05-16","close":96.0743},{"date":"2019-05-17","close":95.1782},{"date":"2019-05-20","close":95.4115},{"date":"2019-05-21","close":95.5609},{"date":"2019-05-22","close":96.0836},{"date":"2019-05-23","close":96.0369},{"date":"2019-05-24","close":95.5796},{"date":"2019-05-28","close":95.2249},{"date":"2019-05-29","close":94.4128},{"date":"2019-05-30","close":95.5142},{"date":"2019-05-31","close":94.3195},{"date":"2019-06-03","close":97.0263},{"date":"2019-06-04","close":100.9186},{"date":"2019-06-05","close":101.2733},{"date":"2019-06-06","close":101.6373},{"date":"2019-06-07","close":102.7294},{"date":"2019-06-10","close":102.8787},{"date":"2019-06-11","close":102.8227},{"date":"2019-06-12","close":104.0174},{"date":"2019-06-13","close":102.7014},{"date":"2019-06-14","close":103.4107},{"date":"2019-06-17","close":103.4294},{"date":"2019-06-18","close":105.8282},{"date":"2019-06-19","close":106.6683},{"date":"2019-06-20","close":105.4456},{"date":"2019-06-21","close":105.3616},{"date":"2019-06-24","close":105.9122},{"date":"2019-06-25","close":106.2763},{"date":"2019-06-26","close":105.5202},{"date":"2019-06-27","close":105.2495},{"date":"2019-06-28","close":105.9309},{"date":"2019-07-01","close":106.0056},{"date":"2019-07-02","close":106.9576},{"date":"2019-07-03","close":107.6577},{"date":"2019-07-05","close":106.575},{"date":"2019-07-08","close":106.5003},{"date":"2019-07-09","close":105.7163},{"date":"2019-07-10","close":106.939},{"date":"2019-07-11","close":106.7336},{"date":"2019-07-12","close":105.7629},{"date":"2019-07-15","close":106.0056},{"date":"2019-07-16","close":105.9216},{"date":"2019-07-17","close":106.1083},{"date":"2019-07-18","close":107.4393},{"date":"2019-07-19","close":106.6448},{"date":"2019-07-22","close":108.3741},{"date":"2019-07-23","close":108.3741},{"date":"2019-07-24","close":107.9067},{"date":"2019-07-25","close":107.1683},{"date":"2019-07-26","close":107.5982},{"date":"2019-07-29","close":108.0095},{"date":"2019-07-30","close":108.2339},{"date":"2019-07-31","close":107.3926},{"date":"2019-08-01","close":108.1497},{"date":"2019-08-02","close":108.7667},{"date":"2019-08-05","close":105.224},{"date":"2019-08-06","close":113.2628},{"date":"2019-08-07","close":113.001},{"date":"2019-08-08","close":116.0109},{"date":"2019-08-09","close":116.9083},{"date":"2019-08-12","close":115.8707},{"date":"2019-08-13","close":116.5624},{"date":"2019-08-14","close":113.8423},{"date":"2019-08-15","close":115.609},{"date":"2019-08-16","close":117.1887},{"date":"2019-08-19","close":118.4786},{"date":"2019-08-20","close":117.8243},{"date":"2019-08-21","close":119.3106},{"date":"2019-08-22","close":118.3758},{"date":"2019-08-23","close":115.0388},{"date":"2019-08-26","close":117.9645},{"date":"2019-08-27","close":117.0672},{"date":"2019-08-28","close":117.5626},{"date":"2019-08-29","close":118.4132},{"date":"2019-08-30","close":118.1702},{"date":"2019-09-03","close":118.7497},{"date":"2019-09-04","close":119.2638},{"date":"2019-09-05","close":119.7125},{"date":"2019-09-06","close":120.049},{"date":"2019-09-09","close":118.3945},{"date":"2019-09-10","close":115.0014},{"date":"2019-09-11","close":112.8234},{"date":"2019-09-12","close":113.7488},{"date":"2019-09-13","close":113.1226},{"date":"2019-09-16","close":111.8326},{"date":"2019-09-17","close":114.4312},{"date":"2019-09-18","close":115.1977},{"date":"2019-09-19","close":116.1605},{"date":"2019-09-20","close":117.4224},{"date":"2019-09-23","close":116.9176},{"date":"2019-09-24","close":116.8896},{"date":"2019-09-25","close":116.6372},{"date":"2019-09-26","close":117.8337},{"date":"2019-09-27","close":115.8146},{"date":"2019-09-30","close":116.4596},{"date":"2019-10-01","close":116.955},{"date":"2019-10-02","close":114.3097},{"date":"2019-10-03","close":116.1698},{"date":"2019-10-04","close":118.7591},{"date":"2019-10-07","close":117.843},{"date":"2019-10-08","close":117.198},{"date":"2019-10-09","close":118.1795},{"date":"2019-10-10","close":119.0956},{"date":"2019-10-11","close":120.0864},{"date":"2019-10-14","close":118.3291},{"date":"2019-10-15","close":120.3107},{"date":"2019-10-16","close":119.5816},{"date":"2019-10-17","close":120.0864},{"date":"2019-10-18","close":119.7592},{"date":"2019-10-21","close":118.3497},{"date":"2019-10-22","close":114.9429},{"date":"2019-10-23","close":113.9976},{"date":"2019-10-24","close":115.0739},{"date":"2019-10-25","close":116.3936},{"date":"2019-10-28","close":117.1143},{"date":"2019-10-29","close":118.0783},{"date":"2019-10-30","close":119.426},{"date":"2019-10-31","close":119.7256},{"date":"2019-11-01","close":117.3108},{"date":"2019-11-04","close":116.768},{"date":"2019-11-05","close":112.5469},{"date":"2019-11-06","close":113.6887},{"date":"2019-11-07","close":113.2769},{"date":"2019-11-08","close":110.31},{"date":"2019-11-11","close":109.5332},{"date":"2019-11-12","close":109.6923},{"date":"2019-11-13","close":108.9903},{"date":"2019-11-14","close":108.8031},{"date":"2019-11-15","close":110.3661},{"date":"2019-11-18","close":111.1898},{"date":"2019-11-19","close":112.6218},{"date":"2019-11-20","close":111.9011},{"date":"2019-11-21","close":112.5188},{"date":"2019-11-22","close":112.1351},{"date":"2019-11-25","close":112.8838},{"date":"2019-11-26","close":114.0818},{"date":"2019-11-27","close":113.8385},{"date":"2019-11-29","close":112.7996},{"date":"2019-12-02","close":112.2287},{"date":"2019-12-03","close":112.8089},{"date":"2019-12-04","close":112.0695},{"date":"2019-12-05","close":112.4158},{"date":"2019-12-06","close":113.9227},{"date":"2019-12-09","close":113.4641},{"date":"2019-12-10","close":114.9148},{"date":"2019-12-11","close":115.6449},{"date":"2019-12-12","close":116.3655},{"date":"2019-12-13","close":116.4778},{"date":"2019-12-16","close":118.3591},{"date":"2019-12-17","close":118.9581},{"date":"2019-12-18","close":118.8551},{"date":"2019-12-19","close":120.493},{"date":"2019-12-20","close":124.1806},{"date":"2019-12-23","close":123.8905},{"date":"2019-12-24","close":124.4053},{"date":"2019-12-26","close":124.5082},{"date":"2019-12-27","close":124.7141},{"date":"2019-12-30","close":123.7407},{"date":"2019-12-31","close":123.8718},{"date":"2020-01-02","close":125.5471},{"date":"2020-01-03","close":125.5658},{"date":"2020-01-06","close":124.6018},{"date":"2020-01-07","close":125.0229},{"date":"2020-01-08","close":124.7515},{"date":"2020-01-09","close":126.4082},{"date":"2020-01-10","close":126.8855},{"date":"2020-01-13","close":127.7653},{"date":"2020-01-14","close":128.4765},{"date":"2020-01-15","close":129.6652},{"date":"2020-01-16","close":130.5088},{"date":"2020-01-17","close":131.3711},{"date":"2020-01-21","close":133.0301},{"date":"2020-01-22","close":132.6271},{"date":"2020-01-23","close":129.6652},{"date":"2020-01-24","close":127.7625},{"date":"2020-01-27","close":127.4345},{"date":"2020-01-28","close":129.5903},{"date":"2020-01-29","close":129.8246},{"date":"2020-01-30","close":129.3747},{"date":"2020-01-31","close":125.7942},{"date":"2020-02-03","close":127.0221},{"date":"2020-02-04","close":130.2557},{"date":"2020-02-05","close":129.2434},{"date":"2020-02-06","close":130.2557},{"date":"2020-02-07","close":130.1901},{"date":"2020-02-10","close":133.6112},{"date":"2020-02-11","close":134.9984},{"date":"2020-02-12","close":134.0143},{"date":"2020-02-13","close":135.8514},{"date":"2020-02-14","close":135.1296},{"date":"2020-02-18","close":134.6423},{"date":"2020-02-19","close":135.0266},{"date":"2020-02-20","close":134.5486},{"date":"2020-02-21","close":133.3113},{"date":"2020-02-24","close":129.7121},{"date":"2020-02-25","close":126.366},{"date":"2020-02-26","close":127.6125},{"date":"2020-02-27","close":125.5505},{"date":"2020-02-28","close":124.8757},{"date":"2020-03-02","close":130.1995},{"date":"2020-03-03","close":128.6342},{"date":"2020-03-04","close":134.6142},{"date":"2020-03-05","close":130.8087},{"date":"2020-03-06","close":128.4561},{"date":"2020-03-09","close":121.5858},{"date":"2020-03-10","close":124.3977},{"date":"2020-03-11","close":122.1013},{"date":"2020-03-12","close":112.7377},{"date":"2020-03-13","close":117.6116},{"date":"2020-03-16","close":100.3279},{"date":"2020-03-17","close":104.0865},{"date":"2020-03-18","close":99.1844},{"date":"2020-03-19","close":95.9133},{"date":"2020-03-20","close":94.6105},{"date":"2020-03-23","close":86.8497},{"date":"2020-03-24","close":97.2536},{"date":"2020-03-25","close":101.4246},{"date":"2020-03-26","close":110.5163},{"date":"2020-03-27","close":104.7613},{"date":"2020-03-30","close":109.3635},{"date":"2020-03-31","close":110.3102},{"date":"2020-04-01","close":104.9019},{"date":"2020-04-02","close":108.7542},{"date":"2020-04-03","close":107.4233},{"date":"2020-04-06","close":118.8395},{"date":"2020-04-07","close":118.2021},{"date":"2020-04-08","close":119.2707},{"date":"2020-04-09","close":120.6766},{"date":"2020-04-13","close":115.2403},{"date":"2020-04-14","close":119.8049},{"date":"2020-04-15","close":116.0464},{"date":"2020-04-16","close":119.6514},{"date":"2020-04-17","close":122.7213},{"date":"2020-04-20","close":119.5951},{"date":"2020-04-21","close":117.0696},{"date":"2020-04-22","close":118.1117},{"date":"2020-04-23","close":116.0745},{"date":"2020-04-24","close":118.2056},{"date":"2020-04-27","close":119.6232},{"date":"2020-04-28","close":115.4737},{"date":"2020-04-29","close":117.8677},{"date":"2020-04-30","close":121.3976},{"date":"2020-05-01","close":119.7265},{"date":"2020-05-04","close":119.642},{"date":"2020-05-05","close":123.2658},{"date":"2020-05-06","close":117.9991},{"date":"2020-05-07","close":116.6378},{"date":"2020-05-08","close":117.7926},{"date":"2020-05-11","close":118.6562},{"date":"2020-05-12","close":116.4219},{"date":"2020-05-13","close":115.5019},{"date":"2020-05-14","close":118.3183},{"date":"2020-05-15","close":119.6889},{"date":"2020-05-18","close":123.3785},{"date":"2020-05-19","close":126.1198},{"date":"2020-05-20","close":125.181},{"date":"2020-05-21","close":122.3552},{"date":"2020-05-22","close":122.1486},{"date":"2020-05-26","close":122.4678},{"date":"2020-05-27","close":127.3403},{"date":"2020-05-28","close":129.6591},{"date":"2020-05-29","close":130.8608},{"date":"2020-06-01","close":129.8751},{"date":"2020-06-02","close":132.8229},{"date":"2020-06-03","close":133.8086},{"date":"2020-06-04","close":131.9217},{"date":"2020-06-05","close":132.3817},{"date":"2020-06-08","close":132.654},{"date":"2020-06