{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:14.279526+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.1,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":53.3,"direction":"higher_better","percentile":86}],"summary":"매출 +22.1%","percentile":81},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":65.6,"direction":null,"percentile":66},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":7.1,"direction":"higher_better","percentile":67}],"summary":"RSI 66","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.05x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":9.84,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.21,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":64.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 9.8x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"D.R. Horton, Inc.(DHI)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 418.79억. 현재가 $147.68, 전일 대비 +6.3%, 30일 +7.1%. PER 14.1배 / ROE 2.7%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.14,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.14%","value_pct":1.14},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":16.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.21,"direction":"lower_better","percentile":null}],"summary":"배당성향 16%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.14},"catalysts":["전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":0.11925576981926156,"grade":"B","trend":"상승","atr_14":4.433749999999997,"rsi_14":65.57739557739558,"sma_20":137.373,"sma_60":142.22083333333333,"comment":"상승 추세, RSI 66","analysis":"RSI(14) 65.6로 강세 구간입니다. MACD(0.12)가 시그널선(-1.16)을 상회합니다(골든크로스). SMA20 137, SMA60 142 — 혼조세입니다. 볼린저밴드 131~144 (현재 위치 126%).","bb_lower":130.56948296834642,"bb_upper":144.17651703165356,"macd_signal":-1.156236934792321},"change_pct":6.25,"chart_data":[{"date":"2024-10-23","open":175.96,"high":177.72,"low":175.18,"close":176.71,"volume":2308357,"rsi_14":36.96,"sma_20":187.54,"sma_60":185.29,"sma_120":167.47},{"date":"2024-10-24","open":178.86,"high":180.67,"low":178.48,"close":179.07,"volume":1627213,"rsi_14":47.22,"sma_20":187.27,"sma_60":185.34,"sma_120":167.76},{"date":"2024-10-25","open":179.42,"high":179.55,"low":175.46,"close":175.68,"volume":1962962,"rsi_14":42.17,"sma_20":186.72,"sma_60":185.34,"sma_120":167.99},{"date":"2024-10-28","open":177.71,"high":179.1,"low":175.04,"close":176.79,"volume":2432529,"rsi_14":43.4,"sma_20":186.2,"sma_60":185.38,"sma_120":168.23},{"date":"2024-10-29","open":150.14,"high":164.4,"low":149.95,"close":163.99,"volume":10496531,"rsi_14":32.58,"sma_20":184.93,"sma_60":185.28,"sma_120":168.4},{"date":"2024-10-30","open":162.99,"high":168.36,"low":162.97,"close":165.92,"volume":4408830,"rsi_14":36.33,"sma_20":183.86,"sma_60":185.21,"sma_120":168.56},{"date":"2024-10-31","open":164.6,"high":167.02,"low":163.99,"close":165.64,"volume":3088550,"rsi_14":36.53,"sma_20":182.8,"sma_60":185.21,"sma_120":168.72},{"date":"2024-11-01","open":168.02,"high":170.92,"low":163.31,"close":164.31,"volume":4348419,"rsi_14":29.87,"sma_20":181.95,"sma_60":185.12,"sma_120":168.89},{"date":"2024-11-04","open":165.94,"high":172.11,"low":165.7,"close":167.35,"volume":3411614,"rsi_14":31.03,"sma_20":181.23,"sma_60":185.08,"sma_120":169.08},{"date":"2024-11-05","open":164.91,"high":170.03,"low":164.19,"close":169.83,"volume":3225725,"rsi_14":30.32,"sma_20":180.62,"sma_60":185.1,"sma_120":169.21},{"date":"2024-11-06","open":160.27,"high":163.77,"low":156.58,"close":163.4,"volume":6636062,"rsi_14":27.46,"sma_20":179.69,"sma_60":184.96,"sma_120":169.34},{"date":"2024-11-07","open":162.95,"high":165.93,"low":162.76,"close":164.77,"volume":2380648,"rsi_14":24.35,"sma_20":178.93,"sma_60":184.86,"sma_120":169.48},{"date":"2024-11-08","open":164.68,"high":166.08,"low":163.8,"close":165.43,"volume":2652161,"rsi_14":30.11,"sma_20":178.23,"sma_60":184.75,"sma_120":169.64},{"date":"2024-11-11","open":166.13,"high":167.11,"low":163.36,"close":164.13,"volume":1767577,"rsi_14":33.59,"sma_20":177.25,"sma_60":184.58,"sma_120":169.79},{"date":"2024-11-12","open":162.37,"high":163.04,"low":158.87,"close":158.99,"volume":3036078,"rsi_14":29.45,"sma_20":175.87,"sma_60":184.25,"sma_120":169.94},{"date":"2024-11-13","open":161.72,"high":162.51,"low":158.1,"close":158.3,"volume":2924438,"rsi_14":25.04,"sma_20":174.3,"sma_60":183.94,"sma_120":170.09},{"date":"2024-11-14","open":158.3,"high":162.78,"low":158.0,"close":160.87,"volume":2303663,"rsi_14":31.7,"sma_20":172.94,"sma_60":183.56,"sma_120":170.25},{"date":"2024-11-15","open":158.91,"high":160.52,"low":158.18,"close":158.78,"volume":2507253,"rsi_14":28.35,"sma_20":171.3,"sma_60":183.16,"sma_120":170.4},{"date":"2024-11-18","open":157.31,"high":160.16,"low":157.28,"close":158.62,"volume":1958484,"rsi_14":40.36,"sma_20":170.05,"sma_60":182.66,"sma_120":170.57},{"date":"2024-11-19","open":158.47,"high":159.6,"low":155.85,"close":159.45,"volume":2262729,"rsi_14":38.08,"sma_20":169.15,"sma_60":182.21,"sma_120":170.71},{"date":"2024-11-20","open":159.48,"high":160.62,"low":158.83,"close":160.26,"volume":1528148,"rsi_14":40.15,"sma_20":168.29,"sma_60":181.8,"sma_120":170.84},{"date":"2024-11-21","open":160.9,"high":161.45,"low":158.92,"close":159.02,"volume":2255094,"rsi_14":40.29,"sma_20":167.25,"sma_60":181.38,"sma_120":170.96},{"date":"2024-11-22","open":159.75,"high":161.14,"low":158.67,"close":160.66,"volume":2667617,"rsi_14":37.27,"sma_20":166.46,"sma_60":180.99,"sma_120":171.13},{"date":"2024-11-25","open":164.27,"high":172.84,"low":164.27,"close":169.91,"volume":4728584,"rsi_14":49.53,"sma_20":166.09,"sma_60":180.72,"sma_120":171.35},{"date":"2024-11-26","open":168.0,"high":168.39,"low":164.35,"close":165.75,"volume":1826390,"rsi_14":53.04,"sma_20":166.16,"sma_60":180.46,"sma_120":171.56},{"date":"2024-11-27","open":167.85,"high":168.73,"low":166.11,"close":166.46,"volume":1865395,"rsi_14":52.05,"sma_20":166.17,"sma_60":180.21,"sma_120":171.8},{"date":"2024-11-29","open":168.15,"high":168.95,"low":165.5,"close":165.82,"volume":1148800,"rsi_14":49.98,"sma_20":166.16,"sma_60":179.97,"sma_120":172.02},{"date":"2024-12-02","open":165.19,"high":166.32,"low":163.01,"close":164.46,"volume":1661888,"rsi_14":49.91,"sma_20":166.15,"sma_60":179.65,"sma_120":172.26},{"date":"2024-12-03","open":165.69,"high":166.4,"low":163.18,"close":164.0,"volume":1888459,"rsi_14":59.42,"sma_20":165.95,"sma_60":179.31,"sma_120":172.45},{"date":"2024-12-04","open":161.13,"high":161.86,"low":158.0,"close":158.52,"volume":2267652,"rsi_14":50.34,"sma_20":165.36,"sma_60":178.87,"sma_120":172.6},{"date":"2024-12-05","open":159.07,"high":159.22,"low":156.68,"close":156.88,"volume":2145993,"rsi_14":43.45,"sma_20":165.01,"sma_60":178.45,"sma_120":172.74},{"date":"2024-12-06","open":159.1,"high":160.27,"low":155.06,"close":155.73,"volume":2265463,"rsi_14":44.84,"sma_20":164.53,"sma_60":177.94,"sma_120":172.87},{"date":"2024-12-09","open":157.14,"high":158.16,"low":154.95,"close":158.14,"volume":2950611,"rsi_14":49.24,"sma_20":164.14,"sma_60":177.38,"sma_120":173.05},{"date":"2024-12-10","open":153.39,"high":155.82,"low":152.91,"close":154.25,"volume":2689845,"rsi_14":42.52,"sma_20":163.61,"sma_60":176.75,"sma_120":173.18},{"date":"2024-12-11","open":153.94,"high":154.57,"low":150.74,"close":150.99,"volume":3565393,"rsi_14":37.56,"sma_20":163.21,"sma_60":176.06,"sma_120":173.27},{"date":"2024-12-12","open":149.12,"high":150.32,"low":148.18,"close":148.56,"volume":2416512,"rsi_14":36.4,"sma_20":162.71,"sma_60":175.34,"sma_120":173.33},{"date":"2024-12-13","open":146.26,"high":147.76,"low":145.19,"close":147.24,"volume":4895541,"rsi_14":32.41,"sma_20":162.02,"sma_60":174.56,"sma_120":173.41},{"date":"2024-12-16","open":147.87,"high":149.48,"low":144.62,"close":145.02,"volume":4144417,"rsi_14":10.01,"sma_20":161.32,"sma_60":173.82,"sma_120":173.47},{"date":"2024-12-17","open":145.29,"high":146.75,"low":143.75,"close":144.14,"volume":3904703,"rsi_14":11.19,"sma_20":160.58,"sma_60":173.04,"sma_120":173.52},{"date":"2024-12-18","open":144.56,"high":145.5,"low":139.15,"close":139.28,"volume":3926948,"rsi_14":7.52,"sma_20":159.55,"sma_60":172.2,"sma_120":173.52},{"date":"2024-12-19","open":133.03,"high":138.26,"low":132.64,"close":134.83,"volume":5216735,"rsi_14":6.72,"sma_20":158.26,"sma_60":171.36,"sma_120":173.53},{"date":"2024-12-20","open":135.51,"high":138.3,"low":134.89,"close":137.16,"volume":7848295,"rsi_14":12.88,"sma_20":157.15,"sma_60":170.56,"sma_120":173.56},{"date":"2024-12-23","open":136.82,"high":137.73,"low":135.4,"close":137.63,"volume":2410143,"rsi_14":14.16,"sma_20":155.97,"sma_60":169.72,"sma_120":173.6},{"date":"2024-12-24","open":136.85,"high":138.78,"low":136.66,"close":138.58,"volume":1162235,"rsi_14":19.07,"sma_20":154.38,"sma_60":168.89,"sma_120":173.64},{"date":"2024-12-26","open":137.55,"high":139.85,"low":137.44,"close":138.99,"volume":1677726,"rsi_14":21.16,"sma_20":153.02,"sma_60":168.04,"sma_120":173.69},{"date":"2024-12-27","open":138.12,"high":139.6,"low":137.24,"close":137.82,"volume":1624594,"rsi_14":21.15,"sma_20":151.56,"sma_60":167.2,"sma_120":173.72},{"date":"2024-12-30","open":137.17,"high":138.02,"low":135.4,"close":137.11,"volume":2290560,"rsi_14":14.17,"sma_20":150.1,"sma_60":166.35,"sma_120":173.72},{"date":"2024-12-31","open":138.1,"high":138.78,"low":136.92,"close":137.37,"volume":1866115,"rsi_14":17.16,"sma_20":148.72,"sma_60":165.61,"sma_120":173.64},{"date":"2025-01-02","open":138.88,"high":139.24,"low":134.67,"close":135.23,"volume":2290139,"rsi_14":17.95,"sma_20":147.26,"sma_60":164.81,"sma_120":173.51