-09","close":130.3069},{"date":"2020-06-10","close":131.349},{"date":"2020-06-11","close":123.0405},{"date":"2020-06-12","close":125.8663},{"date":"2020-06-15","close":125.1434},{"date":"2020-06-16","close":127.9035},{"date":"2020-06-17","close":128.4199},{"date":"2020-06-18","close":128.9925},{"date":"2020-06-19","close":128.9925},{"date":"2020-06-22","close":128.5607},{"date":"2020-06-23","close":129.6591},{"date":"2020-06-24","close":126.0823},{"date":"2020-06-25","close":127.0304},{"date":"2020-06-26","close":124.5426},{"date":"2020-06-29","close":123.9042},{"date":"2020-06-30","close":128.6546},{"date":"2020-07-01","close":128.7954},{"date":"2020-07-02","close":129.2367},{"date":"2020-07-06","close":130.1191},{"date":"2020-07-07","close":129.9689},{"date":"2020-07-08","close":130.3163},{"date":"2020-07-09","close":129.2554},{"date":"2020-07-10","close":128.7109},{"date":"2020-07-13","close":129.8469},{"date":"2020-07-14","close":131.809},{"date":"2020-07-15","close":134.1748},{"date":"2020-07-16","close":134.3816},{"date":"2020-07-17","close":135.9986},{"date":"2020-07-20","close":137.2302},{"date":"2020-07-21","close":136.3277},{"date":"2020-07-22","close":136.4216},{"date":"2020-07-23","close":135.444},{"date":"2020-07-24","close":135.585},{"date":"2020-07-27","close":138.1233},{"date":"2020-07-28","close":137.2396},{"date":"2020-07-29","close":138.7532},{"date":"2020-07-30","close":140.1822},{"date":"2020-07-31","close":142.5983},{"date":"2020-08-03","close":145.2589},{"date":"2020-08-04","close":146.3212},{"date":"2020-08-05","close":148.2767},{"date":"2020-08-06","close":151.6705},{"date":"2020-08-07","close":149.3672},{"date":"2020-08-10","close":148.6245},{"date":"2020-08-11","close":147.534},{"date":"2020-08-12","close":149.8185},{"date":"2020-08-13","close":149.3578},{"date":"2020-08-14","close":147.6468},{"date":"2020-08-17","close":147.9947},{"date":"2020-08-18","close":150.58},{"date":"2020-08-19","close":149.0852},{"date":"2020-08-20","close":149.0476},{"date":"2020-08-21","close":148.8878},{"date":"2020-08-24","close":147.3742},{"date":"2020-08-25","close":149.0852},{"date":"2020-08-26","close":150.1945},{"date":"2020-08-27","close":150.0535},{"date":"2020-08-28","close":150.4202},{"date":"2020-08-31","close":150.5142},{"date":"2020-09-01","close":152.3474},{"date":"2020-09-02","close":155.4311},{"date":"2020-09-03","close":149.292},{"date":"2020-09-04","close":147.8255},{"date":"2020-09-08","close":144.3188},{"date":"2020-09-09","close":149.3954},{"date":"2020-09-10","close":148.634},{"date":"2020-09-11","close":149.0946},{"date":"2020-09-14","close":151.2287},{"date":"2020-09-15","close":152.5637},{"date":"2020-09-16","close":151.5954},{"date":"2020-09-17","close":150.8621},{"date":"2020-09-18","close":151.2381},{"date":"2020-09-21","close":151.3321},{"date":"2020-09-22","close":151.8398},{"date":"2020-09-23","close":149.7903},{"date":"2020-09-24","close":148.5211},{"date":"2020-09-25","close":151.2099},{"date":"2020-09-28","close":151.6611},{"date":"2020-09-29","close":152.7517},{"date":"2020-09-30","close":155.4687},{"date":"2020-10-01","close":154.2089},{"date":"2020-10-02","close":153.7576},{"date":"2020-10-05","close":153.6636},{"date":"2020-10-06","close":151.8492},{"date":"2020-10-07","close":150.3356},{"date":"2020-10-08","close":153.4004},{"date":"2020-10-09","close":155.5251},{"date":"2020-10-12","close":158.4582},{"date":"2020-10-13","close":155.4216},{"date":"2020-10-14","close":153.861},{"date":"2020-10-15","close":153.2312},{"date":"2020-10-16","close":153.7576},{"date":"2020-10-19","close":150.4108},{"date":"2020-10-20","close":150.3167},{"date":"2020-10-21","close":151.7192},{"date":"2020-10-22","close":152.8488},{"date":"2020-10-23","close":153.8936},{"date":"2020-10-26","close":151.0603},{"date":"2020-10-27","close":152.9335},{"date":"2020-10-28","close":149.3753},{"date":"2020-10-29","close":151.7286},{"date":"2020-10-30","close":149.2436},{"date":"2020-11-02","close":153.3289},{"date":"2020-11-03","close":153.5641},{"date":"2020-11-04","close":164.1161},{"date":"2020-11-05","close":160.8687},{"date":"2020-11-06","close":159.3155},{"date":"2020-11-09","close":155.5032},{"date":"2020-11-10","close":153.0181},{"date":"2020-11-11","close":155.2679},{"date":"2020-11-12","close":155.4938},{"date":"2020-11-13","close":156.0492},{"date":"2020-11-16","close":155.5879},{"date":"2020-11-17","close":155.7197},{"date":"2020-11-18","close":153.903},{"date":"2020-11-19","close":156.548},{"date":"2020-11-20","close":156.4445},{"date":"2020-11-23","close":154.6937},{"date":"2020-11-24","close":151.6062},{"date":"2020-11-25","close":150.7873},{"date":"2020-11-27","close":151.9922},{"date":"2020-11-30","close":150.9662},{"date":"2020-12-01","close":151.8886},{"date":"2020-12-02","close":149.6201},{"date":"2020-12-03","close":147.8504},{"date":"2020-12-04","close":148.6788},{"date":"2020-12-07","close":149.1494},{"date":"2020-12-08","close":149.6577},{"date":"2020-12-09","close":149.3847},{"date":"2020-12-10","close":148.8388},{"date":"2020-12-11","close":150.166},{"date":"2020-12-14","close":150.1378},{"date":"2020-12-15","close":152.4534},{"date":"2020-12-16","close":151.1921},{"date":"2020-12-17","close":153.1499},{"date":"2020-12-18","close":154.0254},{"date":"2020-12-21","close":151.3991},{"date":"2020-12-22","close":152.331},{"date":"2020-12-23","close":150.4673},{"date":"2020-12-24","close":151.2862},{"date":"2020-12-28","close":152.8581},{"date":"2020-12-29","close":153.5453},{"date":"2020-12-30","close":154.6278},{"date":"2020-12-31","close":155.7856},{"date":"2021-01-04","close":153.9878},{"date":"2021-01-05","close":155.0608},{"date":"2021-01-06","close":157.3387},{"date":"2021-01-07","close":157.1976},{"date":"2021-01-08","close":158.2424},{"date":"2021-01-11","close":159.4473},{"date":"2021-01-12","close":156.3692},{"date":"2021-01-13","close":152.444},{"date":"2021-01-14","close":151.5121},{"date":"2021-01-15","close":152.0769},{"date":"2021-01-19","close":153.2648},{"date":"2021-01-20","close":154.0095},{"date":"2021-01-21","close":155.0465},{"date":"2021-01-22","close":153.9813},{"date":"2021-01-25","close":152.1052},{"date":"2021-01-26","close":150.5685},{"date":"2021-01-27","close":144.3839},{"date":"2021-01-28","close":147.5705},{"date":"2021-01-29","close":145.421},{"date":"2021-02-01","close":146.6749},{"date":"2021-02-02","close":148.3812},{"date":"2021-02-03","close":146.3449},{"date":"2021-02-04","close":148.1362},{"date":"2021-02-05","close":150.1631},{"date":"2021-02-08","close":150.8607},{"date":"2021-02-09","close":150.6816},{"date":"2021-02-10","close":151.4264},{"date":"2021-02-11","close":155.0277},{"date":"2021-02-12","close":157.1678},{"date":"2021-02-16","close":156.8001},{"date":"2021-02-17","close":159.2324},{"date":"2021-02-18","close":158.3368},{"date":"2021-02-19","close":150.8419},{"date":"2021-02-22","close":150.9927},{"date":"2021-02-23","close":150.3894},{"date":"2021-02-24","close":149.9462},{"date":"2021-02-25","close":147.5233},{"date":"2021-02-26","close":146.3543},{"date":"2021-03-01","close":148.6641},{"date":"2021-03-02","close":148.0607},{"date":"2021-03-03","close":140.7731},{"date":"2021-03-04","close":135.7576},{"date":"2021-03-05","close":137.3415},{"date":"2021-03-08","close":136.8418},{"date":"2021-03-09","close":141.5462},{"date":"2021-03-10","close":142.4418},{"date":"2021-03-11","close":143.6392},{"date":"2021-03-12","close":143.8371},{"date":"2021-03-15","close":145.9772},{"date":"2021-03-16","close":146.1564},{"date":"2021-03-17","close":147.2311},{"date":"2021-03-18","close":143.6957},{"date":"2021-03-19","close":144.3557},{"date":"2021-03-22","close":146.722},{"date":"2021-03-23","close":147.1085},{"date":"2021-03-24","close":146.5334},{"date":"2021-03-25","close":144.1294},{"date":"2021-03-26","close":147.2122},{"date":"2021-03-29","close":149.324},{"date":"2021-03-30","close":148.0513},{"date":"2021-03-31","close":148.4661},{"date":"2021-04-01","close":148.8527},{"date":"2021-04-05","close":149.3428},{"date":"2021-04-06","close":146.9765},{"date":"2021-04-07","close":148.8432},{"date":"2021-04-08","close":150.8419},{"date":"2021-04-09","close":150.7005},{"date":"2021-04-12","close":153.2082},{"date":"2021-04-13","close":154.1133},{"date":"2021-04-14","close":153.7455},{"date":"2021-04-15","close":155.9799},{"date":"2021-04-16","close":158.0351},{"date":"2021-04-19","close":158.4782},{"date":"2021-04-20","close":159.3185},{"date":"2021-04-21","close":160.6498},{"date":"2021-04-22","close":159.6301},{"date":"2021-04-23","close":161.018},{"date":"2021-04-26","close":160.3193},{"date":"2021-04-27","close":160.2721},{"date":"2021-04-28","close":162.1322},{"date":"2021-04-29","close":164.7758},{"date":"2021-04-30","close":163.369},{"date":"2021-05-03","close":165.4557},{"date":"2021-05-04","close":164.0677},{"date":"2021-05-05","close":164.1527},{"date":"2021-05-06","close":158.1667},{"date":"2021-05-07","close":161.9716},{"date":"2021-05-10","close":161.6129},{"date":"2021-05-11","close":160.7254},{"date":"2021-05-12","close":158.6576},{"date":"2021-05-13","close":161.3107},{"date":"2021-05-14","close":162.6703},{"date":"2021-05-17","close":160.7631},{"date":"2021-05-18","close":160.612},{"date":"2021-05-19","close":161.7167},{"date":"2021-05-20","close":165.9843},{"date":"2021-05-21","close":166.1921},{"date":"2021-05-24","close":166.5508},{"date":"2021-05-25","close":166.7586},{"date":"2021-05-26","close":165.5311},{"date":"2021-05-27","close":164.9174},{"date":"2021-05-28","close":166.8152},{"date":"2021-06-01","close":164.4643},{"date":"2021-06-02","close":163.2935},{"date":"2021-06-03","close":164.1149},{"date":"2021-06-04","close":165.4178},{"date":"2021-06-07","close":165.3234},{"date":"2021-06-08","close":164.3793},{"date":"2021-06-09","close":166.8247},{"date":"2021-06-10","close":171.9326},{"date":"2021-06-11","close":172.027},{"date":"2021-06-14","close":174.2741},{"date":"2021-06-15","close":175.3033},{"date":"2021-06-16","close":173.8304},{"date":"2021-06-17","close":176.0303},{"date":"2021-06-18","close":175.0389},{"date":"2021-06-21","close":176.1814},{"date":"2021-06-22","close":176.2002},{"date":"2021-06-23","close":175.7281},{"date":"2021-06-24","close":175.0295},{"date":"2021-06-25","close":176.7761},{"date":"2021-06-28","close":176.6345},{"date":"2021-06-29","close":177.4938},{"date":"2021-06-30","close":175.9548},{"date