},{"date":"2025-01-03","open":136.73,"high":137.96,"low":135.8,"close":137.44,"volume":2208193,"rsi_14":27.18,"sma_20":146.18,"sma_60":164.05,"sma_120":173.4},{"date":"2025-01-06","open":138.31,"high":139.62,"low":136.71,"close":136.92,"volume":3472175,"rsi_14":28.1,"sma_20":145.17,"sma_60":163.29,"sma_120":173.21},{"date":"2025-01-07","open":136.75,"high":138.71,"low":135.01,"close":135.42,"volume":2923005,"rsi_14":28.99,"sma_20":144.13,"sma_60":162.53,"sma_120":173.05},{"date":"2025-01-08","open":134.52,"high":138.0,"low":134.0,"close":137.45,"volume":3067796,"rsi_14":36.05,"sma_20":143.08,"sma_60":161.82,"sma_120":172.77},{"date":"2025-01-10","open":136.56,"high":137.34,"low":133.89,"close":134.13,"volume":3523432,"rsi_14":38.51,"sma_20":142.06,"sma_60":160.97,"sma_120":172.46},{"date":"2025-01-13","open":134.44,"high":136.02,"low":133.84,"close":135.97,"volume":3526161,"rsi_14":52.87,"sma_20":141.29,"sma_60":160.12,"sma_120":172.13},{"date":"2025-01-14","open":140.0,"high":141.03,"low":138.83,"close":140.65,"volume":3405421,"rsi_14":57.86,"sma_20":140.89,"sma_60":159.3,"sma_120":171.86},{"date":"2025-01-15","open":146.39,"high":147.32,"low":142.58,"close":142.86,"volume":4397826,"rsi_14":60.92,"sma_20":140.67,"sma_60":158.54,"sma_120":171.64},{"date":"2025-01-16","open":142.86,"high":144.1,"low":140.78,"close":144.03,"volume":3468031,"rsi_14":61.29,"sma_20":140.62,"sma_60":157.74,"sma_120":171.43},{"date":"2025-01-17","open":146.19,"high":146.65,"low":144.36,"close":145.06,"volume":3861325,"rsi_14":62.25,"sma_20":140.66,"sma_60":157.1,"sma_120":171.18},{"date":"2025-01-21","open":149.24,"high":151.51,"low":140.98,"close":141.18,"volume":6012024,"rsi_14":56.11,"sma_20":140.76,"sma_60":156.49,"sma_120":170.89},{"date":"2025-01-22","open":141.03,"high":144.61,"low":141.01,"close":144.35,"volume":3826320,"rsi_14":62.09,"sma_20":141.24,"sma_60":155.93,"sma_120":170.61},{"date":"2025-01-23","open":143.67,"high":143.91,"low":141.53,"close":142.69,"volume":2895737,"rsi_14":58.49,"sma_20":141.53,"sma_60":155.31,"sma_120":170.32},{"date":"2025-01-24","open":142.53,"high":142.75,"low":140.2,"close":140.41,"volume":3234775,"rsi_14":58.23,"sma_20":141.67,"sma_60":154.7,"sma_120":170.02},{"date":"2025-01-27","open":139.81,"high":145.94,"low":139.8,"close":144.68,"volume":4275410,"rsi_14":60.79,"sma_20":141.98,"sma_60":154.15,"sma_120":169.77},{"date":"2025-01-28","open":144.34,"high":144.51,"low":141.33,"close":141.43,"volume":3016894,"rsi_14":56.21,"sma_20":142.1,"sma_60":153.76,"sma_120":169.52},{"date":"2025-01-29","open":141.43,"high":141.96,"low":138.47,"close":139.44,"volume":3283889,"rsi_14":55.46,"sma_20":142.18,"sma_60":153.3,"sma_120":169.25},{"date":"2025-01-30","open":140.59,"high":144.81,"low":139.61,"close":143.37,"volume":3567156,"rsi_14":57.66,"sma_20":142.5,"sma_60":152.92,"sma_120":169.06},{"date":"2025-01-31","open":141.89,"high":143.43,"low":139.25,"close":139.41,"volume":3216504,"rsi_14":56.72,"sma_20":142.61,"sma_60":152.49,"sma_120":168.81},{"date":"2025-02-03","open":137.41,"high":137.53,"low":134.15,"close":135.05,"volume":3347014,"rsi_14":48.9,"sma_20":142.6,"sma_60":151.94,"sma_120":168.51},{"date":"2025-02-04","open":135.1,"high":138.1,"low":134.41,"close":137.31,"volume":2829159,"rsi_14":45.76,"sma_20":142.59,"sma_60":151.38,"sma_120":168.24},{"date":"2025-02-05","open":139.35,"high":140.17,"low":135.92,"close":136.48,"volume":3370182,"rsi_14":41.62,"sma_20":142.57,"sma_60":150.91,"sma_120":167.94},{"date":"2025-02-06","open":136.48,"high":137.56,"low":133.44,"close":133.78,"volume":5360524,"rsi_14":37.05,"sma_20":142.49,"sma_60":150.38,"sma_120":167.62},{"date":"2025-02-07","open":132.94,"high":133.04,"low":125.6,"close":127.11,"volume":6909319,"rsi_14":29.9,"sma_20":141.94,"sma_60":149.72,"sma_120":167.24},{"date":"2025-02-10","open":128.09,"high":129.48,"low":127.73,"close":128.3,"volume":4599896,"rsi_14":34.55,"sma_20":141.63,"sma_60":149.1,"sma_120":166.84},{"date":"2025-02-11","open":128.05,"high":129.82,"low":127.95,"close":128.69,"volume":3855169,"rsi_14":29.99,"sma_20":141.23,"sma_60":148.58,"sma_120":166.41},{"date":"2025-02-12","open":125.19,"high":126.54,"low":124.0,"close":125.88,"volume":4368368,"rsi_14":29.16,"sma_20":140.46,"sma_60":148.02,"sma_120":165.98},{"date":"2025-02-13","open":127.32,"high":128.02,"low":124.53,"close":127.45,"volume":3535357,"rsi_14":33.54,"sma_20":139.66,"sma_60":147.45,"sma_120":165.51},{"date":"2025-02-14","open":128.44,"high":131.2,"low":128.34,"close":128.66,"volume":2477826,"rsi_14":28.11,"sma_20":138.86,"sma_60":146.93,"sma_120":165.05},{"date":"2025-02-18","open":127.89,"high":129.08,"low":126.29,"close":127.91,"volume":2287421,"rsi_14":30.13,"sma_20":137.97,"sma_60":146.4,"sma_120":164.53},{"date":"2025-02-19","open":123.58,"high":126.07,"low":122.41,"close":124.97,"volume":3880327,"rsi_14":29.34,"sma_20":137.12,"sma_60":145.81,"sma_120":164.01},{"date":"2025-02-20","open":124.9,"high":127.43,"low":124.18,"close":126.8,"volume":3269937,"rsi_14":24.92,"sma_20":136.21,"sma_60":145.24,"sma_120":163.52},{"date":"2025-02-21","open":127.25,"high":127.87,"low":123.13,"close":124.14,"volume":2777143,"rsi_14":25.92,"sma_20":135.25,"sma_60":144.64,"sma_120":163.01},{"date":"2025-02-24","open":124.23,"high":125.91,"low":122.59,"close":124.57,"volume":3707979,"rsi_14":31.0,"sma_20":134.42,"sma_60":144.02,"sma_120":162.5},{"date":"2025-02-25","open":125.8,"high":130.55,"low":125.16,"close":130.18,"volume":4873552,"rsi_14":38.21,"sma_20":133.67,"sma_60":143.34,"sma_120":162.03},{"date":"2025-02-26","open":128.76,"high":129.36,"low":125.87,"close":126.66,"volume":4026291,"rsi_14":35.25,"sma_20":132.9,"sma_60":142.67,"sma_120":161.57},{"date":"2025-02-27","open":125.91,"high":127.47,"low":124.5,"close":124.59,"volume":2969765,"rsi_14":35.91,"sma_20":132.12,"sma_60":141.96,"sma_120":161.08},{"date":"2025-02-28","open":124.26,"high":125.37,"low":123.28,"close":124.95,"volume":5729687,"rsi_14":46.05,"sma_20":131.17,"sma_60":141.26,"sma_120":160.61},{"date":"2025-03-03","open":125.14,"high":125.93,"low":122.98,"close":123.84,"volume":3879900,"rsi_14":41.81,"sma_20":130.35,"sma_60":140.56,"sma_120":160.11},{"date":"2025-03-04","open":122.87,"high":125.5,"low":122.77,"close":124.08,"volume":6003789,"rsi_14":41.49,"sma_20":129.78,"sma_60":139.88,"sma_120":159.59},{"date":"2025-03-05","open":124.65,"high":127.59,"low":124.55,"close":127.48,"volume":3152732,"rsi_14":52.88,"sma_20":129.26,"sma_60":139.34,"sma_120":159.11},{"date":"2025-03-06","open":129.3,"high":133.07,"low":127.41,"close":132.0,"volume":5837707,"rsi_14":57.43,"sma_20":129.01,"sma_60":138.91,"sma_120":158.68},{"date":"2025-03-07","open":132.01,"high":133.11,"low":129.7,"close":131.47,"volume":4496740,"rsi_14":54.69,"sma_20":128.87,"sma_60":138.5,"sma_120":158.22},{"date":"2025-03-10","open":131.76,"high":136.11,"low":130.74,"close":131.99,"volume":4681250,"rsi_14":56.86,"sma_20":129.12,"sma_60":138.05,"sma_120":157.71},{"date":"2025-03-11","open":131.55,"high":132.87,"low":129.62,"close":130.59,"volume":4203272,"rsi_14":59.96,"sma_20":129.24,"sma_60":137.64,"sma_120":157.2},{"date":"2025-03-12","open":130.58,"high":130.82,"low":126.57,"close":126.79,"volume":2958196,"rsi_14":49.98,"sma_20":129.14,"sma_60":137.22,"sma_120":156.64},{"date":"2025-03-13","open":126.97,"high":127.31,"low":123.03,"close":123.46,"volume":3397652,"rsi_14":48.9,"sma_20":129.02,"sma_60":136.79,"sma_120":156.07},{"date":"2025-03-14","open":124.65,"high":125.48,"low":123.38,"close":124.92,"volume":2668961,"rsi_14":50.56,"sma_20":128.89,"sma_60":136.41,"sma_120":155.48},{"date":"2025-03-17","open":125.18,"high":125.83,"low":124.43,"close":125.2,"volume":2334636,"rsi_14":40.63,"sma_20":128.71,"sma_60":136.06,"sma_120":154.94},{"date":"2025-03-18","open":125.52,"high":126.97,"low":125.04,"close":125.98,"volume":1733234,"rsi_14":48.57,"sma_20":128.61,"sma_60":135.75,"sma_120":154.39},{"date":"2025-03-19","open":125.83,"high":129.26,"low":125.74,"close":128.47,"volume":3163000,"rsi_14":58.01,"sma_20":128.79,"sma_60":135.56,"sma_120":153.88},{"date":"2025-03-20","open":128.29,"high":132.01,"low":127.88,"close":129.21,"volume":4261632,"rsi_14":58.65,"sma_20":128.91,"sma_60":135.46,"sma_120":153.41},{"date":"2025-03-21","open":125.48,"high":127.55,"low":124.11,"close":126.95,"volume":7754208,"rsi_14":56.04,"sma_20":129.06,"sma_60":135.28,"sma_120":152.92},{"date":"2025-03-24","open":127.11,"high":128.91,"low":126.46,"close":128.44,"volume":2650168,"rsi_14":58.08,"sma_20":129.25,"sma_60":135.11,"sma_120":152.42},{"date":"2025-03-25","open":127.35,"high":130.59,"low":124.95,"close":127.61,"volume":3659097,"rsi_14":50.28,"sma_20":129.12,"sma_60":134.92,"sma_120":151.91},{"date":"2025-03-26","open":127.45,"high":129.53,"low":126.41,"close":127.49,"volume":2664364,"rsi_14":38.74,"sma_20":129.17,"sma_60":134.72,"sma_120":151.38},{"date":"2025-03-27","open":127.35,"high":129.39,"low":127.11,"close":128.18,"volume":1772546,"rsi_14":41.85,"sma_20":129.35,"sma_60":134.55,"sma_120":150.87},{"date":"2025-03-28","open":129.23,"high":129.23,"low":123.58,"close":124.15,"volume":2048545,"rsi_14":33.46,"sma_20":129.31,"sma_60":134.32,"sma_120":150.34},{"date":"2025-03-31","open":124.43,"high":126.03,"low":122.56,"close":125.27,"volume":2316427,"rsi_14":38.65,"sma_20":129.38,"sma_60":134.11,"sma_120":149.86},{"date":"2025-04-01","open":126.24,"high":126.39,"low":123.71,"close":125.54,"volume":2112811,"rsi_14":46.88,"sma_20":129.45,"sma_60":133.94,"sma_120":149.38},{"date":"2025-04-02","open":123.42,"high":126.24,"low":122.86,"close":126.1,"volume":3125293