":"2021-07-01","close":178.7211},{"date":"2021-07-02","close":181.9407},{"date":"2021-07-06","close":183.1871},{"date":"2021-07-07","close":186.3783},{"date":"2021-07-08","close":185.9629},{"date":"2021-07-09","close":186.4727},{"date":"2021-07-12","close":187.2564},{"date":"2021-07-13","close":188.1817},{"date":"2021-07-14","close":190.0417},{"date":"2021-07-15","close":189.0598},{"date":"2021-07-16","close":188.5311},{"date":"2021-07-19","close":186.7843},{"date":"2021-07-20","close":189.1761},{"date":"2021-07-21","close":187.2192},{"date":"2021-07-22","close":189.5826},{"date":"2021-07-23","close":192.4659},{"date":"2021-07-26","close":189.8473},{"date":"2021-07-27","close":190.8399},{"date":"2021-07-28","close":192.1634},{"date":"2021-07-29","close":192.967},{"date":"2021-07-30","close":191.6245},{"date":"2021-08-02","close":191.0668},{"date":"2021-08-03","close":192.9481},{"date":"2021-08-04","close":193.6004},{"date":"2021-08-05","close":192.7023},{"date":"2021-08-06","close":190.8494},{"date":"2021-08-09","close":188.8074},{"date":"2021-08-10","close":187.8998},{"date":"2021-08-11","close":186.6236},{"date":"2021-08-12","close":188.9209},{"date":"2021-08-13","close":190.4712},{"date":"2021-08-16","close":193.5909},{"date":"2021-08-17","close":195.3115},{"date":"2021-08-18","close":192.2201},{"date":"2021-08-19","close":195.1602},{"date":"2021-08-20","close":195.7369},{"date":"2021-08-23","close":195.1886},{"date":"2021-08-24","close":193.7895},{"date":"2021-08-25","close":193.26},{"date":"2021-08-26","close":192.8725},{"date":"2021-08-27","close":192.6834},{"date":"2021-08-30","close":194.6402},{"date":"2021-08-31","close":193.3829},{"date":"2021-09-01","close":195.1602},{"date":"2021-09-02","close":197.7883},{"date":"2021-09-03","close":198.2326},{"date":"2021-09-07","close":196.4553},{"date":"2021-09-08","close":197.8923},{"date":"2021-09-09","close":194.7632},{"date":"2021-09-10","close":195.6896},{"date":"2021-09-13","close":193.7989},{"date":"2021-09-14","close":192.4281},{"date":"2021-09-15","close":192.8158},{"date":"2021-09-16","close":191.6908},{"date":"2021-09-17","close":187.6446},{"date":"2021-09-20","close":187.7675},{"date":"2021-09-21","close":190.0269},{"date":"2021-09-22","close":190.3483},{"date":"2021-09-23","close":193.5248},{"date":"2021-09-24","close":193.5436},{"date":"2021-09-27","close":186.9923},{"date":"2021-09-28","close":182.2371},{"date":"2021-09-29","close":184.3358},{"date":"2021-09-30","close":183.5323},{"date":"2021-10-01","close":185.4703},{"date":"2021-10-04","close":183.1069},{"date":"2021-10-05","close":185.7255},{"date":"2021-10-06","close":185.0827},{"date":"2021-10-07","close":188.1362},{"date":"2021-10-08","close":187.0679},{"date":"2021-10-11","close":186.8505},{"date":"2021-10-12","close":186.3778},{"date":"2021-10-13","close":186.6709},{"date":"2021-10-14","close":189.4408},{"date":"2021-10-15","close":191.1708},{"date":"2021-10-18","close":191.6529},{"date":"2021-10-19","close":193.2695},{"date":"2021-10-20","close":195.0373},{"date":"2021-10-21","close":197.2211},{"date":"2021-10-22","close":197.1171},{"date":"2021-10-25","close":199.9627},{"date":"2021-10-26","close":199.0173},{"date":"2021-10-27","close":198.1286},{"date":"2021-10-28","close":201.2899},{"date":"2021-10-29","close":204.631},{"date":"2021-11-01","close":202.1702},{"date":"2021-11-02","close":200.8451},{"date":"2021-11-03","close":199.8323},{"date":"2021-11-04","close":206.117},{"date":"2021-11-05","close":205.1327},{"date":"2021-11-08","close":206.1454},{"date":"2021-11-09","close":208.4359},{"date":"2021-11-10","close":204.9907},{"date":"2021-11-11","close":204.1483},{"date":"2021-11-12","close":205.2462},{"date":"2021-11-15","close":204.4985},{"date":"2021-11-16","close":208.3981},{"date":"2021-11-17","close":209.9976},{"date":"2021-11-18","close":213.4712},{"date":"2021-11-19","close":214.3136},{"date":"2021-11-22","close":212.3355},{"date":"2021-11-23","close":211.6919},{"date":"2021-11-24","close":211.228},{"date":"2021-11-26","close":207.5841},{"date":"2021-11-29","close":211.5877},{"date":"2021-11-30","close":210.1585},{"date":"2021-12-01","close":207.9059},{"date":"2021-12-02","close":211.247},{"date":"2021-12-03","close":211.3795},{"date":"2021-12-06","close":211.0388},{"date":"2021-12-07","close":213.6227},{"date":"2021-12-08","close":217.3329},{"date":"2021-12-09","close":217.844},{"date":"2021-12-10","close":219.065},{"date":"2021-12-13","close":219.9263},{"date":"2021-12-14","close":215.8659},{"date":"2021-12-15","close":219.6613},{"date":"2021-12-16","close":220.3522},{"date":"2021-12-17","close":221.772},{"date":"2021-12-20","close":221.7246},{"date":"2021-12-21","close":224.9238},{"date":"2021-12-22","close":228.6435},{"date":"2021-12-23","close":229.5332},{"date":"2021-12-27","close":233.3192},{"date":"2021-12-28","close":231.1801},{"date":"2021-12-29","close":233.8113},{"date":"2021-12-30","close":232.0414},{"date":"2021-12-31","close":230.9718},{"date":"2022-01-03","close":221.5069},{"date":"2022-01-04","close":213.0737},{"date":"2022-01-05","close":204.9718},{"date":"2022-01-06","close":205.7857},{"date":"2022-01-07","close":199.7945},{"date":"2022-01-10","close":201.2237},{"date":"2022-01-11","close":201.4129},{"date":"2022-01-12","close":201.4224},{"date":"2022-01-13","close":195.9234},{"date":"2022-01-14","close":195.1472},{"date":"2022-01-18","close":191.8534},{"date":"2022-01-19","close":190.1518},{"date":"2022-01-20","close":191.46},{"date":"2022-01-21","close":189.9147},{"date":"2022-01-24","close":189.6683},{"date":"2022-01-25","close":185.0988},{"date":"2022-01-26","close":179.9701},{"date":"2022-01-27","close":177.9035},{"date":"2022-01-28","close":185.1462},{"date":"2022-01-31","close":189.4028},{"date":"2022-02-01","close":188.5306},{"date":"2022-02-02","close":191.6591},{"date":"2022-02-03","close":190.4741},{"date":"2022-02-04","close":189.1658},{"date":"2022-02-07","close":189.9053},{"date":"2022-02-08","close":190.8343},{"date":"2022-02-09","close":191.7728},{"date":"2022-02-10","close":189.0047},{"date":"2022-02-11","close":188.5306},{"date":"2022-02-14","close":186.2175},{"date":"2022-02-15","close":187.4784},{"date":"2022-02-16","close":184.9472},{"date":"2022-02-17","close":183.0322},{"date":"2022-02-18","close":181.3732},{"date":"2022-02-22","close":180.2166},{"date":"2022-02-23","close":177.3347},{"date":"2022-02-24","close":181.0224},{"date":"2022-02-25","close":184.5869},{"date":"2022-02-28","close":183.5821},{"date":"2022-03-01","close":182.5297},{"date":"2022-03-02","close":185.8763},{"date":"2022-03-03","close":185.6866},{"date":"2022-03-04","close":186.6062},{"date":"2022-03-07","close":178.3111},{"date":"2022-03-08","close":171.9595},{"date":"2022-03-09","close":179.7236},{"date":"2022-03-10","close":179.3824},{"date":"2022-03-11","close":175.6567},{"date":"2022-03-14","close":175.0594},{"date":"2022-03-15","close":179.2781},{"date":"2022-03-16","close":181.942},{"date":"2022-03-17","close":183.6105},{"date":"2022-03-18","close":185.7151},{"date":"2022-03-21","close":184.5869},{"date":"2022-03-22","close":186.6441},{"date":"2022-03-23","close":181.2878},{"date":"2022-03-24","close":179.7142},{"date":"2022-03-25","close":179.5815},{"date":"2022-03-28","close":179.5246},{"date":"2022-03-29","close":182.2833},{"date":"2022-03-30","close":181.3732},{"date":"2022-03-31","close":178.7851},{"date":"2022-04-01","close":181.1741},{"date":"2022-04-04","close":178.9273},{"date":"2022-04-05","close":178.605},{"date":"2022-04-06","close":181.4301},{"date":"2022-04-07","close":187.6395},{"date":"2022-04-08","close":189.6873},{"date":"2022-04-11","close":182.4918},{"date":"2022-04-12","close":178.1405},{"date":"2022-04-13","close":179.6668},{"date":"2022-04-14","close":177.5622},{"date":"2022-04-18","close":173.3056},{"date":"2022-04-19","close":176.2729},{"date":"2022-04-20","close":178.3289},{"date":"2022-04-21","close":175.4229},{"date":"2022-04-22","close":172.7923},{"date":"2022-04-25","close":171.2254},{"date":"2022-04-26","close":168.063},{"date":"2022-04-27","close":169.4875},{"date":"2022-04-28","close":172.1846},{"date":"2022-04-29","close":168.3289},{"date":"2022-05-02","close":165.8788},{"date":"2022-05-03","close":166.3251},{"date":"2022-05-04","close":167.9585},{"date":"2022-05-05","close":162.8208},{"date":"2022-05-06","close":160.6936},{"date":"2022-05-09","close":153.666},{"date":"2022-05-10","close":154.4637},{"date":"2022-05-11","close":151.8521},{"date":"2022-05-12","close":154.8721},{"date":"2022-05-13","close":157.0088},{"date":"2022-05-16","close":157.1703},{"date":"2022-05-17","close":158.0535},{"date":"2022-05-18","close":150.8645},{"date":"2022-05-19","close":150.646},{"date":"2022-05-20","close":154.3783},{"date":"2022-05-23","close":154.7961},{"date":"2022-05-24","close":154.8436},{"date":"2022-05-25","close":154.8246},{"date":"2022-05-26","close":157.5502},{"date":"2022-05-27","close":163.4381},{"date":"2022-05-31","close":162.327},{"date":"2022-06-01","close":158.6138},{"date":"2022-06-02","close":164.0079},{"date":"2022-06-03","close":160.5036},{"date":"2022-06-06","close":162.403},{"date":"2022-06-07","close":165.0336},{"date":"2022-06-08","close":162.6689},{"date":"2022-06-09","close":158.1105},{"date":"2022-06-10","close":153.3621},{"date":"2022-06-13","close":148.1199},{"date":"2022-06-14","close":149.8578},{"date":"2022-06-15","close":150.1142},{"date":"2022-06-16","close":149.4685},{"date":"2022-06-17","close":150.836},{"date":"2022-06-21","close":153.8559},{"date":"2022-06-22","close":155.9452},{"date":"2022-06-23","close":160.6556},{"date":"2022-06-24","close":165.8218},{"date":"2022-06-27","close":164.8626},{"date":"2022-06-28","close":161.5577},{"date":"2022-06-29","close":165.1665},{"date":"2022-06-30","close":163.2387},{"date":"2022-07-01","close":165.4419},{"date":"2022-07-05","close":165.4799},{"date":"2022-07-06","close":169.516},{"date":"2022-07-07","close":170.0858},{"date":"2022-07-08","close":169.0221},{"date":"2022-07-11","close":168.1294},{"date":"2022-07-12","close":165.062},{"date":"2022-07-13","close":159.364},{"date":"2022-07-14","close":162.194},{"date":"2022-07-15","close":165.7553},{"date":"2022-07-18","close":163.1152},{"date":"2022-07-19","close":168.4904},{"date":"2022-07-20","close":167.6864},{"date":"2022-07-21","close":171.8251},{"date":"2022-07-22","close":169.5226},{"date":"2022-07-25","close":166