,"rsi_14":57.71,"sma_20":129.38,"sma_60":133.74,"sma_120":148.9},{"date":"2025-04-03","open":123.09,"high":123.72,"low":119.33,"close":120.52,"volume":4161386,"rsi_14":39.63,"sma_20":128.8,"sma_60":133.46,"sma_120":148.37},{"date":"2025-04-04","open":118.82,"high":129.98,"low":116.28,"close":126.0,"volume":9118026,"rsi_14":51.51,"sma_20":128.52,"sma_60":133.29,"sma_120":147.91},{"date":"2025-04-07","open":123.61,"high":127.13,"low":118.43,"close":119.04,"volume":5985937,"rsi_14":39.37,"sma_20":127.87,"sma_60":132.98,"sma_120":147.4},{"date":"2025-04-08","open":121.76,"high":121.76,"low":112.11,"close":113.42,"volume":5445919,"rsi_14":28.94,"sma_20":127.0,"sma_60":132.62,"sma_120":146.8},{"date":"2025-04-09","open":111.91,"high":121.99,"low":108.82,"close":119.39,"volume":5913231,"rsi_14":38.01,"sma_20":126.62,"sma_60":132.33,"sma_120":146.23},{"date":"2025-04-10","open":117.55,"high":118.19,"low":112.94,"close":116.14,"volume":3738045,"rsi_14":37.12,"sma_20":126.25,"sma_60":131.91,"sma_120":145.61},{"date":"2025-04-11","open":115.43,"high":118.24,"low":112.82,"close":118.03,"volume":3642555,"rsi_14":37.71,"sma_20":125.9,"sma_60":131.48,"sma_120":145.01},{"date":"2025-04-14","open":120.19,"high":121.16,"low":117.28,"close":119.25,"volume":3605192,"rsi_14":40.22,"sma_20":125.6,"sma_60":131.06,"sma_120":144.4},{"date":"2025-04-15","open":118.77,"high":120.58,"low":117.12,"close":118.06,"volume":3102188,"rsi_14":39.24,"sma_20":125.2,"sma_60":130.59,"sma_120":143.85},{"date":"2025-04-16","open":117.5,"high":118.76,"low":114.95,"close":115.82,"volume":4250287,"rsi_14":36.38,"sma_20":124.55,"sma_60":130.16,"sma_120":143.32},{"date":"2025-04-17","open":119.64,"high":121.2,"low":115.82,"close":119.48,"volume":6395744,"rsi_14":44.81,"sma_20":124.06,"sma_60":129.73,"sma_120":142.83},{"date":"2025-04-21","open":118.6,"high":119.38,"low":116.03,"close":118.99,"volume":4313709,"rsi_14":42.92,"sma_20":123.66,"sma_60":129.32,"sma_120":142.31},{"date":"2025-04-22","open":119.9,"high":123.45,"low":119.27,"close":123.13,"volume":4427832,"rsi_14":47.5,"sma_20":123.39,"sma_60":129.02,"sma_120":141.86},{"date":"2025-04-23","open":125.16,"high":127.19,"low":122.65,"close":122.96,"volume":5367512,"rsi_14":46.72,"sma_20":123.15,"sma_60":128.65,"sma_120":141.4},{"date":"2025-04-24","open":124.19,"high":124.64,"low":122.0,"close":124.19,"volume":3310584,"rsi_14":54.23,"sma_20":122.98,"sma_60":128.35,"sma_120":141.05},{"date":"2025-04-25","open":123.68,"high":123.94,"low":121.67,"close":122.74,"volume":3588156,"rsi_14":45.87,"sma_20":122.71,"sma_60":128.06,"sma_120":140.68},{"date":"2025-04-28","open":122.76,"high":124.08,"low":122.04,"close":123.34,"volume":1934392,"rsi_14":56.49,"sma_20":122.67,"sma_60":127.71,"sma_120":140.32},{"date":"2025-04-29","open":122.41,"high":123.47,"low":121.76,"close":122.92,"volume":2206607,"rsi_14":67.04,"sma_20":122.55,"sma_60":127.43,"sma_120":139.96},{"date":"2025-04-30","open":121.8,"high":124.76,"low":120.49,"close":124.49,"volume":2748765,"rsi_14":60.86,"sma_20":122.49,"sma_60":127.24,"sma_120":139.59},{"date":"2025-05-01","open":124.6,"high":125.94,"low":123.14,"close":123.71,"volume":2549792,"rsi_14":67.99,"sma_20":122.37,"sma_60":127.0,"sma_120":139.19},{"date":"2025-05-02","open":124.59,"high":126.6,"low":124.52,"close":125.85,"volume":2469177,"rsi_14":67.77,"sma_20":122.62,"sma_60":126.81,"sma_120":138.86},{"date":"2025-05-05","open":124.94,"high":125.96,"low":123.89,"close":124.23,"volume":2512579,"rsi_14":60.77,"sma_20":122.51,"sma_60":126.64,"sma_120":138.51},{"date":"2025-05-06","open":123.04,"high":123.93,"low":120.35,"close":120.48,"volume":2947949,"rsi_14":54.28,"sma_20":122.57,"sma_60":126.52,"sma_120":138.12},{"date":"2025-05-07","open":121.57,"high":122.2,"low":120.69,"close":121.36,"volume":3123963,"rsi_14":61.47,"sma_20":122.95,"sma_60":126.39,"sma_120":137.75},{"date":"2025-05-08","open":122.38,"high":123.88,"low":121.82,"close":122.42,"volume":3471611,"rsi_14":56.43,"sma_20":123.08,"sma_60":126.28,"sma_120":137.43},{"date":"2025-05-09","open":122.49,"high":122.83,"low":120.31,"close":120.63,"volume":3956141,"rsi_14":52.96,"sma_20":123.29,"sma_60":126.19,"sma_120":137.1},{"date":"2025-05-12","open":124.9,"high":126.89,"low":122.77,"close":124.69,"volume":3379642,"rsi_14":52.76,"sma_20":123.61,"sma_60":126.13,"sma_120":136.79},{"date":"2025-05-13","open":126.3,"high":126.58,"low":124.64,"close":124.91,"volume":2971880,"rsi_14":53.66,"sma_20":123.88,"sma_60":126.06,"sma_120":136.5},{"date":"2025-05-14","open":124.45,"high":124.64,"low":120.23,"close":120.67,"volume":4039425,"rsi_14":41.89,"sma_20":123.99,"sma_60":125.93,"sma_120":136.17},{"date":"2025-05-15","open":121.01,"high":121.98,"low":118.71,"close":121.97,"volume":3128512,"rsi_14":47.59,"sma_20":124.28,"sma_60":125.88,"sma_120":135.84},{"date":"2025-05-16","open":121.96,"high":124.33,"low":121.46,"close":124.31,"volume":2415581,"rsi_14":51.11,"sma_20":124.51,"sma_60":125.83,"sma_120":135.53},{"date":"2025-05-19","open":121.67,"high":123.76,"low":121.46,"close":123.49,"volume":2069177,"rsi_14":50.34,"sma_20":124.71,"sma_60":125.81,"sma_120":135.22},{"date":"2025-05-20","open":123.06,"high":123.99,"low":120.9,"close":121.27,"volume":1973676,"rsi_14":43.25,"sma_20":124.6,"sma_60":125.75,"sma_120":134.88},{"date":"2025-05-21","open":120.2,"high":121.1,"low":117.8,"close":118.21,"volume":3698659,"rsi_14":39.86,"sma_20":124.34,"sma_60":125.54,"sma_120":134.44},{"date":"2025-05-22","open":117.37,"high":118.01,"low":116.12,"close":117.53,"volume":3228767,"rsi_14":35.17,"sma_20":123.98,"sma_60":125.38,"sma_120":134.02},{"date":"2025-05-23","open":116.61,"high":117.93,"low":115.72,"close":117.29,"volume":2448447,"rsi_14":36.98,"sma_20":123.69,"sma_60":125.25,"sma_120":133.6},{"date":"2025-05-27","open":118.57,"high":120.08,"low":117.75,"close":120.08,"volume":2683539,"rsi_14":49.23,"sma_20":123.5,"sma_60":125.16,"sma_120":133.21},{"date":"2025-05-28","open":119.36,"high":119.78,"low":115.96,"close":116.04,"volume":3510094,"rsi_14":40.79,"sma_20":123.14,"sma_60":125.02,"sma_120":132.79},{"date":"2025-05-29","open":117.27,"high":117.61,"low":115.76,"close":116.91,"volume":3723265,"rsi_14":40.4,"sma_20":122.73,"sma_60":124.89,"sma_120":132.38},{"date":"2025-05-30","open":116.47,"high":117.12,"low":115.66,"close":116.7,"volume":4305224,"rsi_14":42.76,"sma_20":122.36,"sma_60":124.7,"sma_120":132.02},{"date":"2025-06-02","open":115.65,"high":115.78,"low":112.86,"close":115.55,"volume":3780562,"rsi_14":31.1,"sma_20":121.84,"sma_60":124.42,"sma_120":131.67},{"date":"2025-06-03","open":115.44,"high":117.29,"low":114.46,"close":116.99,"volume":3588973,"rsi_14":34.42,"sma_20":121.47,"sma_60":124.17,"sma_120":131.33},{"date":"2025-06-04","open":117.56,"high":122.69,"low":117.29,"close":122.11,"volume":3722055,"rsi_14":52.74,"sma_20":121.55,"sma_60":124.0,"sma_120":131.02},{"date":"2025-06-05","open":121.56,"high":122.29,"low":120.02,"close":121.33,"volume":2283627,"rsi_14":48.75,"sma_20":121.55,"sma_60":123.83,"sma_120":130.74},{"date":"2025-06-06","open":121.45,"high":122.02,"low":119.19,"close":119.35,"volume":2338227,"rsi_14":40.26,"sma_20":121.4,"sma_60":123.7,"sma_120":130.46},{"date":"2025-06-09","open":120.81,"high":121.81,"low":118.79,"close":121.24,"volume":2224895,"rsi_14":45.75,"sma_20":121.43,"sma_60":123.66,"sma_120":130.22},{"date":"2025-06-10","open":123.05,"high":125.62,"low":121.73,"close":125.48,"volume":3508003,"rsi_14":57.39,"sma_20":121.47,"sma_60":123.66,"sma_120":130.03},{"date":"2025-06-11","open":127.28,"high":128.77,"low":123.17,"close":123.38,"volume":4179194,"rsi_14":59.38,"sma_20":121.39,"sma_60":123.62,"sma_120":129.84},{"date":"2025-06-12","open":122.85,"high":125.44,"low":121.69,"close":124.79,"volume":2318102,"rsi_14":62.82,"sma_20":121.6,"sma_60":123.59,"sma_120":129.67},{"date":"2025-06-13","open":123.38,"high":124.96,"low":120.75,"close":121.67,"volume":3219926,"rsi_14":57.03,"sma_20":121.58,"sma_60":123.47,"sma_120":129.52},{"date":"2025-06-16","open":122.98,"high":123.2,"low":121.28,"close":122.23,"volume":2202574,"rsi_14":53.71,"sma_20":121.48,"sma_60":123.35,"sma_120":129.4},{"date":"2025-06-17","open":121.9,"high":124.88,"low":118.16,"close":118.54,"volume":3848193,"rsi_14":54.38,"sma_20":121.23,"sma_60":123.2,"sma_120":129.24},{"date":"2025-06-18","open":119.09,"high":122.05,"low":118.26,"close":119.89,"volume":3266114,"rsi_14":55.12,"sma_20":121.16,"sma_60":123.05,"sma_120":129.08},{"date":"2025-06-20","open":120.34,"high":123.07,"low":119.98,"close":122.77,"volume":5351469,"rsi_14":59.56,"sma_20":121.39,"sma_60":122.96,"sma_120":128.94},{"date":"2025-06-23","open":121.7,"high":127.43,"low":121.42,"close":127.18,"volume":4075493,"rsi_14":66.63,"sma_20":121.88,"sma_60":122.95,"sma_120":128.83},{"date":"2025-06-24","open":126.33,"high":129.17,"low":124.99,"close":128.14,"volume":4484021,"rsi_14":66.16,"sma_20":122.43,"sma_60":122.94,"sma_120":128.75},{"date":"2025-06-25","open":126.83,"high":127.83,"low":125.3,"close":125.83,"volume":2551381,"rsi_14":55.86,"sma_20":122.72,"sma_60":122.96,"sma_120":128.64},{"date":"2025-06-26","open":126.02,"high":126.25,"low":123.6,"close":125.69,"volume":3016740,"rsi_14":57.02,"sma_20":123.2,"sma_60":122.96,"sma_120":128.54},{"date":"2025-06-27","open":126.06,"high":128.52,"low":125.88,"close":127.21,"volume":4089801,"rsi_14":62.84,"sma_20":123.72,"sma_60":122.98,"sma_120":128.46},{"date":"2025-06-30","open":127.46,"high":127.97,"low":126.32,"close":127.44,"volume":2414975,"rsi_14":60.71,"sma_20":124.27,"sma_60":123.0,"sma_120":128.37},{"date":"2025-07-01","open":127.05,