.6684},{"date":"2022-07-26","close":167.8101},{"date":"2022-07-27","close":168.8471},{"date":"2022-07-28","close":173.4139},{"date":"2022-07-29","close":173.6803},{"date":"2022-08-01","close":171.0068},{"date":"2022-08-02","close":170.1411},{"date":"2022-08-03","close":171.4064},{"date":"2022-08-04","close":165.8407},{"date":"2022-08-05","close":166.1261},{"date":"2022-08-08","close":165.5552},{"date":"2022-08-09","close":161.3119},{"date":"2022-08-10","close":165.6028},{"date":"2022-08-11","close":164.7656},{"date":"2022-08-12","close":167.1346},{"date":"2022-08-15","close":165.9739},{"date":"2022-08-16","close":163.4431},{"date":"2022-08-17","close":164.0806},{"date":"2022-08-18","close":161.9018},{"date":"2022-08-19","close":161.2834},{"date":"2022-08-22","close":157.0211},{"date":"2022-08-23","close":154.5284},{"date":"2022-08-24","close":154.7282},{"date":"2022-08-25","close":157.4873},{"date":"2022-08-26","close":152.1213},{"date":"2022-08-29","close":150.1994},{"date":"2022-08-30","close":149.4478},{"date":"2022-08-31","close":148.9246},{"date":"2022-09-01","close":151.6646},{"date":"2022-09-02","close":149.3527},{"date":"2022-09-06","close":149.2195},{"date":"2022-09-07","close":152.6065},{"date":"2022-09-08","close":150.7894},{"date":"2022-09-09","close":156.3265},{"date":"2022-09-12","close":158.2674},{"date":"2022-09-13","close":153.1679},{"date":"2022-09-14","close":152.4448},{"date":"2022-09-15","close":151.4458},{"date":"2022-09-16","close":149.6572},{"date":"2022-09-19","close":149.5525},{"date":"2022-09-20","close":145.509},{"date":"2022-09-21","close":143.8916},{"date":"2022-09-22","close":142.1981},{"date":"2022-09-23","close":142.7594},{"date":"2022-09-26","close":141.3799},{"date":"2022-09-27","close":142.141},{"date":"2022-09-28","close":144.862},{"date":"2022-09-29","close":143.6157},{"date":"2022-09-30","close":141.0849},{"date":"2022-10-03","close":143.9962},{"date":"2022-10-04","close":147.231},{"date":"2022-10-05","close":147.0788},{"date":"2022-10-06","close":145.176},{"date":"2022-10-07","close":140.2096},{"date":"2022-10-10","close":138.6969},{"date":"2022-10-11","close":139.144},{"date":"2022-10-12","close":138.773},{"date":"2022-10-13","close":141.4179},{"date":"2022-10-14","close":138.3353},{"date":"2022-10-17","close":142.5121},{"date":"2022-10-18","close":143.1114},{"date":"2022-10-19","close":140.9327},{"date":"2022-10-20","close":137.4125},{"date":"2022-10-21","close":140.0574},{"date":"2022-10-24","close":142.1124},{"date":"2022-10-25","close":144.9001},{"date":"2022-10-26","close":144.3007},{"date":"2022-10-27","close":143.7964},{"date":"2022-10-28","close":145.8325},{"date":"2022-10-31","close":143.7588},{"date":"2022-11-01","close":145.6084},{"date":"2022-11-02","close":140.498},{"date":"2022-11-03","close":125.0333},{"date":"2022-11-04","close":127.4455},{"date":"2022-11-07","close":131.4404},{"date":"2022-11-08","close":129.8672},{"date":"2022-11-09","close":126.9688},{"date":"2022-11-10","close":135.9692},{"date":"2022-11-11","close":141.6326},{"date":"2022-11-14","close":139.6304},{"date":"2022-11-15","close":142.8435},{"date":"2022-11-16","close":141.3752},{"date":"2022-11-17","close":136.9131},{"date":"2022-11-18","close":138.8581},{"date":"2022-11-21","close":140.4694},{"date":"2022-11-22","close":141.7089},{"date":"2022-11-23","close":143.4632},{"date":"2022-11-25","close":143.1104},{"date":"2022-11-28","close":141.2321},{"date":"2022-11-29","close":140.9652},{"date":"2022-11-30","close":146.9623},{"date":"2022-12-01","close":149.3459},{"date":"2022-12-02","close":150.0896},{"date":"2022-12-05","close":148.0968},{"date":"2022-12-06","close":145.923},{"date":"2022-12-07","close":143.2534},{"date":"2022-12-08","close":146.5237},{"date":"2022-12-09","close":146.2472},{"date":"2022-12-12","close":145.7419},{"date":"2022-12-13","close":147.7536},{"date":"2022-12-14","close":144.7122},{"date":"2022-12-15","close":141.7852},{"date":"2022-12-16","close":137.7331},{"date":"2022-12-19","close":136.5222},{"date":"2022-12-20","close":135.8357},{"date":"2022-12-21","close":138.1716},{"date":"2022-12-22","close":138.2765},{"date":"2022-12-23","close":138.9725},{"date":"2022-12-27","close":138.5339},{"date":"2022-12-28","close":137.1324},{"date":"2022-12-29","close":141.2512},{"date":"2022-12-30","close":139.7257},{"date":"2023-01-03","close":140.0118},{"date":"2023-01-04","close":142.0235},{"date":"2023-01-05","close":138.6769},{"date":"2023-01-06","close":140.765},{"date":"2023-01-09","close":140.212},{"date":"2023-01-10","close":147.172},{"date":"2023-01-11","close":150.5472},{"date":"2023-01-12","close":152.4636},{"date":"2023-01-13","close":153.4266},{"date":"2023-01-17","close":152.1395},{"date":"2023-01-18","close":152.5208},{"date":"2023-01-19","close":154.7714},{"date":"2023-01-20","close":156.549},{"date":"2023-01-23","close":159.3587},{"date":"2023-01-24","close":158.5368},{"date":"2023-01-25","close":158.1736},{"date":"2023-01-26","close":160.7826},{"date":"2023-01-27","close":157.8582},{"date":"2023-01-30","close":157.3995},{"date":"2023-01-31","close":158.1545},{"date":"2023-02-01","close":160.3717},{"date":"2023-02-02","close":163.4202},{"date":"2023-02-03","close":160.3621},{"date":"2023-02-06","close":157.6193},{"date":"2023-02-07","close":158.231},{"date":"2023-02-08","close":154.8861},{"date":"2023-02-09","close":153.6819},{"date":"2023-02-10","close":151.3119},{"date":"2023-02-13","close":155.9087},{"date":"2023-02-14","close":164.2804},{"date":"2023-02-15","close":167.2621},{"date":"2023-02-16","close":166.2204},{"date":"2023-02-17","close":164.4046},{"date":"2023-02-21","close":162.3117},{"date":"2023-02-22","close":159.0528},{"date":"2023-02-23","close":161.9868},{"date":"2023-02-24","close":158.9573},{"date":"2023-02-27","close":158.1354},{"date":"2023-02-28","close":159.5976},{"date":"2023-03-01","close":160.1423},{"date":"2023-03-02","close":161.1075},{"date":"2023-03-03","close":162.9998},{"date":"2023-03-06","close":162.1492},{"date":"2023-03-07","close":159.6263},{"date":"2023-03-08","close":161.1648},{"date":"2023-03-09","close":160.0659},{"date":"2023-03-10","close":154.3701},{"date":"2023-03-13","close":156.1667},{"date":"2023-03-14","close":157.2657},{"date":"2023-03-15","close":156.3196},{"date":"2023-03-16","close":158.9382},{"date":"2023-03-17","close":157.1798},{"date":"2023-03-20","close":158.4699},{"date":"2023-03-21","close":158.8713},{"date":"2023-03-22","close":154.2267},{"date":"2023-03-23","close":154.0929},{"date":"2023-03-24","close":156.9026},{"date":"2023-03-27","close":158.3648},{"date":"2023-03-28","close":157.7244},{"date":"2023-03-29","close":155.45},{"date":"2023-03-30","close":156.8739},{"date":"2023-03-31","close":159.0624},{"date":"2023-04-03","close":160.2283},{"date":"2023-04-04","close":159.6645},{"date":"2023-04-05","close":160.2188},{"date":"2023-04-06","close":161.4516},{"date":"2023-04-10","close":163.296},{"date":"2023-04-11","close":163.621},{"date":"2023-04-12","close":163.8503},{"date":"2023-04-13","close":165.8477},{"date":"2023-04-14","close":166.8607},{"date":"2023-04-17","close":166.8798},{"date":"2023-04-18","close":166.7173},{"date":"2023-04-19","close":167.2238},{"date":"2023-04-20","close":167.0275},{"date":"2023-04-21","close":169.4027},{"date":"2023-04-24","close":168.8951},{"date":"2023-04-25","close":165.7059},{"date":"2023-04-26","close":165.6292},{"date":"2023-04-27","close":166.5965},{"date":"2023-04-28","close":168.3492},{"date":"2023-05-01","close":171.9694},{"date":"2023-05-02","close":169.4218},{"date":"2023-05-03","close":170.2168},{"date":"2023-05-04","close":170.9255},{"date":"2023-05-05","close":178.3574},{"date":"2023-05-08","close":177.0549},{"date":"2023-05-09","close":176.576},{"date":"2023-05-10","close":177.3135},{"date":"2023-05-11","close":177.2943},{"date":"2023-05-12","close":175.8578},{"date":"2023-05-15","close":176.078},{"date":"2023-05-16","close":173.7795},{"date":"2023-05-17","close":171.3756},{"date":"2023-05-18","close":172.1226},{"date":"2023-05-19","close":171.9598},{"date":"2023-05-22","close":171.9311},{"date":"2023-05-23","close":165.3706},{"date":"2023-05-24","close":161.9899},{"date":"2023-05-25","close":158.2547},{"date":"2023-05-26","close":157.7759},{"date":"2023-05-30","close":154.1365},{"date":"2023-05-31","close":156.119},{"date":"2023-06-01","close":158.9826},{"date":"2023-06-02","close":164.614},{"date":"2023-06-05","close":163.8862},{"date":"2023-06-06","close":162.9476},{"date":"2023-06-07","close":156.6649},{"date":"2023-06-08","close":157.3545},{"date":"2023-06-09","close":156.1956},{"date":"2023-06-12","close":158.5517},{"date":"2023-06-13","close":158.9922},{"date":"2023-06-14","close":158.6474},{"date":"2023-06-15","close":164.183},{"date":"2023-06-16","close":163.5222},{"date":"2023-06-20","close":161.7696},{"date":"2023-06-21","close":162.6986},{"date":"2023-06-22","close":162.9668},{"date":"2023-06-23","close":161.2524},{"date":"2023-06-26","close":160.4575},{"date":"2023-06-27","close":163.4552},{"date":"2023-06-28","close":161.9516},{"date":"2023-06-29","close":164.6045},{"date":"2023-06-30","close":164.9301},{"date":"2023-07-03","close":163.0338},{"date":"2023-07-05","close":162.191},{"date":"2023-07-06","close":161.3482},{"date":"2023-07-07","close":160.0744},{"date":"2023-07-10","close":163.0242},{"date":"2023-07-11","close":162.9476},{"date":"2023-07-12","close":164.5949},{"date":"2023-07-13","close":163.7712},{"date":"2023-07-14","close":164.9109},{"date":"2023-07-17","close":163.5127},{"date":"2023-07-18","close":163.8479},{"date":"2023-07-19","close":163.6659},{"date":"2023-07-20","close":164.7169},{"date":"2023-07-21","close":176.1389},{"date":"2023-07-24","close":178.1257},{"date":"2023-07-25","close":182.5122},{"date":"2023-07-26","close":184.2879},{"date":"2023-07-27","close":181.1109},{"date":"2023-07-28","close":182.2723},{"date":"2023-07-31","close":180.535},{"date":"2023-08-01","close":178.0586},{"date":"2023-08-02","close":174.6896},{"date":"2023-08-03","close":173.6146},{"date":"2023-08-04","close":171.4549},{"date":"2023-08-07","close":173.4322},{"date":"2023-08-08","close":181.6964},{"date":"2023-08-09","close":181.7444},{"date":"2023-08-10","close":181.5044},{"date":"2023-08-11","close":183.1649},{"date":"2023-08-14","close":182.0323},{"date":"2023-08-15","close":181.5524},{"date":"2023-08-16","close":178.788},{"date":"2023-08-17","close