"high":134.86,"low":126.53,"close":132.36,"volume":5367561,"rsi_14":61.62,"sma_20":125.12,"sma_60":123.19,"sma_120":128.33},{"date":"2025-07-02","open":132.88,"high":134.91,"low":131.9,"close":134.05,"volume":4363717,"rsi_14":68.28,"sma_20":125.98,"sma_60":123.32,"sma_120":128.31},{"date":"2025-07-03","open":134.44,"high":134.81,"low":130.14,"close":130.38,"volume":3428397,"rsi_14":58.89,"sma_20":126.4,"sma_60":123.51,"sma_120":128.24},{"date":"2025-07-07","open":130.17,"high":131.38,"low":128.04,"close":129.47,"volume":3086805,"rsi_14":63.33,"sma_20":126.81,"sma_60":123.77,"sma_120":128.19},{"date":"2025-07-08","open":128.93,"high":131.2,"low":128.51,"close":129.86,"volume":2878388,"rsi_14":63.12,"sma_20":127.34,"sma_60":123.94,"sma_120":128.14},{"date":"2025-07-09","open":130.9,"high":137.46,"low":130.83,"close":136.82,"volume":5721691,"rsi_14":78.25,"sma_20":128.13,"sma_60":124.28,"sma_120":128.1},{"date":"2025-07-10","open":136.45,"high":140.19,"low":135.89,"close":138.02,"volume":7574036,"rsi_14":78.15,"sma_20":128.76,"sma_60":124.61,"sma_120":128.05},{"date":"2025-07-11","open":136.4,"high":136.56,"low":134.77,"close":135.25,"volume":4065778,"rsi_14":69.44,"sma_20":129.37,"sma_60":124.88,"sma_120":127.97},{"date":"2025-07-14","open":134.44,"high":135.51,"low":132.02,"close":134.54,"volume":3244123,"rsi_14":62.95,"sma_20":129.86,"sma_60":125.15,"sma_120":127.87},{"date":"2025-07-15","open":135.86,"high":135.86,"low":128.24,"close":128.33,"volume":4997225,"rsi_14":50.28,"sma_20":130.2,"sma_60":125.35,"sma_120":127.75},{"date":"2025-07-16","open":129.0,"high":131.22,"low":127.63,"close":130.0,"volume":5599897,"rsi_14":56.32,"sma_20":130.59,"sma_60":125.52,"sma_120":127.63},{"date":"2025-07-17","open":129.77,"high":130.61,"low":129.06,"close":130.14,"volume":3683275,"rsi_14":56.74,"sma_20":131.18,"sma_60":125.71,"sma_120":127.51},{"date":"2025-07-18","open":131.47,"high":131.92,"low":128.56,"close":130.29,"volume":5126553,"rsi_14":54.86,"sma_20":131.7,"sma_60":125.82,"sma_120":127.42},{"date":"2025-07-21","open":130.71,"high":131.77,"low":127.74,"close":129.71,"volume":6883887,"rsi_14":53.56,"sma_20":132.05,"sma_60":125.93,"sma_120":127.29},{"date":"2025-07-22","open":142.97,"high":151.98,"low":139.38,"close":151.74,"volume":13102861,"rsi_14":69.74,"sma_20":133.29,"sma_60":126.38,"sma_120":127.37},{"date":"2025-07-23","open":151.99,"high":152.42,"low":145.91,"close":146.47,"volume":5946624,"rsi_14":61.79,"sma_20":134.22,"sma_60":126.78,"sma_120":127.42},{"date":"2025-07-24","open":145.81,"high":145.98,"low":142.67,"close":143.04,"volume":5070288,"rsi_14":62.07,"sma_20":135.09,"sma_60":127.1,"sma_120":127.41},{"date":"2025-07-25","open":143.37,"high":143.92,"low":141.79,"close":143.65,"volume":3752459,"rsi_14":63.61,"sma_20":136.0,"sma_60":127.45,"sma_120":127.44},{"date":"2025-07-28","open":143.08,"high":145.44,"low":142.37,"close":144.52,"volume":2891915,"rsi_14":63.94,"sma_20":136.88,"sma_60":127.78,"sma_120":127.51},{"date":"2025-07-29","open":143.92,"high":145.48,"low":143.11,"close":145.2,"volume":3068140,"rsi_14":59.45,"sma_20":137.8,"sma_60":128.14,"sma_120":127.57},{"date":"2025-07-30","open":144.44,"high":145.93,"low":140.35,"close":141.22,"volume":4277098,"rsi_14":53.68,"sma_20":138.27,"sma_60":128.41,"sma_120":127.61},{"date":"2025-07-31","open":139.25,"high":142.28,"low":139.01,"close":140.75,"volume":3513996,"rsi_14":56.3,"sma_20":138.63,"sma_60":128.69,"sma_120":127.66},{"date":"2025-08-01","open":145.05,"high":148.71,"low":143.66,"close":148.1,"volume":7147930,"rsi_14":63.02,"sma_20":139.55,"sma_60":129.17,"sma_120":127.84},{"date":"2025-08-04","open":147.82,"high":151.38,"low":147.81,"close":151.04,"volume":3328670,"rsi_14":72.89,"sma_20":140.66,"sma_60":129.68,"sma_120":128.03},{"date":"2025-08-05","open":151.25,"high":155.26,"low":151.17,"close":152.57,"volume":3726368,"rsi_14":72.82,"sma_20":141.84,"sma_60":130.19,"sma_120":128.24},{"date":"2025-08-06","open":152.73,"high":154.65,"low":151.75,"close":151.81,"volume":3355229,"rsi_14":71.66,"sma_20":142.62,"sma_60":130.73,"sma_120":128.46},{"date":"2025-08-07","open":152.85,"high":156.31,"low":151.73,"close":152.03,"volume":2440770,"rsi_14":71.34,"sma_20":143.33,"sma_60":131.19,"sma_120":128.66},{"date":"2025-08-08","open":152.14,"high":154.61,"low":152.14,"close":154.61,"volume":3547651,"rsi_14":73.5,"sma_20":144.32,"sma_60":131.69,"sma_120":128.88},{"date":"2025-08-11","open":155.11,"high":156.59,"low":150.43,"close":153.09,"volume":2914944,"rsi_14":52.21,"sma_20":145.26,"sma_60":132.24,"sma_120":129.09},{"date":"2025-08-12","open":154.78,"high":156.98,"low":152.51,"close":156.35,"volume":2856965,"rsi_14":66.27,"sma_20":146.68,"sma_60":132.82,"sma_120":129.35},{"date":"2025-08-13","open":157.56,"high":165.2,"low":157.22,"close":163.55,"volume":5055631,"rsi_14":79.93,"sma_20":148.38,"sma_60":133.48,"sma_120":129.66},{"date":"2025-08-14","open":159.07,"high":162.25,"low":157.73,"close":161.92,"volume":3796626,"rsi_14":75.91,"sma_20":150.0,"sma_60":134.13,"sma_120":129.97},{"date":"2025-08-15","open":167.46,"high":167.95,"low":161.81,"close":163.62,"volume":5931728,"rsi_14":76.46,"sma_20":151.69,"sma_60":134.85,"sma_120":130.3},{"date":"2025-08-18","open":164.48,"high":165.33,"low":163.17,"close":163.17,"volume":3640808,"rsi_14":74.73,"sma_20":153.38,"sma_60":135.61,"sma_120":130.57},{"date":"2025-08-19","open":164.4,"high":166.91,"low":164.27,"close":166.08,"volume":4572424,"rsi_14":85.51,"sma_20":154.12,"sma_60":136.43,"sma_120":130.9},{"date":"2025-08-20","open":166.3,"high":168.42,"low":161.07,"close":161.4,"volume":3696890,"rsi_14":76.19,"sma_20":154.88,"sma_60":137.17,"sma_120":131.21},{"date":"2025-08-21","open":160.36,"high":161.22,"low":156.36,"close":159.92,"volume":3807884,"rsi_14":67.41,"sma_20":155.73,"sma_60":137.85,"sma_120":131.5},{"date":"2025-08-22","open":160.56,"high":169.63,"low":159.08,"close":168.62,"volume":6112797,"rsi_14":72.27,"sma_20":157.0,"sma_60":138.74,"sma_120":131.88},{"date":"2025-08-25","open":167.85,"high":168.12,"low":166.59,"close":166.92,"volume":3478832,"rsi_14":68.01,"sma_20":158.14,"sma_60":139.58,"sma_120":132.24},{"date":"2025-08-26","open":167.05,"high":167.66,"low":165.44,"close":166.34,"volume":4224217,"rsi_14":68.32,"sma_20":159.19,"sma_60":140.42,"sma_120":132.56},{"date":"2025-08-27","open":165.97,"high":167.01,"low":164.44,"close":165.48,"volume":2797046,"rsi_14":67.12,"sma_20":160.4,"sma_60":141.26,"sma_120":132.84},{"date":"2025-08-28","open":166.25,"high":167.11,"low":164.22,"close":166.87,"volume":2539664,"rsi_14":66.1,"sma_20":161.7,"sma_60":142.1,"sma_120":133.14},{"date":"2025-08-29","open":166.71,"high":167.7,"low":165.93,"close":167.44,"volume":2338881,"rsi_14":69.32,"sma_20":162.66,"sma_60":142.87,"sma_120":133.43},{"date":"2025-09-02","open":165.66,"high":169.06,"low":164.99,"close":168.21,"volume":3265635,"rsi_14":67.11,"sma_20":163.51,"sma_60":143.66,"sma_120":133.75},{"date":"2025-09-03","open":167.81,"high":171.74,"low":167.37,"close":170.09,"volume":3160746,"rsi_14":61.15,"sma_20":164.38,"sma_60":144.52,"sma_120":134.11},{"date":"2025-09-04","open":171.73,"high":175.36,"low":170.98,"close":174.56,"volume":3386862,"rsi_14":69.65,"sma_20":165.51,"sma_60":145.42,"sma_120":134.54},{"date":"2025-09-05","open":178.27,"high":181.41,"low":177.44,"close":179.61,"volume":3750416,"rsi_14":72.51,"sma_20":166.91,"sma_60":146.33,"sma_120":135.0},{"date":"2025-09-08","open":178.57,"high":182.32,"low":177.86,"close":181.82,"volume":3665765,"rsi_14":75.03,"sma_20":168.28,"sma_60":147.32,"sma_120":135.47},{"date":"2025-09-09","open":179.83,"high":180.87,"low":174.09,"close":175.74,"volume":3839513,"rsi_14":61.94,"sma_20":169.43,"sma_60":148.18,"sma_120":135.89},{"date":"2025-09-10","open":176.62,"high":176.77,"low":172.2,"close":174.01,"volume":3758680,"rsi_14":66.82,"sma_20":170.32,"sma_60":149.07,"sma_120":136.27},{"date":"2025-09-11","open":174.86,"high":179.28,"low":174.86,"close":178.83,"volume":2216675,"rsi_14":73.16,"sma_20":171.1,"sma_60":150.02,"sma_120":136.69},{"date":"2025-09-12","open":176.46,"high":178.46,"low":175.16,"close":175.73,"volume":2369735,"rsi_14":60.08,"sma_20":171.79,"sma_60":150.99,"sma_120":137.09},{"date":"2025-09-15","open":174.87,"high":174.92,"low":168.11,"close":170.02,"volume":5746718,"rsi_14":53.94,"sma_20":172.12,"sma_60":151.84,"sma_120":137.44},{"date":"2025-09-16","open":170.47,"high":170.74,"low":165.99,"close":169.62,"volume":3133486,"rsi_14":54.2,"sma_20":172.44,"sma_60":152.63,"sma_120":137.79},{"date":"2025-09-17","open":170.5,"high":175.44,"low":166.53,"close":167.93,"volume":3540025,"rsi_14":53.07,"sma_20":172.54,"sma_60":153.32,"sma_120":138.13},{"date":"2025-09-18","open":167.56,"high":168.59,"low":164.99,"close":167.57,"volume":2950648,"rsi_14":50.89,"sma_20":172.85,"sma_60":153.98,"sma_120":138.46},{"date":"2025-09-19","open":164.99,"high":167.97,"low":162.77,"close":166.27,"volume":8261126,"rsi_14":48.53,"sma_20":173.17,"sma_60":154.67,"sma_120":138.81},{"date":"2025-09-22","open":165.13,"high":165.13,"low":160.86,"close":162.25,"volume":4036406,"rsi_14":43.04,"sma_20":172.85,"sma_60":155.28,"sma_120":139.12},{"date":"2025-09-23","open":163.06,"high":164.34,"low":160.89,"close":164.27,"volume":3420365,"rsi_14":43.22,"sma_20":172.71,"sma_60":155.91,"sma_120":139.45},{"date":"2025-09-24","open":163.32,"high":166.79,"low":162.51,"close":165.43,"volume":2978702,"rsi_14":38.49,"sma_20":172.67,"sma_60":156.55,"sma_120":139.78},{"date":"2025-09-25","open":163.3,"high":166.9,"low":162.02,"close":163.01,"volume":2440472,"rsi_14":27.59,"sma_20":172.54,"sma_60":157.07,"sma_120":140.13},{"date":"2025-09-26","open":163.86,"high":166.35,"low":163.01,"close":165.18,"volume":2174333,"rsi_14":27.51,"sma_20":172.46,"sma_60":157.6,"sma_120":140.46},{"date":"2025-09-29","open":166.31,"high":168.51,"low":164.55,"close":167.78,"volume":1913037,"rsi_14":38.13,"sma_20":172.47,"sma_60":158.23,"sma_120":140.87},{"date":"2025-09-30","open":166.89,"high":168.07,"low":164.79,"close":167.43,"volume":1794267,"rsi_14":39.76,"sma_20":172.44,"sma_60":158.87,"sma_120":141.32},{"date":"2025-10-01","open":167.84,"high":170.45,"low":167.73,"close":170.36,"volume":2160142,"rsi_14":36.0,"sma_20":172.45,"sma_60":159.56,"sma_120":141.75},{"date":"2025-10-02","open":169.43,"high":170.19,"low":167.16,"close":169.4,"volume":1926108,"rsi_14":38.75,"sma_20":172.19,"sma_60":160.11,"sma_120":142.19},{"date":"2025-10-03","open":169.96,"high":174.1,"low":169.61,"close":172.84,"volume":2096269,"rsi_14":55.47,"sma_20":171.85,"sma_60":160.69,"sma_120":142.65},{"date":"2025-10-06","open":173.68,"high":173.92,"low":168.81,"close":169.46,"volume":1981304,"rsi_14":49.73,"sma_20":171.22,"sma_60":161.27,"sma_120":143.08},{"date":"2025-10-07","open":165.02,"high":165.27,"low":158.81,"close":159.22,"volume":6069214,"rsi_14":38.34,"sma_20":170.38,"sma_60":161.69,"sma_120":143.42},{"date":"2025-10-08","open":159.06,"high":159.06,"low":153.86,"close":156.75,"volume":5034738,"rsi_14":36.3,"sma_20":169.51,"sma_60":162.17,"sma_120":143.76},{"date":"2025-10-09","open":155.98,"high":155.98,"low":149.06,"close":149.56,"volume":6579029,"rsi_14":31.58,"sma_20":168.03,"sma_60":162.5,"sma_120":144.01},{"date":"2025-10-10","open":150.46,"high":151.44,"low":147.89,"close":149.75,"volume":3631161,"rsi_14":34.95,"sma_20":166.71,"sma_60":162.84,"sma_120":144.27},{"date":"2025-10-13","open":149.65,"high":151.53,"low":148.98,"close":150.75,"volume":3022433,"rsi_14":33.32,"sma_20":165.74,"sma_60":163.18,"sma_120":144.5},{"date":"2025-10-14","open":150.23,"high":156.65,"low":149.98,"close":154.85,"volume":3244825,"rsi_14":37.82,"sma_20":164.99,"sma_60":163.61,"sma_120":144.77},{"date":"2025-10-15","open":154.18,"high":156.59,"low":153.1,"close":153.37,"volume":2541752,"rsi_14":38.66,"sma_20":164.26,"sma_60":163.64,"sma_120":145.01},{"date":"2025-10-16","open":154.07,"high":154.12,"low":149.67,"close":151.08,"volume":3474622,"rsi_14":33.45,"sma_20":163.42,"sma_60":163.72,"sma_120":145.25},{"date":"2025-10-17","open":151.06,"high":152.34,"low":149.55,"close":151.84,"volume":3675749,"rsi_14":30.45,"sma_20":162.69,"sma_60":163.87,"sma_120":145.48},{"date":"2025-10-20","open":152.71,"high":153.45,"low":151.45,"close":151.91,"volume":3086613,"rsi_14":30.84,"sma_20":162.17,"sma_60":164.01,"sma_120":145.73},{"date":"2025-10-21","open":148.69,"high":157.61,"low":147.68,"close":156.72,"volume":4191302,"rsi_14":33.9,"sma_20":161.78,"sma_60":164.21,"sma_120":146.0},{"date":"2025-10-22","open":156.1,"high":159.4,"low":155.23,"close":156.3,"volume":3155148,"rsi_14":34.34,"sma_20":161.32,"sma_60":164.39,"sma_120":146.27},{"date":"2025-10-23","open":155.89,"high":157.78,"low":154.61,"close":156.64,"volume":1876181,"rsi_14":29.08,"sma_20":161.0,"sma_60":164.65,"sma_120":146.53},{"date":"2025-10-24","open":158.82,"high":159.63,"low":156.03,"close":156.05,"volume":2234604,"rsi_14":31.34,"sma_20":160.54,"sma_60":164.9,"sma_120":146.8},{"date":"2025-10-27","open":156.34,"high":159.11,"low":156.04,"close":156.94,"volume":2904779,"rsi_14":45.73,"sma_20":159.99,"sma_60":165.04,"sma_120":147.1},{"date":"2025-10-28","open":146.22,"high":156.09,"low":145.23,"close":151.9,"volume":4768707,"rsi_14":41.69,"sma_20":159.2,"sma_60":165.05,"sma_120":147.36},{"date":"2025-10-29","open":149.24,"high":152.2,"low":145.54,"close":146.5,"volume":5517308,"rsi_14":44.41,"sma_20":158.0,"sma_60":164.94,"sma_120":147.57},{"date":"2025-10-30","open":146.22,"high":149.41,"low":145.25,"close":147.49,"volume":2569227,"rsi_14":45.99,"sma_20":156.89,"sma_60":164.86,"sma_120":147.79},{"date":"2025-10-31","open":146.0,"high":148.54,"low":145.23,"close":147.28,"volume":2991890,"rsi_14":43.67,"sma_20":155.59,"sma_60":164.78,"sma_120":147.99},{"date":"2025-11-03","open":146.8,"high":146.83,"low":142.48,"close":143.31,"volume":4226172,"rsi_14":28.84,"sma_20":154.27,"sma_60":164.59,"sma_120":148.14},{"date":"2025-11-04","open":143.18,"high":145.2,"low":142.27,"close":143.83,"volume":2197835,"rsi_14":31.88,"sma_20":153.49,"sma_60":164.43,"sma_120":148.34},{"date":"2025-11-05","open":143.42,"high":144.88,"low":142.1,"close":143.52,"volume":2169802,"rsi_14":34.47,"sma_20":152.82,"sma_60":164.22,"sma_120":148.52},{"date":"2025-11-06","open":144.2,"high":144.2,"low":142.65,"close":143.47,"volume":2163428,"rsi_14":32.29,"sma_20":152.51,"sma_60":163.88,"sma_120":148.68},{"date":"2025-11-07","open":142.5,"high":143.98,"low":140.58,"close":143.02,"volume":2942287,"rsi_14":31.49,"sma_20":152.17,"sma_60":163.56,"sma_120":148.85},{"date":"2025-11-10","open":142.44,"high":143.43,"low":140.62,"close":142.83,"volume":2745188,"rsi_14":14.17,"sma_20":151.77,"sma_60":163.21,"sma_120":149.03},{"date":"2025-11-11","open":144.0,"high":145.68,"low":143.22,"close":145.22,"volume":2004899,"rsi_14":24.05,"sma_20":151.28,"sma_60":162.91,"sma_120":149.26},{"date":"2025-11-12","open":144.73,"high":146.43,"low":143.91,"close":144.27,"volume":2081955,"rsi_14":21.85,"sma_20":150.82,"sma_60":162.54,"sma_120":149.48},{"date":"2025-11-13","open":142.66,"high":144.81,"low":141.84,"close":142.12,"volume":2561025,"rsi_14":20.02,"sma_20":150.35,"sma_60":162.21,"sma_120":149.69},{"date":"2025-11-14","open":142.63,"high":144.92,"low":140.79,"close":141.15,"volume":2584756,"rsi_14":16.24,"sma_20":149.79,"sma_60":161.88,"sma_120":149.86},{"date":"2025-11-17","open":140.42,"high":140.53,"low":136.28,"close":136.53,"volume":2992089,"rsi_14":16.53,"sma_20":148.98,"sma_60":161.33,"sma_120":150.03},{"date":"2025-11-18","open":135.17,"high":138.38,"low":133.53,"close":137.21,"volume":2707250,"rsi_14":24.27,"sma_20":147.98,"sma_60":160.82,"sma_120":150.2},{"date":"2025-11-19","open":137.84,"high":137.9,"low":135.17,"close":136.3,"volume":2694974,"rsi_14":19.12,"sma_20":146.94,"sma_60":160.31,"sma_120":150.36},{"date":"2025-11-20","open":136.61,"high":138.37,"low":135.5,"close":136.09,"volume":2336126,"rsi_14":19.12,"sma_20":145.88,"sma_60":159.81,"sma_120":150.54},{"date":"2025-11-21","open":137.46,"high":146.81,"low":137.3,"close":145.4,"volume":5410324,"rsi_14":53.38,"sma_20":145.32,"sma_60":159.44,"sma_120":150.77},{"date":"2025-11-24","open":144.71,"high":145.74,"low":141.97,"close":144.77,"volume":4556764,"rsi_14":51.0,"sma_20":144.68,"sma_60":159.05,"sma_120":150.96},{"date":"2025-11-25","open":146.42,"high":153.79,"low":145.68,"close":153.15,"volume":4592217,"rsi_14":64.19,"sma_20":144.72,"sma_60":158.79,"sma_120":151.22},{"date":"2025-11-26","open":152.55,"high":156.06,"low":152.31,"close":155.36,"volume":2571337,"rsi_14":66.57,"sma_20":145.14,"sma_60":158.53,"sma_120":151.52},{"date":"2025-11-28","open":155.08,"high":157.66,"low":154.97,"close":157.59,"volume":2130162,"rsi_14":69.44,"sma_20":145.63,"sma_60":158.23,"sma_120":151.83},{"date":"2025-12-01","open":155.19,"high":158.35,"low":154.83,"close":155.96,"volume":2576861,"rsi_14":66.82,"sma_20":146.04,"sma_60":157.83,"sma_120":152.08},{"date":"2025-12-02","open":156.83,"high":158.41,"low":154.71,"close":157.04,"volume":3027282,"rsi_14":65.61,"sma_20":146.71,"sma_60":157.4,"sma_120":152.36},{"date":"2025-12-03","open":157.58,"high":163.69,"low":157.58,"close":163.52,"volume":4044086,"rsi_14":72.42,"sma_20":147.68,"sma_60":157.19,"sma_120":152.68},{"date":"2025-12-04","open":163.03,"high":164.48,"low":158.47,"close":159.29,"volume":3442049,"rsi_14":69.72,"sma_20":148.46,"sma_60":156.93,"sma_120":153.0},{"date":"2025-12-05","open":159.65,"high":160.65,"low":157.1,"close":157.2,"volume":2167409,"rsi_14":67.95,"sma_20":149.13,"sma_60":156.56,"sma_120":153.29},{"date":"2025-12-08","open":156.45,"high":156.58,"low":150.7,"close":151.06,"volume":3223102,"rsi_14":65.74,"sma_20":149.51,"sma_60":156.13,"sma_120":153.56},{"date":"2025-12-09","open":149.21,"high":150.64,"low":147.44,"close":148.01,"volume":3829304,"rsi_14":61.12,"sma_20":149.75,"sma_60":155.75,"sma_120":153.79},{"date":"2025-12-10","open":149.02,"high":154.15,"low":148.86,"close":153.88,"volume":3776042,"rsi_14":66.43,"sma_20":150.16,"sma_60":155.48,"sma_120":154.05},{"date":"2025-12-11","open":154.9,"high":156.58,"low":153.41,"close":153.81,"volume":1669629,"rsi_14":66.6,"sma_20":150.62,"sma_60":155.23,"sma_120":154.27},{"date":"2025-12-12","open":154.7,"high":155.8,"low":153.3,"close":155.05,"volume":2477296,"rsi_14":60.65,"sma_20":151.27,"sma_60":155.01,"sma_120":154.5},{"date":"2025-12-15","open":155.88,"high":156.78,"low":153.59,"close":155.07,"volume":2401323,"rsi_14":61.52,"sma_20":151.97,"sma_60":154.82,"sma_120":154.74},{"date":"2025-12-16","open":155.47,"high":155.47,"low":152.07,"close":153.73,"volume":2871446,"rsi_14":50.78,"sma_20":152.84,"sma_60":154.67,"sma_120":154.97},{"date":"2025-12-17","open":150.64,"high":151.89,"low":148.8,"close":150.64,"volume":4082351,"rsi_14":43.88,"sma_20":153.52,"sma_60":154.43,"sma_120":155.17},{"date":"2025-12-18","open":154.83,"high":154.95,"low":149.85,"close":150.04,"volume":3849843,"rsi_14":39.79,"sma_20":154.21,"sma_60":154.16,"sma_120":155.36},{"date":"2025-12-19","open":148.14,"high":148.54,"low":144.78,"close":145.86,"volume":6879641,"rsi_14":37.21,"sma_20":154.71,"sma_60":153.86,"sma_120":155.47},{"date":"2025-12-22","open":145.12,"high":146.02,"low":143.43,"close