":175.4286},{"date":"2023-08-18","close":174.2769},{"date":"2023-08-21","close":173.5474},{"date":"2023-08-22","close":174.5168},{"date":"2023-08-23","close":176.8492},{"date":"2023-08-24","close":174.2672},{"date":"2023-08-25","close":175.4767},{"date":"2023-08-28","close":179.4695},{"date":"2023-08-29","close":185.027},{"date":"2023-08-30","close":184.9598},{"date":"2023-08-31","close":182.8577},{"date":"2023-09-01","close":184.787},{"date":"2023-09-05","close":182.781},{"date":"2023-09-06","close":179.3544},{"date":"2023-09-07","close":180.2374},{"date":"2023-09-08","close":178.3178},{"date":"2023-09-11","close":178.5961},{"date":"2023-09-12","close":180.1606},{"date":"2023-09-13","close":174.6896},{"date":"2023-09-14","close":175.3999},{"date":"2023-09-15","close":173.0099},{"date":"2023-09-18","close":172.434},{"date":"2023-09-19","close":174.6704},{"date":"2023-09-20","close":174.1905},{"date":"2023-09-21","close":169.5353},{"date":"2023-09-22","close":169.5833},{"date":"2023-09-25","close":170.5815},{"date":"2023-09-26","close":169.7656},{"date":"2023-09-27","close":167.6636},{"date":"2023-09-28","close":167.0205},{"date":"2023-09-29","close":166.9917},{"date":"2023-10-02","close":165.7919},{"date":"2023-10-03","close":163.4883},{"date":"2023-10-04","close":164.1218},{"date":"2023-10-05","close":165.0913},{"date":"2023-10-06","close":168.5275},{"date":"2023-10-09","close":167.5868},{"date":"2023-10-10","close":168.5755},{"date":"2023-10-11","close":169.8424},{"date":"2023-10-12","close":167.3085},{"date":"2023-10-13","close":167.3756},{"date":"2023-10-16","close":168.1435},{"date":"2023-10-17","close":167.2605},{"date":"2023-10-18","close":162.7301},{"date":"2023-10-19","close":161.2903},{"date":"2023-10-20","close":160.3785},{"date":"2023-10-23","close":159.8122},{"date":"2023-10-24","close":160.4073},{"date":"2023-10-25","close":157.0958},{"date":"2023-10-26","close":151.7208},{"date":"2023-10-27","close":149.7627},{"date":"2023-10-30","close":150.6937},{"date":"2023-10-31","close":151.0546},{"date":"2023-11-01","close":145.7051},{"date":"2023-11-02","close":154.8165},{"date":"2023-11-03","close":156.0865},{"date":"2023-11-06","close":156.9909},{"date":"2023-11-07","close":160.8298},{"date":"2023-11-08","close":164.3993},{"date":"2023-11-09","close":164.1684},{"date":"2023-11-10","close":162.908},{"date":"2023-11-13","close":162.4366},{"date":"2023-11-14","close":166.1119},{"date":"2023-11-15","close":168.0073},{"date":"2023-11-16","close":169.8546},{"date":"2023-11-17","close":168.1805},{"date":"2023-11-20","close":169.3928},{"date":"2023-11-21","close":171.9616},{"date":"2023-11-22","close":172.5582},{"date":"2023-11-24","close":173.3857},{"date":"2023-11-27","close":172.0194},{"date":"2023-11-28","close":170.2683},{"date":"2023-11-29","close":169.133},{"date":"2023-11-30","close":169.9797},{"date":"2023-12-01","close":172.3465},{"date":"2023-12-04","close":175.2233},{"date":"2023-12-05","close":172.8468},{"date":"2023-12-06","close":175.1078},{"date":"2023-12-07","close":174.9443},{"date":"2023-12-08","close":177.6094},{"date":"2023-12-11","close":182.2853},{"date":"2023-12-12","close":184.2192},{"date":"2023-12-13","close":189.9343},{"date":"2023-12-14","close":192.5128},{"date":"2023-12-15","close":188.8567},{"date":"2023-12-18","close":189.2704},{"date":"2023-12-19","close":190.5789},{"date":"2023-12-20","close":187.2596},{"date":"2023-12-21","close":187.2884},{"date":"2023-12-22","close":187.5963},{"date":"2023-12-26","close":188.0966},{"date":"2023-12-27","close":189.4436},{"date":"2023-12-28","close":189.6937},{"date":"2023-12-29","close":189.8958},{"date":"2024-01-02","close":189.1261},{"date":"2024-01-03","close":185.6239},{"date":"2024-01-04","close":186.6919},{"date":"2024-01-05","close":187.4712},{"date":"2024-01-08","close":188.722},{"date":"2024-01-09","close":188.5199},{"date":"2024-01-10","close":191.2428},{"date":"2024-01-11","close":189.2608},{"date":"2024-01-12","close":191.4063},{"date":"2024-01-16","close":185.6817},{"date":"2024-01-17","close":183.6708},{"date":"2024-01-18","close":183.7016},{"date":"2024-01-19","close":181.6573},{"date":"2024-01-22","close":184.3767},{"date":"2024-01-23","close":181.3873},{"date":"2024-01-24","close":179.4298},{"date":"2024-01-25","close":180.6351},{"date":"2024-01-26","close":184.6852},{"date":"2024-01-29","close":185.881},{"date":"2024-01-30","close":184.5985},{"date":"2024-01-31","close":181.1077},{"date":"2024-02-01","close":182.3902},{"date":"2024-02-02","close":182.2937},{"date":"2024-02-05","close":183.3834},{"date":"2024-02-06","close":189.1404},{"date":"2024-02-07","close":190.0565},{"date":"2024-02-08","close":188.7643},{"date":"2024-02-09","close":190.2783},{"date":"2024-02-12","close":189.6708},{"date":"2024-02-13","close":176.9418},{"date":"2024-02-14","close":177.5108},{"date":"2024-02-15","close":182.882},{"date":"2024-02-16","close":181.6669},{"date":"2024-02-20","close":179.8926},{"date":"2024-02-21","close":181.6573},{"date":"2024-02-22","close":189.6418},{"date":"2024-02-23","close":190.1722},{"date":"2024-02-26","close":190.0083},{"date":"2024-02-27","close":191.8983},{"date":"2024-02-28","close":192.8048},{"date":"2024-02-29","close":191.2522},{"date":"2024-03-01","close":184.0102},{"date":"2024-03-04","close":181.1559},{"date":"2024-03-05","close":178.6197},{"date":"2024-03-06","close":176.9804},{"date":"2024-03-07","close":175.0325},{"date":"2024-03-08","close":175.6593},{"date":"2024-03-11","close":176.9418},{"date":"2024-03-12","close":174.8782},{"date":"2024-03-13","close":169.9409},{"date":"2024-03-14","close":167.6748},{"date":"2024-03-15","close":166.4115},{"date":"2024-03-18","close":164.5986},{"date":"2024-03-19","close":166.7876},{"date":"2024-03-20","close":164.8879},{"date":"2024-03-21","close":162.3132},{"date":"2024-03-22","close":162.8725},{"date":"2024-03-25","close":161.8214},{"date":"2024-03-26","close":159.7578},{"date":"2024-03-27","close":162.4964},{"date":"2024-03-28","close":163.1714},{"date":"2024-04-01","close":161.0596},{"date":"2024-04-02","close":159.1213},{"date":"2024-04-03","close":157.1541},{"date":"2024-04-04","close":159.6131},{"date":"2024-04-05","close":159.941},{"date":"2024-04-08","close":159.7771},{"date":"2024-04-09","close":161.1753},{"date":"2024-04-10","close":157.3759},{"date":"2024-04-11","close":156.9227},{"date":"2024-04-12","close":144.6277},{"date":"2024-04-15","close":144.4252},{"date":"2024-04-16","close":147.5592},{"date":"2024-04-17","close":146.5178},{"date":"2024-04-18","close":148.067},{"date":"2024-04-19","close":141.6747},{"date":"2024-04-22","close":140.7463},{"date":"2024-04-23","close":144.6339},{"date":"2024-04-24","close":145.9104},{"date":"2024-04-25","close":148.3087},{"date":"2024-04-26","close":153.2021},{"date":"2024-04-29","close":154.4399},{"date":"2024-04-30","close":153.9951},{"date":"2024-05-01","close":153.2794},{"date":"2024-05-02","close":161.7219},{"date":"2024-05-03","close":161.5672},{"date":"2024-05-06","close":160.484},{"date":"2024-05-07","close":162.9017},{"date":"2024-05-08","close":159.488},{"date":"2024-05-09","close":162.5922},{"date":"2024-05-10","close":163.4723},{"date":"2024-05-13","close":162.3795},{"date":"2024-05-14","close":163.3079},{"date":"2024-05-15","close":167.5726},{"date":"2024-05-16","close":167.9885},{"date":"2024-05-17","close":168.3269},{"date":"2024-05-20","close":168.6461},{"date":"2024-05-21","close":167.0988},{"date":"2024-05-22","close":166.3831},{"date":"2024-05-23","close":165.271},{"date":"2024-05-24","close":164.4684},{"date":"2024-05-28","close":165.6579},{"date":"2024-05-29","close":165.1743},{"date":"2024-05-30","close":163.8591},{"date":"2024-05-31","close":163.9752},{"date":"2024-06-03","close":166.6926},{"date":"2024-06-04","close":166.2188},{"date":"2024-06-05","close":170.029},{"date":"2024-06-06","close":170.9574},{"date":"2024-06-07","close":171.0927},{"date":"2024-06-10","close":172.9398},{"date":"2024-06-11","close":172.6594},{"date":"2024-06-12","close":170.058},{"date":"2024-06-13","close":165.6772},{"date":"2024-06-14","close":164.9325},{"date":"2024-06-17","close":165.271},{"date":"2024-06-18","close":164.0718},{"date":"2024-06-20","close":162.6406},{"date":"2024-06-21","close":165.4547},{"date":"2024-06-24","close":166.1801},{"date":"2024-06-25","close":162.4472},{"date":"2024-06-26","close":165.271},{"date":"2024-06-27","close":170.6479},{"date":"2024-06-28","close":167.65},{"date":"2024-07-01","close":166.8957},{"date":"2024-07-02","close":169.0522},{"date":"2024-07-03","close":169.8162},{"date":"2024-07-05","close":169.1973},{"date":"2024-07-08","close":169.6518},{"date":"2024-07-09","close":168.501},{"date":"2024-07-10","close":167.7757},{"date":"2024-07-11","close":171.8857},{"date":"2024-07-12","close":173.1429},{"date":"2024-07-15","close":172.1178},{"date":"2024-07-16","close":176.8854},{"date":"2024-07-17","close":176.0538},{"date":"2024-07-18","close":173.7389},{"date":"2024-07-19","close":173.1088},{"date":"2024-07-22","close":175.222},{"date":"2024-07-23","close":173.8843},{"date":"2024-07-24","close":174.1557},{"date":"2024-07-25","close":175.222},{"date":"2024-07-26","close":174.3302},{"date":"2024-07-29","close":176.2593},{"date":"2024-07-30","close":176.2593},{"date":"2024-07-31","close":174.5241},{"date":"2024-08-01","close":176.8312},{"date":"2024-08-02","close":175.0573},{"date":"2024-08-05","close":169.4641},{"date":"2024-08-06","close":179.6133},{"date":"2024-08-07","close":179.1092},{"date":"2024-08-08","close":182.531},{"date":"2024-08-09","close":179.5745},{"date":"2024-08-12","close":178.1786},{"date":"2024-08-13","close":182.6086},{"date":"2024-08-14","close":177.7618},{"date":"2024-08-15","close":178.4403},{"date":"2024-08-16","close":178.0817},{"date":"2024-08-19","close":178.8281},{"date":"2024-08-20","close":177.9751},{"date":"2024-08-21","close":177.2965},{"date":"2024-08-22","close":176.5888},{"date":"2024-08-23","close":175.3577},{"date":"2024-08-26","close":175.9975},{"date":"2024-08-27","close":176.521},{"date":"2024-08-28","close":177.3062},{"date":"2024-08-29","close":177.2868},{"date":"2024-08-30","close":177.8684},{"date":"2024-09-03","close":177.946},{"date":"2024-09-04","close":181.5908},{"date":"2024-09-05","close":180.8734},{"date":"2024-09-06","close":183.4326},{"date":"2024-09-09","close":185.856},{"date":"2024-09-10","close":185.4973},{"date":"2024-09