":144.08,"volume":2486470,"rsi_14":33.87,"sma_20":154.64,"sma_60":153.5,"sma_120":155.55},{"date":"2025-12-23","open":144.37,"high":144.63,"low":142.01,"close":143.18,"volume":2968144,"rsi_14":20.6,"sma_20":154.56,"sma_60":153.08,"sma_120":155.65},{"date":"2025-12-24","open":143.18,"high":145.88,"low":142.44,"close":145.32,"volume":996970,"rsi_14":28.51,"sma_20":154.16,"sma_60":152.7,"sma_120":155.78},{"date":"2025-12-26","open":145.01,"high":145.43,"low":143.76,"close":145.01,"volume":1143972,"rsi_14":30.16,"sma_20":153.64,"sma_60":152.26,"sma_120":155.91},{"date":"2025-12-29","open":144.74,"high":145.24,"low":143.46,"close":144.65,"volume":1447507,"rsi_14":37.15,"sma_20":152.99,"sma_60":151.84,"sma_120":155.97},{"date":"2025-12-30","open":144.13,"high":144.59,"low":143.17,"close":144.23,"volume":1302252,"rsi_14":41.52,"sma_20":152.4,"sma_60":151.34,"sma_120":156.02},{"date":"2025-12-31","open":143.45,"high":144.1,"low":142.69,"close":142.74,"volume":1403166,"rsi_14":18.95,"sma_20":151.68,"sma_60":150.89,"sma_120":156.08},{"date":"2026-01-02","open":143.05,"high":144.82,"low":141.9,"close":144.41,"volume":1985177,"rsi_14":25.96,"sma_20":150.71,"sma_60":150.63,"sma_120":156.16},{"date":"2026-01-05","open":143.16,"high":147.18,"low":142.64,"close":145.17,"volume":2328834,"rsi_14":24.08,"sma_20":150.0,"sma_60":150.43,"sma_120":156.3},{"date":"2026-01-06","open":141.7,"high":143.57,"low":139.12,"close":143.21,"volume":4933461,"rsi_14":21.76,"sma_20":149.29,"sma_60":150.31,"sma_120":156.41},{"date":"2026-01-07","open":143.2,"high":144.51,"low":137.1,"close":138.06,"volume":5130193,"rsi_14":18.42,"sma_20":148.64,"sma_60":150.11,"sma_120":156.47},{"date":"2026-01-08","open":137.3,"high":144.91,"low":136.47,"close":144.59,"volume":4410402,"rsi_14":39.3,"sma_20":148.47,"sma_60":150.0,"sma_120":156.59},{"date":"2026-01-09","open":148.66,"high":156.22,"low":148.36,"close":155.87,"volume":7314201,"rsi_14":57.48,"sma_20":148.57,"sma_60":150.0,"sma_120":156.81},{"date":"2026-01-12","open":155.11,"high":159.15,"low":153.64,"close":158.28,"volume":4367098,"rsi_14":66.71,"sma_20":148.79,"sma_60":150.08,"sma_120":156.86},{"date":"2026-01-13","open":159.02,"high":160.3,"low":157.72,"close":159.41,"volume":2820933,"rsi_14":71.0,"sma_20":149.01,"sma_60":150.21,"sma_120":156.96},{"date":"2026-01-14","open":157.13,"high":159.91,"low":156.07,"close":157.87,"volume":3087158,"rsi_14":69.79,"sma_20":149.15,"sma_60":150.3,"sma_120":157.08},{"date":"2026-01-15","open":158.96,"high":160.09,"low":156.63,"close":159.56,"volume":2398516,"rsi_14":69.41,"sma_20":149.45,"sma_60":150.43,"sma_120":157.22},{"date":"2026-01-16","open":158.41,"high":160.47,"low":152.55,"close":154.56,"volume":5280178,"rsi_14":61.55,"sma_20":149.65,"sma_60":150.38,"sma_120":157.3},{"date":"2026-01-20","open":148.79,"high":156.02,"low":147.26,"close":151.82,"volume":4876673,"rsi_14":58.19,"sma_20":149.74,"sma_60":150.3,"sma_120":157.35},{"date":"2026-01-21","open":152.15,"high":159.13,"low":151.83,"close":156.69,"volume":5053354,"rsi_14":62.93,"sma_20":150.28,"sma_60":150.29,"sma_120":157.47},{"date":"2026-01-22","open":159.43,"high":159.98,"low":154.11,"close":154.35,"volume":3996301,"rsi_14":61.83,"sma_20":150.8,"sma_60":150.25,"sma_120":157.58},{"date":"2026-01-23","open":154.41,"high":155.06,"low":148.87,"close":149.16,"volume":2976900,"rsi_14":54.51,"sma_20":151.1,"sma_60":150.11,"sma_120":157.58},{"date":"2026-01-26","open":149.15,"high":149.86,"low":147.27,"close":148.66,"volume":2374200,"rsi_14":53.33,"sma_20":151.27,"sma_60":150.05,"sma_120":157.55},{"date":"2026-01-27","open":147.26,"high":148.01,"low":146.14,"close":147.26,"volume":3131300,"rsi_14":53.92,"sma_20":151.38,"sma_60":150.06,"sma_120":157.5},{"date":"2026-01-28","open":147.56,"high":151.98,"low":147.03,"close":148.82,"volume":2959800,"rsi_14":61.17,"sma_20":151.59,"sma_60":150.07,"sma_120":157.47},{"date":"2026-01-29","open":148.69,"high":152.53,"low":147.07,"close":149.07,"volume":3248400,"rsi_14":55.35,"sma_20":151.84,"sma_60":150.09,"sma_120":157.44},{"date":"2026-01-30","open":147.14,"high":148.24,"low":144.63,"close":147.51,"volume":2336000,"rsi_14":37.01,"sma_20":152.08,"sma_60":150.16,"sma_120":157.37},{"date":"2026-02-02","open":147.91,"high":149.27,"low":145.33,"close":148.43,"volume":1820500,"rsi_14":33.96,"sma_20":152.28,"sma_60":150.23,"sma_120":157.33},{"date":"2026-02-03","open":147.68,"high":158.26,"low":147.68,"close":152.45,"volume":3696100,"rsi_14":39.65,"sma_20":152.65,"sma_60":150.37,"sma_120":157.29},{"date":"2026-02-04","open":153.89,"high":159.53,"low":153.68,"close":156.8,"volume":4003500,"rsi_14":48.53,"sma_20":153.33,"sma_60":150.59,"sma_120":157.23},{"date":"2026-02-05","open":156.78,"high":159.02,"low":155.44,"close":157.16,"volume":2476900,"rsi_14":45.92,"sma_20":154.28,"sma_60":150.81,"sma_120":157.18},{"date":"2026-02-06","open":156.46,"high":160.27,"low":150.63,"close":155.31,"volume":4551500,"rsi_14":50.49,"sma_20":154.79,"sma_60":151.0,"sma_120":157.11},{"date":"2026-02-09","open":155.84,"high":157.03,"low":152.36,"close":152.56,"volume":3053229,"rsi_14":57.77,"sma_20":151.25,"sma_60":150.16,"sma_120":157.6},{"date":"2026-02-10","open":153.94,"high":161.61,"low":153.92,"close":161.28,"volume":3259421,"rsi_14":63.6,"sma_20":152.03,"sma_60":150.31,"sma_120":157.68},{"date":"2026-02-11","open":159.56,"high":162.89,"low":159.11,"close":162.84,"volume":4178109,"rsi_14":66.82,"sma_20":152.91,"sma_60":150.57,"sma_120":157.75},{"date":"2026-02-12","open":163.89,"high":167.17,"low":163.1,"close":163.58,"volume":4462142,"rsi_14":73.75,"sma_20":153.84,"sma_60":150.82,"sma_120":157.84},{"date":"2026-02-13","open":163.99,"high":167.85,"low":163.66,"close":166.75,"volume":2635120,"rsi_14":71.96,"sma_20":154.96,"sma_60":151.13,"sma_120":157.96},{"date":"2026-02-17","open":167.51,"high":168.11,"low":161.76,"close":165.27,"volume":2257644,"rsi_14":61.3,"sma_20":156.07,"sma_60":151.49,"sma_120":158.04},{"date":"2026-02-18","open":165.92,"high":167.53,"low":164.83,"close":166.22,"volume":2808900,"rsi_14":76.16,"sma_20":156.71,"sma_60":153.55,"sma_120":156.93},{"date":"2026-02-19","open":165.76,"high":166.39,"low":162.26,"close":162.77,"volume":2223800,"rsi_14":68.63,"sma_20":156.99,"sma_60":153.99,"sma_120":156.9},{"date":"2026-02-20","open":162.93,"high":165.64,"low":161.05,"close":163.11,"volume":1646658,"rsi_14":55.56,"sma_20":156.99,"sma_60":151.8,"sma_120":158.12},{"date":"2026-02-23","open":163.3,"high":164.46,"low":159.5,"close":163.24,"volume":1650900,"rsi_14":71.41,"sma_20":158.1,"sma_60":154.59,"sma_120":156.82},{"date":"2026-02-24","open":162.78,"high":165.9,"low":162.67,"close":162.94,"volume":2232232,"rsi_14":54.09,"sma_20":157.87,"sma_60":152.11,"sma_120":158.16},{"date":"2026-02-25","open":163.04,"high":163.06,"low":152.38,"close":156.49,"volume":3139770,"rsi_14":47.89,"sma_20":158.52,"sma_60":152.31,"sma_120":158.1},{"date":"2026-02-26","open":157.25,"high":158.08,"low":155.19,"close":157.99,"volume":1733858,"rsi_14":47.68,"sma_20":159.5,"sma_60":152.55,"sma_120":158.05},{"date":"2026-02-27","open":157.83,"high":162.18,"low":157.14,"close":159.41,"volume":3264576,"rsi_14":55.56,"sma_20":160.22,"sma_60":152.81,"sma_120":158.01},{"date":"2026-03-02","open":155.68,"high":155.91,"low":152.19,"close":153.45,"volume":2396357,"rsi_14":51.42,"sma_20":160.08,"sma_60":152.94,"sma_120":157.92},{"date":"2026-03-03","open":150.79,"high":154.05,"low":147.59,"close":151.67,"volume":2763179,"rsi_14":43.14,"sma_20":159.73,"sma_60":153.05,"sma_120":157.79},{"date":"2026-03-04","open":150.66,"high":152.32,"low":148.1,"close":151.76,"volume":1912239,"rsi_14":45.94,"sma_20":159.32,"sma_60":153.2,"sma_120":157.7},{"date":"2026-03-05","open":150.5,"high":151.51,"low":148.44,"close":148.96,"volume":2312413,"rsi_14":45.27,"sma_20":158.85,"sma_60":153.33,"sma_120":157.6},{"date":"2026-03-06","open":147.68,"high":147.68,"low":143.91,"close":146.36,"volume":2486599,"rsi_14":26.54,"sma_20":158.16,"sma_60":153.48,"sma_120":157.41},{"date":"2026-03-09","open":143.57,"high":147.25,"low":141.0,"close":146.78,"volume":2775127,"rsi_14":23.68,"sma_20":157.75,"sma_60":153.64,"sma_120":157.23},{"date":"2026-03-10","open":146.19,"high":146.88,"low":143.46,"close":144.39,"volume":2333684,"rsi_14":20.38,"sma_20":157.36,"sma_60":153.77,"sma_120":157.04},{"date":"2026-03-11","open":144.25,"high":144.25,"low":141.22,"close":141.79,"volume":2216017,"rsi_14":10.76,"sma_20":156.58,"sma_60":153.86,"sma_120":156.83},{"date":"2026-03-12","open":140.54,"high":140.78,"low":137.99,"close":138.19,"volume":3088454,"rsi_14":10.06,"sma_20":155.75,"sma_60":153.73,"sma_120":156.58},{"date":"2026-03-13","open":140.0,"high":142.06,"low":138.98,"close":139.63,"volume":2885608,"rsi_14":14.74,"sma_20":155.1,"sma_60":153.64,"sma_120":156.34},{"date":"2026-03-16","open":140.76,"high":141.25,"low":139.1,"close":141.22,"volume":1924635,"rsi_14":18.69,"sma_20":154.09,"sma_60":153.43,"sma_120":156.11},{"date":"2026-03-17","open":141.83,"high":142.75,"low":140.73,"close":141.27,"volume":2394309,"rsi_14":23.12,"sma_20":153.0,"sma_60":153.18,"sma_120":155.86},{"date":"2026-03-18","open":139.88,"high":141.14,"low":135.88,"close":136.41,"volume":2293905,"rsi_14":15.91,"sma_20":151.63,"sma_60":152.82,"sma_120":155.53},{"date":"2026-03-19","open":135.96,"high":137.68,"low":135.24,"close":137.13,"volume":2704565,"rsi_14":14.08,"sma_20":150.14,"sma_60":152.5,"sma_120":155.16},{"date":"2026-03-20","open":136.72,"high":136.92,"low":130.94,"close":132.3,"volume":6728918,"rsi_14":14.6,"sma_20":148.48,"sma_60":152.08,"sma_120":154.74},{"date":"2026-03-23","open":136.02,"high":139.43,"low":135.39,"close":137.97,"volume":3039870,"rsi_14":29.68,"sma_20":147.22,"sma_60":151.64,"sma_120":154.41},{"date":"2026-03-24","open":135.82,"high":139.2,"low":135.02,"close":137.48,"volume":2760689,"rsi_14":29.15,"sma_20":145.93,"sma_60":151.27,"sma_120":154.1},{"date":"2026-03-25","open":139.29,"high":139.65,"low":132.7,"close":136.85,"volume":3264849,"rsi_14":31.1,"sma_20":144.94,"sma_60":150.92,"sma_120":153.74},{"date":"2026-03-26","open":135.49,"high":138.02,"low":135.02,"close":135.13,"volume":1988244,"rsi_14":31.99,"sma_20":143.79,"sma_60":150.64,"sma_120":153.39},{"date":"2026-03-27","open":134.11,"high":135.66,"low":132.66,"close":133.37,"volume":2759096,"rsi_14":29.31,"sma_20":142.48,"sma_60":150.39,"sma_120":153.07},{"date":"2026-03-30","open":136.13,"high":136.19,"low":131.58,"close":131.72,"volume":3098553,"rsi_14":29.98,"sma_20":141.39,"sma_60":150.01,"sma_120":152.75},{"date":"2026-03-31","open":134.93,"high":137.11,"low":131.58,"close":136.38,"volume":3019430,"rsi_14":41.96,"sma_20":140.62,"sma_60":149.71,"sma_120":152.47},{"date":"2026-04-01","open":136.09,"high":139.13,"low":135.15,"close":137.4,"volume":2166701,"rsi_14":48.82,"sma_20":139.9,"sma_60":149.41,"sma_120":152.21},{"date":"2026-04-02","open":135.53,"high":139.94,"low":134.35,"close":138.83,"volume":1974221,"rsi_14":48.72,"sma_20":139.39,"sma_60":149.13,"sma_120":151.97},{"date":"2026-04-06","open":138.17,"high":141.03,"low":137.95,"close":140.85,"volume":1865457,"rsi_14":49.42,"sma_20":139.11,"sma_60":148.91,"sma_120":151.79},{"date":"2026-04-07","open":138.87,"high":139.15,"low":134.97,"close":136.23,"volume":2680297,"rsi_14":43.02,"sma_20":138.58,"sma_60":148.66,"sma_120":151.54},{"date":"2026-04-08","open":140.91,"high":145.83,"low":140.78,"close":141.8,"volume":3457677,"rsi_14":57.33,"sma_20":138.44,"sma_60":148.51,"sma_120":151.34},{"date":"2026-04-09","open":140.31,"high":145.06,"low":139.74,"close":142.86,"volume":3809104,"rsi_14":57.71,"sma_20":138.5,"sma_60":148.45,"sma_120":151.16},{"date":"2026-04-10","open":142.82,"high":143.22,"low":138.65,"close":141.76,"volume":3886016,"rsi_14":64.17,"sma_20":138.68,"sma_60":148.41,"sma_120":150.95},{"date":"2026-04-13","open":141.1,"high":143.55,"low":139.57,"close":143.44,"volume":1719595,"rsi_14":59.31,"sma_20":138.87,"sma_60":148.41,"sma_120":150.74},{"date":"2026-04-14","open":144.11,"high":145.94,"low":143.31,"close":144.36,"volume":1742943,"rsi_14":61.53,"sma_20":139.03,"sma_60":148.38,"sma_120":150.54},{"date":"2026-04-15","open":143.59,"high":143.89,"low":141.91,"close":143.32,"volume":1847812,"rsi_14":60.7,"sma_20":139.13,"sma_60":148.35,"sma_120":150.3},{"date":"2026-04-16","open":143.62,"high":144.85,"low":141.91,"close":142.47,"volume":2087149,"rsi_14":62.5,"sma_20":139.44,"sma_60":148.3,"sma_120":150.07},{"date":"2026-04-17","open":145.79,"high":152.11,"low":145.79,"close":148.89,"volume":3389170,"rsi_14":72.81,"sma_20":140.03,"sma_60":148.38,"sma_120":149.86},{"date":"2026-04-20","open":147.66,"high":152.59,"low":147.32,"close":152.4,"volume":3445374,"rsi_14":78.81,"sma_20":141.04,"sma_60":148.53,"sma_120":149.71},{"date":"2026-04-21","open":165.96,"high":165.96,"low":160.31,"close":161.2,"volume":6262119,"rsi_14":81.01,"sma_20":142.21,"sma_60":148.81,"sma_120":149.72},{"date":"2026-04-22","open":161.95,"high":163.41,"low":158.95,"close":160.19,"volume":3347769,"rsi_14":78.47,"sma_20":143.35,"sma_60":149.05,"sma_120":149.74},{"date":"2026-04-23","open":160.98,"high":163.49,"low":159.03,"close":163.21,"volume":2663771,"rsi_14":79.29,"sma_20":144.68,"sma_60":149.38,"sma_120":149.85},{"date":"2026-04-24","open":162.97,"high":163.59,"low":158.63,"close":158.92,"volume":2223031,"rsi_14":70.58,"sma_20":145.88,"sma_60":149.72,"sma_120":149.91},{"date":"2026-04-27","open":158.02,"high":160.0,"low":157.58,"close":158.35,"volume":1642444,"rsi_14":77.77,"sma_20":147.13,"sma_60":149.95,"sma_120":149.97},{"date":"2026-04-28","open":159.44,"high":160.18,"low":155.05,"close":155.45,"volume":1603044,"rsi_14":68.49,"sma_20":148.33,"sma_60":149.93,"sma_120":149.97},{"date":"2026-04-29","open":154.3,"high":155.45,"low":150.45,"close":150.72,"volume":2177876,"rsi_14":59.63,"sma_20":149.05,"sma_60":149.8,"sma_120":149.94},{"date":"2026-04-30","open":151.28,"high":153.98,"low":151.14,"close":152.92,"volume":1613833,"rsi_14":63.33,"sma_20":149.83,"sma_60":149.68,"sma_120":149.95},{"date":"2026-05-01","open":153.21,"high":153.48,"low":148.91,"close":149.06,"volume":2185005,"rsi_14":56.35,"sma_20":150.34,"sma_60":149.53,"sma_120":149.92},{"date":"2026-05-04","open":147.19,"high":148.1,"low":142.34,"close":142.65,"volume":2270883,"rsi_14":48.32,"sma_20":150.44,"sma_60":149.24,"sma_120":149.83},{"date":"2026-05-05","open":143.69,"high":147.38,"low":143.12,"close":145.57,"volume":1889265,"rsi_14":52.21,"sma_20":150.9,"sma_60":149.08,"sma_120":149.73},{"date":"2026-05-06","open":150.06,"high":151.86,"low":147.79,"close":148.25,"volume":2628478,"rsi_14":55.41,"sma_20":151.23,"sma_60":149.01,"sma_120":149.65},{"date":"2026-05-07","open":148.28,"high":149.4,"low":145.12,"close":145.52,"volume":1807183,"rsi_14":46.23,"sma_20":151.34,"sma_60":148.81,"sma_120":149.55},{"date":"2026-05-08","open":146.52,"high":147.82,"low":144.69,"close":147.18,"volume":1532410,"rsi_14":44.08,"sma_20":151.59,"sma_60":148.67,"sma_120":149.46},{"date":"2026-05-11","open":147.1,"high":147.17,"low":144.31,"close":144.51,"volume":1758247,"rsi_14":29.66,"sma_20":151.62,"sma_60":148.53,"sma_120":149.35},{"date":"2026-05-12","open":144.55,"high":145.06,"low":141.25,"close":142.83,"volume":2415558,"rsi_14":29.19,"sma_20":151.52,"sma_60":148.21,"sma_120":149.26},{"date":"2026-05-13","open":141.91,"high":142.91,"low":138.59,"close":140.3,"volume":2256772,"rsi_14":22.37,"sma_20":151.35,"sma_60":147.83,"sma_120":149.2},{"date":"2026-05-14","open":141.16,"high":141.73,"low":138.35,"close":138.93,"volume":2444248,"rsi_14":24.05,"sma_20":151.15,"sma_60":147.41,"sma_120":149.11},{"date":"2026-05-15","open":138.6,"high":139.63,"low":134.36,"close":134.97,"volume":2663888,"rsi_14":22.16,"sma_20":150.43,"sma_60":146.87,"sma_120":149.0},{"date":"2026-05-18","open":136.39,"high":139.52,"low":135.38,"close":137.07,"volume":2346121,"rsi_14":27.6,"sma_20":149.64,"sma_60":146.39,"sma_120":148.94},{"date":"2026-05-19","open":134.98,"high":136.16,"low":133.43,"close":134.31,"volume":2717591,"rsi_14":28.92,"sma_20":148.26,"sma_60":145.9,"sma_120":148.85},{"date":"2026-05-20","open":135.69,"high":141.41,"low":133.9,"close":141.32,"volume":3297467,"rsi_14":36.59,"sma_20":147.29,"sma_60":145.53,"sma_120":148.82},{"date":"2026-05-21","open":139.2,"high":143.95,"low":137.36,"close":143.7,"volume":2376260,"rsi_14":43.3,"sma_20":146.29,"sma_60":145.3,"sma_120":148.81},{"date":"2026-05-22","open":143.74,"high":144.3,"low":140.57,"close":143.29,"volume":1811291,"rsi_14":50.25,"sma_20":145.48,"sma_60":145.05,"sma_120":148.8},{"date":"2026-05-26","open":144.75,"high":145.79,"low":143.38,"close":145.15,"volume":1817343,"rsi_14":48.87,"sma_20":144.79,"sma_60":144.8,"sma_120":148.81},{"date":"2026-05-27","open":146.65,"high":151.42,"low":146.26,"close":147.36,"volume":2070403,"rsi_14":48.16,"sma_20":144.36,"sma_60":144.69,"sma_120":148.81},{"date":"2026-05-28","open":143.97,"high":147.18,"low":143.97,"close":146.47,"volume":2020543,"rsi_14":51.41,"sma_20":144.12,"sma_60":144.6,"sma_120":148.82},{"date":"2026-05-29","open":147.17,"high":149.17,"low":145.49,"close":146.64,"volume":5920914,"rsi_14":49.17,"sma_20":143.79,"sma_60":144.5,"sma_120":148.85},{"date":"2026-06-01","open":148.04,"high":148.65,"low":145.54,"close":146.53,"volume":2104039,"rsi_14":53.48,"sma_20":143.64,"sma_60":144.46,"sma_120":148.89},{"date":"2026-06-02","open":146.72,"high":147.53,"low":144.88,"close":147.46,"volume":1342689,"rsi_14":58.1,"sma_20":143.86,"sma_60":144.47,"sma_120":148.98},{"date":"2026-06-03","open":145.34,"high":147.35,"low":143.73,"close":144.06,"volume":2286418,"rsi_14":56.42,"sma_20":143.76,"sma_60":144.41,"sma_120":149.03},{"date":"2026-06-04","open":146.27,"high":147.51,"low":143.87,"close":145.96,"volume":1529000,"rsi_14":61.68,"sma_20":143.62,"sma_60":144.43,"sma_120":149.2},{"date":"2026-06-05","open":143.98,"high":146.61,"low":143.77,"close":145.15,"volume":1431439,"rsi_14":68.9,"sma_20":143.6,"sma_60":144.48,"sma_120":149.17},{"date":"2026-06-08","open":144.31,"high":145.5,"low":143.19,"close":143.84,"volume":1603953,"rsi_14":62.94,"sma_20":143.43,"sma_60":144.57,"sma_120":149.15},{"date":"2026-06-09","open":145.41,"high":150.89,"low":143.8,"close":150.61,"volume":2100925,"rsi_14":77.02,"sma_20":143.74,"sma_60":144.74,"sma_120":149.19},{"date":"2026-06-10","open":150.48,"high":150.5,"low":145.63,"close":146.26,"volume":2247614,"rsi_14":58.93,"sma_20":143.91,"sma_60":144.82,"sma_120":149.12},{"date":"2026-06-11","open":146.75,"high":154.15,"low":146.02,"close":153.96,"volume":2345624,"rsi_14":65.51,"sma_20":144.59,"sma_60":145.02,"sma_120":149.1},{"date":"2026-06-12","open":153.74,"high":155.14,"low":151.7,"close":153.62,"volume":2404068,"rsi_14":65.81,"sma_20":145.33,"sma_60":145.31,"sma_120":149.06},{"date":"2026-06-15","open":156.67,"high":159.86,"low":154.42,"close":154.61,"volume":2105188,"rsi_14":64.86,"sma_20":146.32,"sma_60":145.59,"sma_120":149.05},{"date":"2026-06-16","open":155.36,"high":158.02,"low":154.95,"close":155.85,"volume":1838709,"rsi_14":63.84,"sma_20":147.26,"sma_60":145.98,"sma_120":149.03},{"date":"2026-06-17","open":154.77,"high":161.06,"low":151.49,"close":152.01,"volume":3113551,"rsi_14":58.19,