-11","close":184.1693},{"date":"2024-09-12","close":184.8672},{"date":"2024-09-13","close":185.2356},{"date":"2024-09-16","close":188.2988},{"date":"2024-09-17","close":189.714},{"date":"2024-09-18","close":190.4604},{"date":"2024-09-19","close":187.3197},{"date":"2024-09-20","close":186.7381},{"date":"2024-09-23","close":187.659},{"date":"2024-09-24","close":187.7559},{"date":"2024-09-25","close":185.6621},{"date":"2024-09-26","close":188.8997},{"date":"2024-09-27","close":188.8416},{"date":"2024-09-30","close":189.3941},{"date":"2024-10-01","close":188.4636},{"date":"2024-10-02","close":186.5636},{"date":"2024-10-03","close":185.1386},{"date":"2024-10-04","close":184.2081},{"date":"2024-10-07","close":181.5423},{"date":"2024-10-08","close":181.6295},{"date":"2024-10-09","close":184.3438},{"date":"2024-10-10","close":184.4504},{"date":"2024-10-11","close":184.2565},{"date":"2024-10-14","close":186.7478},{"date":"2024-10-15","close":186.4958},{"date":"2024-10-16","close":188.4829},{"date":"2024-10-17","close":185.1483},{"date":"2024-10-18","close":187.3585},{"date":"2024-10-21","close":183.6458},{"date":"2024-10-22","close":183.704},{"date":"2024-10-23","close":183.1999},{"date":"2024-10-24","close":175.9394},{"date":"2024-10-25","close":174.495},{"date":"2024-10-28","close":177.1608},{"date":"2024-10-29","close":175.7164},{"date":"2024-10-30","close":177.1414},{"date":"2024-10-31","close":173.7134},{"date":"2024-11-01","close":176.7935},{"date":"2024-11-04","close":170.2154},{"date":"2024-11-05","close":170.3029},{"date":"2024-11-06","close":165.5417},{"date":"2024-11-07","close":169.3118},{"date":"2024-11-08","close":171.8089},{"date":"2024-11-11","close":171.1579},{"date":"2024-11-12","close":169.03},{"date":"2024-11-13","close":172.0227},{"date":"2024-11-14","close":169.681},{"date":"2024-11-15","close":170.1765},{"date":"2024-11-18","close":171.4202},{"date":"2024-11-19","close":170.5846},{"date":"2024-11-20","close":170.6915},{"date":"2024-11-21","close":171.702},{"date":"2024-11-22","close":171.9449},{"date":"2024-11-25","close":173.6454},{"date":"2024-11-26","close":170.7207},{"date":"2024-11-27","close":171.7312},{"date":"2024-11-29","close":170.2834},{"date":"2024-12-02","close":171.7992},{"date":"2024-12-03","close":171.9255},{"date":"2024-12-04","close":170.3514},{"date":"2024-12-05","close":169.817},{"date":"2024-12-06","close":171.4591},{"date":"2024-12-09","close":173.1012},{"date":"2024-12-10","close":171.702},{"date":"2024-12-11","close":172.149},{"date":"2024-12-12","close":173.7717},{"date":"2024-12-13","close":173.1304},{"date":"2024-12-16","close":170.8275},{"date":"2024-12-17","close":165.9498},{"date":"2024-12-18","close":162.2769},{"date":"2024-12-19","close":158.8858},{"date":"2024-12-20","close":160.1684},{"date":"2024-12-23","close":159.6243},{"date":"2024-12-24","close":160.0324},{"date":"2024-12-26","close":160.8292},{"date":"2024-12-27","close":159.9352},{"date":"2024-12-30","close":157.6421},{"date":"2024-12-31","close":158.3126},{"date":"2025-01-02","close":158.0016},{"date":"2025-01-03","close":158.6818},{"date":"2025-01-06","close":161.1984},{"date":"2025-01-07","close":158.8567},{"date":"2025-01-08","close":160.3433},{"date":"2025-01-10","close":158.6915},{"date":"2025-01-13","close":161.6065},{"date":"2025-01-14","close":159.7506},{"date":"2025-01-15","close":162.4324},{"date":"2025-01-16","close":164.5701},{"date":"2025-01-17","close":161.1887},{"date":"2025-01-21","close":163.2743},{"date":"2025-01-22","close":162.3972},{"date":"2025-01-23","close":162.7188},{"date":"2025-01-24","close":164.3269},{"date":"2025-01-27","close":168.6346},{"date":"2025-01-28","close":166.0909},{"date":"2025-01-29","close":165.896},{"date":"2025-01-30","close":168.3227},{"date":"2025-01-31","close":166.5587},{"date":"2025-02-03","close":167.5723},{"date":"2025-02-04","close":167.8647},{"date":"2025-02-05","close":171.2075},{"date":"2025-02-06","close":169.6969},{"date":"2025-02-07","close":167.0752},{"date":"2025-02-10","close":167.543},{"date":"2025-02-11","close":169.8626},{"date":"2025-02-12","close":169.463},{"date":"2025-02-13","close":160.7404},{"date":"2025-02-14","close":153.5186},{"date":"2025-02-18","close":152.505},{"date":"2025-02-19","close":152.6609},{"date":"2025-02-20","close":153.4211},{"date":"2025-02-21","close":156.3839},{"date":"2025-02-24","close":161.1107},{"date":"2025-02-25","close":164.2489},{"date":"2025-02-26","close":160.7988},{"date":"2025-02-27","close":160.7891},{"date":"2025-02-28","close":162.9917},{"date":"2025-03-03","close":166.1981},{"date":"2025-03-04","close":165.5841},{"date":"2025-03-05","close":162.7578},{"date":"2025-03-06","close":163.0014},{"date":"2025-03-07","close":166.0422},{"date":"2025-03-10","close":167.4358},{"date":"2025-03-11","close":160.2141},{"date":"2025-03-12","close":157.5729},{"date":"2025-03-13","close":155.9941},{"date":"2025-03-14","close":157.1636},{"date":"2025-03-17","close":160.9743},{"date":"2025-03-18","close":160.2531},{"date":"2025-03-19","close":159.5903},{"date":"2025-03-20","close":159.0153},{"date":"2025-03-21","close":158.8886},{"date":"2025-03-24","close":159.0251},{"date":"2025-03-25","close":157.2026},{"date":"2025-03-26","close":158.684},{"date":"2025-03-27","close":160.8281},{"date":"2025-03-28","close":158.9666},{"date":"2025-03-31","close":160.4675},{"date":"2025-04-01","close":157.7971},{"date":"2025-04-02","close":159.3467},{"date":"2025-04-03","close":155.5555},{"date":"2025-04-04","close":147.8757},{"date":"2025-04-07","close":145.3125},{"date":"2025-04-08","close":140.7416},{"date":"2025-04-09","close":149.6494},{"date":"2025-04-10","close":143.2658},{"date":"2025-04-11","close":145.6438},{"date":"2025-04-14","close":146.9985},{"date":"2025-04-15","close":145.4294},{"date":"2025-04-16","close":143.0319},{"date":"2025-04-17","close":144.8934},{"date":"2025-04-21","close":143.6026},{"date":"2025-04-22","close":146.6732},{"date":"2025-04-23","close":147.5728},{"date":"2025-04-24","close":148.9321},{"date":"2025-04-25","close":150.0762},{"date":"2025-04-28","close":150.174},{"date":"2025-04-29","close":151.9929},{"date":"2025-04-30","close":152.9414},{"date":"2025-05-01","close":152.208},{"date":"2025-05-02","close":153.9584},{"date":"2025-05-05","close":154.5647},{"date":"2025-05-06","close":146.5558},{"date":"2025-05-07","close":152.5405},{"date":"2025-05-08","close":158.1144},{"date":"2025-05-09","close":155.7479},{"date":"2025-05-12","close":158.3393},{"date":"2025-05-13","close":156.8627},{"date":"2025-05-14","close":151.4941},{"date":"2025-05-15","close":156.8041},{"date":"2025-05-16","close":159.4346},{"date":"2025-05-19","close":160.3147},{"date":"2025-05-20","close":160.0311},{"date":"2025-05-21","close":157.8699},{"date":"2025-05-22","close":158.3882},{"date":"2025-05-23","close":158.9847},{"date":"2025-05-27","close":162.5833},{"date":"2025-05-28","close":161.7424},{"date":"2025-05-29","close":163.4439},{"date":"2025-05-30","close":164.901},{"date":"2025-06-02","close":165.6735},{"date":"2025-06-03","close":166.534},{"date":"2025-06-04","close":164.8618},{"date":"2025-06-05","close":164.8814},{"date":"2025-06-06","close":166.3971},{"date":"2025-06-09","close":160.9698},{"date":"2025-06-10","close":163.4048},{"date":"2025-06-11","close":162.6518},{"date":"2025-06-12","close":165.0868},{"date":"2025-06-13","close":160.696},{"date":"2025-06-16","close":160.7449},{"date":"2025-06-17","close":158.0949},{"date":"2025-06-18","close":151.631},{"date":"2025-06-20","close":153.6944},{"date":"2025-06-23","close":153.8606},{"date":"2025-06-24","close":154.2811},{"date":"2025-06-25","close":153.7531},{"date":"2025-06-26","close":152.3449},{"date":"2025-06-27","close":152.7165},{"date":"2025-06-30","close":152.5013},{"date":"2025-07-01","close":155.6697},{"date":"2025-07-02","close":155.5621},{"date":"2025-07-03","close":155.6599},{"date":"2025-07-07","close":153.577},{"date":"2025-07-08","close":154.3104},{"date":"2025-07-09","close":154.7701},{"date":"2025-07-10","close":155.2883},{"date":"2025-07-11","close":151.5333},{"date":"2025-07-14","close":152.208},{"date":"2025-07-15","close":149.4797},{"date":"2025-07-16","close":148.1889},{"date":"2025-07-17","close":146.7123},{"date":"2025-07-18","close":145.7998},{"date":"2025-07-21","close":144.593},{"date":"2025-07-22","close":148.341},{"date":"2025-07-23","close":150.5584},{"date":"2025-07-24","close":149.9403},{"date":"2025-07-25","close":149.2534},{"date":"2025-07-28","close":147.9093},{"date":"2025-07-29","close":148.1685},{"date":"2025-07-30","close":146.0099},{"date":"2025-07-31","close":143.0467},{"date":"2025-08-01","close":144.6068},{"date":"2025-08-04","close":148.9534},{"date":"2025-08-05","close":143.3705},{"date":"2025-08-06","close":143.7433},{"date":"2025-08-07","close":145.4506},{"date":"2025-08-08","close":144.5773},{"date":"2025-08-11","close":146.2159},{"date":"2025-08-12","close":146.9518},{"date":"2025-08-13","close":149.5716},{"date":"2025-08-14","close":150.1799},{"date":"2025-08-15","close":151.2101},{"date":"2025-08-18","close":149.4538},{"date":"2025-08-19","close":152.7408},{"date":"2025-08-20","close":153.8103},{"date":"2025-08-21","close":152.6819},{"date":"2025-08-22","close":153.6729},{"date":"2025-08-25","close":152.2698},{"date":"2025-08-26","close":151.8773},{"date":"2025-08-27","close":152.4464},{"date":"2025-08-28","close":151.8773},{"date":"2025-08-29","close":153.457},{"date":"2025-09-02","close":150.0033},{"date":"2025-09-03","close":149.5617},{"date":"2025-09-04","close":150.3173},{"date":"2025-09-05","close":150.435},{"date":"2025-09-08","close":148.8945},{"date":"2025-09-09","close":146.9714},{"date":"2025-09-10","close":146.6084},{"date":"2025-09-11","close":147.776},{"date":"2025-09-12","close":145.4113},{"date":"2025-09-15","close":143.498},{"date":"2025-09-16","close":144.6853},{"date":"2025-09-17","close":144.1652},{"date":"2025-09-18","close":144.332},{"date":"2025-09-19","close":143.135},{"date":"2025-09-22","close":141.9281},{"date":"2025-09-23","close":139.9265},{"date":"2025-09-24","close":139.0042},{"date":"2025-09-25","close":138.4744},{"date":"2025-09-26","close":140.7998},{"date":"2025-09-29","close":140.3681},{"date":"2025-09-30","close":143.5667},{"date":"2025-10-01","close":144.1849},{"date":"2025-10-02","close":143.7335},{"date":"2025-10-03","close":143.6648},{"date":"2025-10-06","close":142.6248},{"date":"2025-10-07","close":140.0835},{"date":"2025-10-08","close":140.79},{"date":"2025-10-09","close":140.6918},{"date":"2025-10-10","close":138.4548},{"date":"2025-10-13","close":139.5831},{"date":"2025-10-14","close":140.7605},{"date":"2025-10-15","close":139.4457},{"date":"2025-10-16","close":140.5643},{"date":"2025-10-17","close":141.3492},{"date":"2025-10-20","close":142.3304},{"date":"2025-10-21","close":143.341},{"date":"2025-10-22","close":144.3419},{"date":"2025-10-23","close":143.6354},{"date":"2025-10-24","close":143.1939},{"date":"2025-10-27","close":144.7539},{"date":"2025-10-28","close":142.6738},{"date":"2025-10-29","close":141.2315},{"date":"2025-10-30","close":141.3885},{"date":"2025-10-31","close":141.8693},{"date":"2025-11-03","close":142.1253},{"date":"2025-11-04","close":122.5418},{"date":"2025-11-05","close":118.633},{"date":"2025-11-06","close":117.7173},{"date":"2025-11-07","close":118.3868},{"date":"2025-11-10","close":117.9438},{"date":"2025-11-11","close":118.2687},{"date":"2025-11-12","close":119.3813},{"date":"2025-11-13","close":119.2927},{"date":"2025-11-14","close":118.9579},{"date":"2025-11-17","close":116.969},{"date":"2025-11-18","close":116.3192},{"date":"2025-11-19","close":115.2756},{"date":"2025-11-20","close":114.1039},{"date":"2025-11-21","close":120.1788},{"date":"2025-11-24","close":120.9763},{"date":"2025-11-25","close":125.9189},{"date":"2025-11-26","close":125.722},{"date":"2025-11-28","close":126.2045},{"date":"2025-12-01","close":125.2888},{"date":"2025-12-02","close":122.5221},{"date":"2025-12-03","close":120.6809},{"date":"2025-12-04","close":118.5542},{"date":"2025-12-05","close":116.8214},{"date":"2025-12-08","close":116.3389},{"date":"2025-12-09","close":113.966},{"date":"2025-12-10","close":116.2503},{"date":"2025-12-11","close":115.8466},{"date":"2025-12-12","close":116.8312},{"date":"2025-12-15","close":119.1154},{"date":"2025-12-16","close":121.3308},{"date":"2025-12-17","close":120.3659},{"date":"2025-12-18","close":120.868},{"date":"2025-12-19","close":120.356},{"date":"2025-12-22","close":121.8723},{"date":"2025-12-23","close":121.636},{"date":"2025-12-24","close":123.5559},{"date":"2025-12-26","close":124.2845},{"date":"2025-12-29","close":124.0384},{"date":"2025-12-30","close":124.4618},{"date":"2025-12-31","close":123.8808},{"date":"2026-01-02","close":123.9793},{"date":"2026-01-05","close":127.3761},{"date":"2026-01-06","close":127.3564},{"date":"2026-01-07","close":123.7332},{"date":"2026-01-08","close":124.895},{"date":"2026-01-09","close":125.21},{"date":"2026-01-12","close":123.3886},{"date":"2026-01-13","close":122.6993},{"date":"2026-01-14","close":123.9005},{"date":"2026-01-15","close":123.3492},{"date":"2026-01-16","close":122.7289},{"date":"2026-01-20","close":121.8624},{"date":"2026-01-21","close":123.6819},{"date":"2026-01-22","close":123.0095},{"date":"2026-01-23","close":122.6634},{"date":"2026-01-26","close":122.5348},{"date":"2026-01-27","close":123.5632},{"date":"2026-01-28","close":120.5671},{"date":"2026-01-29","close":120.3594},{"date":"2026-01-30","close":123.4248},{"date":"2026-02-02","close":123.5434},{"date":"2026-02-03","close":121.0417},{"date":"2026-02-04","close":125.2838},{"date":"2026-02-05","close":125.3134},{"date":"2026-02-06","close":125.9957},{"date":"2026-02-09","close":125.8771},{"date":"2026-02-10","close":126.6978},{"date":"2026-02-11","close":127.2317},{"date":"2026-02-12","close":124.2356},{"date":"2026-02-13","close":125.2343},{"date":"2026-02-17","close":124.1565},{"date":"2026-02-18","close":127.6866},{"date":"2026-02-19","close":125.8573},{"date":"2026-02-20","close":127.3405},{"date":"2026-02-23","close":124.3839},{"date":"2026-02-24","close":127.2219},{"date":"2026-02-25","close":127.5086},{"date":"2026-02-26","close":128.3096},{"date":"2026-02-27","close":129.6346},{"date":"2026-03-02","close":127.5185},{"date":"2026-03-03","close":124.5224},{"date":"2026-03-04","close":124.552},{"date":"2026-03-05","close":120.8637},{"date":"2026-03-06","close":120.0727},{"date":"2026-03-09","close":120.9923},{"date":"2026-03-10","close":119.1432},{"date":"2026-03-11","close":118.451},{"date":"2026-03-12","close":114.1694},{"date":"2026-03-13","close":114.3276},{"date":"2026-03-16","close":116.8293},{"date":"2026-03-17","close":120.3199},{"date":"2026-03-18","close":116.0383},{"date":"2026-03-19","close":114.6935},{"date":"2026-03-20","close":114.3771},{"date":"2026-03-23","close":113.942},{"date":"2026-03-24","close":114.6342},{"date":"2026-03-25","close":115.4054},{"date":"2026-03-26","close":115.3263},{"date":"2026-03-27","close":112.083},{"date":"2026-03-30","close":115.0297},{"date":"2026-03-31","close":116.8887},{"date":"2026-04-01","close":115.979},{"date":"2026-04-02","close":116.6217},{"date":"2026-04-06","close":116.9381},{"date":"2026-04-07","close":115.4944},{"date":"2026-04-08","close":118.4115},{"date":"2026-04-09","close":118.6488},{"date":"2026-04-10","close":116.5426},{"date":"2026-04-13","close":118.7378},{"date":"2026-04-14","close":119.7563},{"date":"2026-04-15","close":119.4102},{"date":"2026-04-16","close":117.7094},{"date":"2026-04-17","close":121.0121},{"date":"2026-04-20","close":121.8723},{"date":"2026-04-21","close":117.3637},{"date":"2026-04-22","close":116.7082},{"date":"2026-04-23","close":115.2583},{"date":"2026-04-24","close":116.0627},{"date":"2026-04-27","close":117.0558},{"date":"2026-04-28","close":115.8443},{"date":"2026-04-29","close":113.0437},{"date":"2026-04-30","close":114.1759},{"date":"2026-05-01","close":113.3715},{"date":"2026-05-04","close":111.9017},{"date":"2026-05-05","close":111.7626},{"date":"2026-05-06","close":110.4518},{"date":"2026-05-07","close":86.7069},{"date":"2026-05-08","close":82.2579},{"date":"2026-05-11","close":76.1404},{"date":"2026-05-12","close":76.4085},{"date":"2026-05-13","close":73.8265},{"date":"2026-05-14","close":74.9586},{"date":"2026-05-15","close":73.7073},{"date":"2026-05-18","close":77.1832},{"date":"2026-05-19","close":78.3749},{"date":"2026-05-20","close":79.1594},{"date":"2026-05-21","close":79.5169},{"date":"2026-05-22","close":80.7583},{"date":"2026-05-26","close":79.6758},{"date":"2026-05-27","close":78.931},{"date":"2026-05-28","close":77.7294},{"date":"2026-05-29","close":77.1534},{"date":"2026-06-01","close":77.0243},{"date":"2026-06-02","close":75.8623},{"date":"2026-06-03","close":77.0541},{"date":"2026-06-04","close":78.9707},{"date":"2026-06-05","close":78.8913},{"date":"2026-06-08","close":78.2756},{"date":"2026-06-09","close":81.6322},{"date":"2026-06-10","close":80.7285},{"date":"2026-06-11","close":80.8377},{"date":"2026-06-12","close":79.0204},{"date":"2026-06-15","close":79.3978},{"date":"2026-06-16","close":78.782},{"date":"2026-06-17","close":76.7263},{"date":"2026-06-18","close":78.1663},{"date":"2026-06-22","close":75.3658},{"date":"2026-06-23","close":76.3092},{"date":"2026-06-24","close":77.6301},{"date":"2026-06-25","close":77.2825},{"date":"2026-06-26","close":75.5644},{"date":"2026-06-29","close":72.744},{"date":"2026-06-30","close":71.3636},{"date":"2026-07-01","close":71.9496},{"date":"2026-07-02","close":74.2833},{"date":"2026-07-06","close":74.899},{"date":"2026-07-07","close":75.763},{"date":"2026-07-08","close":74.5813},{"date":"2026-07-09","close":74.5614},{"date":"2026-07-10","close":75.0381},{"date":"2026-07-13","close":74.8693},{"date":"2026-07-14","close":73.5584},{"date":"2026-07-15","close":74.0152},{"date":"2026-07-16","close":76.3788},{"date":"2026-07-17","close":76.0312},{"date":"2026-07-20","close":76.2},{"date":"2026-07-21","close":75.35},{"date":"2026-07-22","close":74.19},{"date":"2026-07-23","close":74.57},{"date":"2026-07-24","close":75.35},{"date":"2026-07-27","close":76.92},{"date":"2026-07-28","close":77.51},{"date":"2026-07-29","close":77.93},{"date":"2026-07-30","close":76.03},{"date":"2026-07-31","close":77.29},{"date":"2026-08-03","close":77.1},{"date":"2026-08-04","close":76.04},{"date":"2026-08-05","close":74.39},{"date":"2026-08-06","close":77.27},{"date":"2026-08-07","close":72.66},{"date":"2026-08-10","close":74.83},{"date":"2026-08-11","close":75.35},{"date":"2026-08-12","close":73.54},{"date":"2026-08-13","close":75.84},{"date":"2026-08-14","close":73.79},{"date":"2026-08-17","close":72.97},{"date":"2026-08-18","close":73.96},{"date":"2026-08-19","close":76.68},{"date":"2026-08-20","close":75.02},{"date":"2026-08-21","close":77.73},{"date":"2026-08-24","close":77.17},{"date":"2026-08-25","close":77.29},{"date":"2026-08-26","close":77.52},{"date":"2026-08-27","close":75.02},{"date":"2026-08-28","close":77.34},{"date":"2026-08-31","close":77.1},{"date":"2026-09-01","close":77.25},{"date":"2026-09-02","close":76.17},{"date":"2026-09-03","close":76.29},{"date":"2026-09-04","close":75.81},{"date":"2026-09-08","close":73.56},{"date":"2026-09-09","close":73.31},{"date":"2026-09-10","close":72.86},{"date":"2026-09-11","close":72.97},{"date":"2026-09-14","close":73.67},{"date":"2026-09-15","close":73.43},{"date":"2026-09-16","close":73.0},{"date":"2026-09-17","close":73.02},{"date":"2026-09-18","close":71.4},{"date":"2026-09-21","close":71.33},{"date":"2026-09-22","close":72.86},{"date":"2026-09-23","close":71.61},{"date":"2026-09-24","close":70.27},{"date":"2026-09-25","close":71.05},{"date":"2026-09-28","close":71.43},{"date":"2026-09-29","close":70.3},{"date":"2026-09-30","close":69.83},{"date":"2026-10-01","close":69.1},{"date":"2026-10-02","close":69.69},{"date":"2026-10-05","close":71.41},{"date":"2026-10-06","close":71.33},{"date":"2026-10-07","close":71.55},{"date":"2026-10-08","close":73.08},{"date":"2026-10-09","close":74.81},{"date":"2026-10-12","close":75.65},{"date":"2026-10-13","close":74.3},{"date":"2026-10-14","close":75.29},{"date":"2026-10-15","close":78.42},{"date":"2026-10-16","close":79.38},{"date":"2026-10-19","close":79.59},{"date":"2026-10-20","close":80.04},{"date":"2026-10-21","close":79.62},{"date":"2026-10-22","close":81.99}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":82.0,"low_30d":68.77,"support":70.12,"high_30d":82.29,"change_1d":3.0,"change_7d":3.3,"change_30d":12.4,"resistance":80.94,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":20.32,"per":30.65,"quarter":"2024-Q2"},{"pbr":21.78,"per":33.29,"quarter":"2024-Q3"},{"pbr":19.98,"per":27.06,"quarter":"2024-Q4"},{"pbr":20.75,"per":26.66,"quarter":"2025-Q1"},{"pbr":18.45,"per":24.52,"quarter":"2025-Q2"},{"pbr":16.01,"per":22.64,"quarter":"2025-Q3"},{"pbr":22.39,"per":19.3,"quarter":"2025-Q4"},{"pbr":21.77,"per":18.07,"quarter":"2026-Q1"},{"pbr":13.65,"per":10.85,"quarter":"2026-Q2"},{"pbr":15.68,"per":12.46,"quarter":"현재"}],"timeline":[{"close":167.65,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":189.3941,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":158.3126,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":160.4675,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":152.5013,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":143.5667,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":123.8808,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":116.8887,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":71.3636,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":19.46,"pbr_5y_low":13.65,"per_5y_avg":23.67,"per_5y_low":10.85,"current_pbr":15.68,"current_per":12.46,"pbr_5y_high":22.39,"per_5y_high":33.29,"pbr_5y_median":20.32,"per_5y_median":24.52,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"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":["ROE 21.9% (20% 이상)","버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 88 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Drug Manufacturers - Specialty & Generic"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +9.1%"},"momentum":{"grade":"B","reason":"RSI 88"},"valuation":{"grade":"C","reason":"PER 12.46x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 21.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.58,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":21.95,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":105.48,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.06,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":2.87,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":72.73,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":37.0,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":27.49,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":20.32,"per":30.65,"close":167.65,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":21.78,"per":33.29,"close":189.3941,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":19.98,"per":27.06,"close":158.3126,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":20.75,"per":26.66,"close":160.4675,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":18.45,"per":24.52,"close":152.5013,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":16.01,"per":22.64,"close":143.5667,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":22.39,"per":19.3,"close":123.8808,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":21.77,"per":18.07,"close":116.8887,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":13.65,"per":10.85,"close":71.3636,"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":"12.5배"},{"label":"PBR","value":"15.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"22.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.87,"pbr":null,"per":null,"roa":0.04583139881939378,"roe":0.21950444726810672,"revenue":2468000000.0,"market_cap":null,"net_income":691000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7273095623987034,"total_assets":15077000000.0,"total_equity":3148000000.0,"profit_margin":0.2799837925445705,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":937000000.0,"operating_margin":0.3796596434359806},{"eps":1.53,"pbr":null,"per":null,"roa":0.0396594958426818,"roe":0.18589545313949893,"revenue":2262000000.0,"market_cap":null,"net_income":601000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7166224580017684,"total_assets":15154000000.0,"total_equity":3233000000.0,"profit_margin":0.2656940760389036,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":822000000.0,"operating_margin":0.363395225464191},{"eps":1.48,"pbr":null,"per":null,"roa":0.03898622874507015,"roe":0.18102671870309217,"revenue":2387000000.0,"market_cap":null,"net_income":603000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6887306242144952,"total_assets":15467000000.0,"total_equity":3331000000.0,"profit_margin":0.25261834939254296,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":826000000.0,"operating_margin":0.3460410557184751},{"eps":1.7,"pbr":null,"per":null,"roa":0.047562504122963256,"roe":0.13356798814375695,"revenue":2400000000.0,"market_cap":null,"net_income":721000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7020833333333333,"total_assets":15159000000.0,"total_equity":5398000000.0,"profit_margin":0.30041666666666667,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":936000000.0,"operating_margin":0.39},{"eps":1.76,"pbr":null,"per":null,"roa":0.04958906001795704,"roe":0.144263612618043,"revenue":2460000000.0,"market_cap":null,"net_income":718000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7227642276422764,"total_assets":14479000000.0,"total_equity":4977000000.0,"profit_margin":0.291869918699187,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":989000000.0,"operating_margin":0.40203252032520326},{"eps":1.48,"pbr":null,"per":null,"roa":0.04475812171939282,"roe":0.1355531686358754,"revenue":2220000000.0,"market_cap":null,"net_income":631000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7054054054054054,"total_assets":14098000000.0,"total_equity":4655000000.0,"profit_margin":0.2842342342342342,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":846000000.0,"operating_margin":0.3810810810810811},{"eps":1.4,"pbr":null,"per":null,"roa":0.04080915923298448,"roe":0.12180293501048219,"revenue":2317000000.0,"market_cap":null,"net_income":581000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6801899007337073,"total_assets":14237000000.0,"total_equity":4770000000.0,"profit_margin":0.25075528700906347,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":765000000.0,"operating_margin":0.330168321104877},{"eps":1.58,"pbr":null,"per":null,"roa":0.047502960228459984,"roe":0.13030187237294613,"revenue":2388000000.0,"market_cap":null,"net_income":682000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6917922948073701,"total_assets":14357000000.0,"total_equity":5234000000.0,"profit_margin":0.28559463986599665,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":920000000.0,"operating_margin":0.3852596314907873},{"eps":1.56,"pbr":null,"per":null,"roa":0.044052241440169435,"roe":0.1256544502617801,"revenue":2361000000.0,"market_cap":null,"net_income":624000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7022448115205422,"total_assets":14165000000.0,"total_equity":4966000000.0,"profit_margin":0.26429479034307496,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":906000000.0,"operating_margin":0.38373570520965694},{"eps":1.31,"pbr":null,"per":null,"roa":0.04174797881237803,"roe":0.1184262554369316,"revenue":2190000000.0,"market_cap":null,"net_income":599000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6894977168949772,"total_assets":14348000000.0,"total_equity":5058000000.0,"profit_margin":0.27351598173515984,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":801000000.0,"operating_margin":0.36575342465753424},{"eps":1.24,"pbr":null,"per":null,"roa":0.0367492650146997,"roe":0.10506303782269362,"revenue":2213000000.0,"market_cap":null,"net_income":525000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6543154089471306,"total_assets":14286000000.0,"total_equity":4997000000.0,"profit_margin":0.23723452327157704,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":709000000.0,"operating_margin":0.32037957523723454},{"eps":1.36,"pbr":null,"per":null,"roa":0.04225152417411031,"roe":0.11736904293028752,"revenue":2151000000.0,"market_cap":null,"net_income":596000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6857275685727569,"total_assets":14106000000.0,"total_equity":5078000000.0,"profit_margin":0.27708042770804275,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":798000000.0,"operating_margin":0.37099023709902373}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.47,"per":30.65,"date":"2024-06","close":167.65,"source":"reported"},{"eps":5.47,"per":31.91,"date":"2024-07","close":174.52,"source":"reported"},{"eps":5.47,"per":32.52,"date":"2024-08","close":177.87,"source":"reported"},{"eps":5.69,"per":33.29,"date":"2024-09","close":189.39,"source":"reported"},{"eps":5.69,"per":30.53,"date":"2024-10","close":173.71,"source":"reported"},{"eps":5.69,"per":29.93,"date":"2024-11","close":170.28,"source":"reported"},{"eps":5.85,"per":27.06,"date":"2024-12","close":158.31,"source":"reported"},{"eps":5.85,"per":28.47,"date":"2025-01","close":166.56,"source":"reported"},{"eps":5.85,"per":27.86,"date":"2025-02","close":162.99,"source":"reported"},{"eps":6.02,"per":26.66,"date":"2025-03","close":160.47,"source":"reported"},{"eps":6.02,"per":25.41,"date":"2025-04","close":152.94,"source":"reported"},{"eps":6.02,"per":27.39,"date":"2025-05","close":164.9,"source":"reported"},{"eps":6.22,"per":24.52,"date":"2025-06","close":152.5,"source":"reported"},{"eps":6.22,"per":23.0,"date":"2025-07","close":143.05,"source":"reported"},{"eps":6.22,"per":24.67,"date":"2025-08","close":153.46,"source":"reported"},{"eps":6.34,"per":22.64,"date":"2025-09","close":143.57,"source":"reported"},{"eps":6.34,"per":22.38,"date":"2025-10","close":141.87,"source":"reported"},{"eps":6.34,"per":19.91,"date":"2025-11","close":126.2,"source":"reported"},{"eps":6.42,"per":19.3,"date":"2025-12","close":123.88,"source":"reported"},{"eps":6.42,"per":19.23,"date":"2026-01","close":123.42,"source":"reported"},{"eps":6.42,"per":20.19,"date":"2026-02","close":129.63,"source":"reported"},{"eps":6.47,"per":18.07,"date":"2026-03","close":116.89,"source":"reported"},{"eps":6.47,"per":17.65,"date":"2026-04","close":114.18,"source":"reported"},{"eps":6.47,"per":11.92,"date":"2026-05","close":77.15,"source":"reported"},{"eps":6.58,"per":10.85,"date":"2026-06","close":71.36,"source":"reported"},{"eps":6.58,"per":11.75,"date":"2026-07","close":77.29,"source":"reported"},{"eps":6.58,"per":11.72,"date":"2026-08","close":77.1,"source":"reported"},{"eps":6.58,"per":10.61,"date":"2026-09","close":69.83,"source":"reported"},{"eps":6.58,"per":12.46,"date":"2026-10","close":81.99,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.5,"std":7.03,"count":29,"current":12.46,"lower_1sd":15.47,"upper_1sd":29.53},"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":"Zoetis Inc.","phase":"above-fold","symbol_resolved":true}