"sma_20":148.15,"sma_60":146.21,"sma_120":148.92},{"date":"2026-06-18","open":153.78,"high":159.86,"low":153.53,"close":157.33,"volume":4364813,"rsi_14":63.67,"sma_20":148.95,"sma_60":146.53,"sma_120":148.9},{"date":"2026-06-22","open":157.51,"high":158.15,"low":155.11,"close":155.46,"volume":1817670,"rsi_14":60.81,"sma_20":149.53,"sma_60":146.83,"sma_120":148.88},{"date":"2026-06-23","open":155.07,"high":157.41,"low":154.17,"close":155.6,"volume":1561230,"rsi_14":60.2,"sma_20":150.16,"sma_60":147.17,"sma_120":148.91},{"date":"2026-06-24","open":160.21,"high":168.73,"low":159.71,"close":166.0,"volume":3564499,"rsi_14":73.35,"sma_20":151.2,"sma_60":147.71,"sma_120":149.05},{"date":"2026-06-25","open":167.66,"high":170.26,"low":164.62,"close":166.44,"volume":2289241,"rsi_14":72.48,"sma_20":152.16,"sma_60":148.28,"sma_120":149.15},{"date":"2026-06-26","open":167.25,"high":167.98,"low":164.78,"close":165.78,"volume":2848156,"rsi_14":72.69,"sma_20":153.13,"sma_60":148.77,"sma_120":149.24},{"date":"2026-06-29","open":164.76,"high":165.24,"low":162.63,"close":163.73,"volume":2075233,"rsi_14":71.56,"sma_20":153.98,"sma_60":149.2,"sma_120":149.3},{"date":"2026-06-30","open":164.01,"high":164.14,"low":161.25,"close":162.38,"volume":1637709,"rsi_14":64.29,"sma_20":154.77,"sma_60":149.58,"sma_120":149.36},{"date":"2026-07-01","open":160.3,"high":163.49,"low":156.46,"close":156.58,"volume":2263785,"rsi_14":62.32,"sma_20":155.24,"sma_60":149.84,"sma_120":149.37},{"date":"2026-07-02","open":156.49,"high":159.09,"low":154.14,"close":158.08,"volume":2022440,"rsi_14":55.79,"sma_20":155.94,"sma_60":150.2,"sma_120":149.43},{"date":"2026-07-06","open":158.29,"high":158.92,"low":155.36,"close":156.4,"volume":2147529,"rsi_14":53.63,"sma_20":156.46,"sma_60":150.44,"sma_120":149.47},{"date":"2026-07-07","open":157.7,"high":159.51,"low":154.86,"close":155.24,"volume":2029437,"rsi_14":50.57,"sma_20":156.96,"sma_60":150.63,"sma_120":149.54},{"date":"2026-07-08","open":152.9,"high":153.71,"low":147.41,"close":148.05,"volume":2731793,"rsi_14":40.99,"sma_20":157.18,"sma_60":150.73,"sma_120":149.57},{"date":"2026-07-09","open":148.68,"high":151.08,"low":147.73,"close":149.09,"volume":1836450,"rsi_14":46.35,"sma_20":157.1,"sma_60":150.82,"sma_120":149.61},{"date":"2026-07-10","open":149.19,"high":153.46,"low":149.19,"close":151.11,"volume":1666672,"rsi_14":41.66,"sma_20":157.35,"sma_60":150.93,"sma_120":149.66},{"date":"2026-07-13","open":151.38,"high":152.94,"low":147.5,"close":148.39,"volume":2330124,"rsi_14":40.74,"sma_20":157.07,"sma_60":151.0,"sma_120":149.68},{"date":"2026-07-14","open":151.53,"high":153.5,"low":147.95,"close":149.53,"volume":2372840,"rsi_14":42.26,"sma_20":156.87,"sma_60":151.12,"sma_120":149.71},{"date":"2026-07-15","open":149.22,"high":152.14,"low":148.73,"close":151.08,"volume":1835918,"rsi_14":25.39,"sma_20":156.69,"sma_60":151.14,"sma_120":149.76},{"date":"2026-07-16","open":150.98,"high":155.11,"low":150.5,"close":153.95,"volume":2129431,"rsi_14":31.04,"sma_20":156.6,"sma_60":151.16,"sma_120":149.85},{"date":"2026-07-17","open":153.18,"high":156.75,"low":148.3,"close":148.93,"volume":2922494,"rsi_14":27.27,"sma_20":156.44,"sma_60":150.95,"sma_120":149.88},{"date":"2026-07-20","open":149.36,"high":149.52,"low":143.49,"close":144.35,"volume":4711170,"rsi_14":25.53,"sma_20":155.79,"sma_60":150.68,"sma_120":149.86},{"date":"2026-07-21","open":144.56,"high":145.23,"low":141.57,"close":143.08,"volume":3318586,"rsi_14":25.52,"sma_20":155.16,"sma_60":150.33,"sma_120":149.85},{"date":"2026-07-22","open":143.15,"high":144.71,"low":139.64,"close":142.08,"volume":3711228,"rsi_14":29.13,"sma_20":154.49,"sma_60":150.04,"sma_120":149.88},{"date":"2026-07-23","open":139.53,"high":141.68,"low":138.4,"close":141.68,"volume":4492161,"rsi_14":25.55,"sma_20":153.26,"sma_60":149.75,"sma_120":149.85},{"date":"2026-07-24","open":141.73,"high":146.41,"low":141.39,"close":146.31,"volume":2157963,"rsi_14":36.19,"sma_20":152.26,"sma_60":149.59,"sma_120":149.76},{"date":"2026-07-27","open":148.21,"high":150.54,"low":146.31,"close":147.2,"volume":2387535,"rsi_14":38.93,"sma_20":151.33,"sma_60":149.53,"sma_120":149.66},{"date":"2026-07-28","open":149.04,"high":151.62,"low":148.57,"close":150.7,"volume":2751643,"rsi_14":54.09,"sma_20":150.68,"sma_60":149.48,"sma_120":149.58},{"date":"2026-07-29","open":148.53,"high":152.27,"low":145.98,"close":146.71,"volume":3578523,"rsi_14":46.64,"sma_20":149.89,"sma_60":149.43,"sma_120":149.48},{"date":"2026-07-30","open":146.93,"high":147.84,"low":142.84,"close":145.08,"volume":2821753,"rsi_14":41.45,"sma_20":149.31,"sma_60":149.47,"sma_120":149.35},{"date":"2026-07-31","open":144.7,"high":145.05,"low":142.32,"close":142.62,"volume":2223535,"rsi_14":41.68,"sma_20":148.53,"sma_60":149.41,"sma_120":149.24},{"date":"2026-08-03","open":145.47,"high":148.25,"low":143.93,"close":146.21,"volume":1944676,"rsi_14":45.4,"sma_20":148.02,"sma_60":149.37,"sma_120":149.42},{"date":"2026-08-04","open":145.98,"high":150.33,"low":145.8,"close":149.91,"volume":2159307,"rsi_14":48.51,"sma_20":147.76,"sma_60":149.44,"sma_120":149.32},{"date":"2026-08-05","open":148.42,"high":151.4,"low":148.41,"close":150.98,"volume":1834912,"rsi_14":46.09,"sma_20":147.9,"sma_60":149.51,"sma_120":149.22},{"date":"2026-08-06","open":150.43,"high":150.43,"low":145.27,"close":146.01,"volume":2383802},{"date":"2026-08-07","open":146.46,"high":151.34,"low":146.46,"close":151.08,"volume":2268614,"rsi_14":58.12,"sma_20":147.7,"sma_60":149.65,"sma_120":148.92},{"date":"2026-08-10","open":150.03,"high":150.03,"low":145.31,"close":146.66,"volume":2268067,"rsi_14":53.75,"sma_20":147.59,"sma_60":149.75,"sma_120":148.76},{"date":"2026-08-11","open":147.11,"high":150.85,"low":146.51,"close":150.79,"volume":1707589,"rsi_14":59.19,"sma_20":147.63,"sma_60":149.94,"sma_120":148.62},{"date":"2026-08-12","open":151.0,"high":151.01,"low":145.17,"close":145.82,"volume":2365622},{"date":"2026-08-13","open":148.06,"high":150.07,"low":146.49,"close":149.88,"volume":1987549,"rsi_14":53.18,"sma_20":147.12,"sma_60":150.32,"sma_120":148.36},{"date":"2026-08-14","open":149.05,"high":150.19,"low":148.45,"close":148.81,"volume":1460443,"rsi_14":51.18,"sma_20":147.09,"sma_60":150.56,"sma_120":148.23},{"date":"2026-08-17","open":147.55,"high":148.91,"low":146.65,"close":148.34,"volume":1697573,"rsi_14":46.94,"sma_20":147.27,"sma_60":150.67,"sma_120":148.1},{"date":"2026-08-18","open":149.35,"high":149.5,"low":145.44,"close":145.68,"volume":2013687,"rsi_14":48.35,"sma_20":147.38,"sma_60":150.69,"sma_120":148.0},{"date":"2026-08-19","open":150.0,"high":154.4,"low":148.78,"close":151.86,"volume":2124529,"rsi_14":56.42,"sma_20":147.84,"sma_60":150.83,"sma_120":147.94},{"date":"2026-08-20","open":148.51,"high":150.12,"low":146.49,"close":147.33,"volume":1760873,"rsi_14":54.15,"sma_20":148.1,"sma_60":150.86,"sma_120":147.83},{"date":"2026-08-21","open":148.58,"high":149.81,"low":147.32,"close":148.35,"volume":1849635,"rsi_14":51.71,"sma_20":148.18,"sma_60":150.87,"sma_120":147.78},{"date":"2026-08-24","open":149.05,"high":151.37,"low":148.26,"close":148.97,"volume":1721149},{"date":"2026-08-25","open":150.11,"high":150.99,"low":147.56,"close":150.8,"volume":1189511,"rsi_14":49.29,"sma_20":148.23,"sma_60":150.96,"sma_120":147.73},{"date":"2026-08-26","open":150.39,"high":151.54,"low":149.03,"close":149.25,"volume":1423746,"rsi_14":53.8,"sma_20":148.33,"sma_60":151.0,"sma_120":147.73},{"date":"2026-08-27","open":147.61,"high":148.03,"low":144.98,"close":145.26,"volume":1704388,"rsi_14":42.99,"sma_20":148.32,"sma_60":150.96,"sma_120":147.71},{"date":"2026-08-28","open":146.58,"high":148.96,"low":145.36,"close":147.39,"volume":1462494,"rsi_14":50.93,"sma_20":148.54,"sma_60":151.0,"sma_120":147.71},{"date":"2026-08-31","open":145.57,"high":146.39,"low":144.0,"close":144.56,"volume":2585454,"rsi_14":41.78,"sma_20":148.43,"sma_60":150.97,"sma_120":147.7},{"date":"2026-09-01","open":143.13,"high":144.43,"low":141.02,"close":141.37,"volume":2006840},{"date":"2026-09-02","open":141.78,"high":143.21,"low":141.49,"close":142.26,"volume":1746986,"rsi_14":38.44,"sma_20":147.52,"sma_60":150.87,"sma_120":147.72},{"date":"2026-09-03","open":144.29,"high":146.0,"low":142.0,"close":144.41,"volume":1770927},{"date":"2026-09-04","open":143.71,"high":144.26,"low":142.08,"close":142.75,"volume":1665675,"rsi_14":42.07,"sma_20":147.03,"sma_60":150.69,"sma_120":147.76},{"date":"2026-09-08","open":141.0,"high":141.85,"low":138.27,"close":138.49,"volume":2422446,"rsi_14":40.24,"sma_20":146.62,"sma_60":150.43,"sma_120":147.73},{"date":"2026-09-09","open":138.26,"high":140.22,"low":137.31,"close":138.93,"volume":2253816},{"date":"2026-09-10","open":137.6,"high":137.6,"low":133.88,"close":135.57,"volume":3765667,"rsi_14":30.35,"sma_20":145.51,"sma_60":149.85,"sma_120":147.72},{"date":"2026-09-11","open":137.94,"high":138.74,"low":135.48,"close":137.89,"volume":2489648,"rsi_14":33.25,"sma_20":144.91,"sma_60":149.54,"sma_120":147.76},{"date":"2026-09-14","open":136.75,"high":140.06,"low":136.16,"close":139.41,"volume":2249120,"rsi_14":35.12,"sma_20":144.44,"sma_60":149.32,"sma_120":147.76},{"date":"2026-09-15","open":139.79,"high":140.68,"low":138.16,"close":140.2,"volume":2279837,"rsi_14":32.95,"sma_20":144.04,"sma_60":149.03,"sma_120":147.78},{"date":"2026-09-16","open":142.22,"high":142.98,"low":137.55,"close":138.32,"volume":3933609,"rsi_14":32.6,"sma_20":143.67,"sma_60":148.74,"sma_120":147.79},{"date":"2026-09-17","open":141.56,"high":142.53,"low":138.8,"close":140.38,"volume":3303075},{"date":"2026-09-18","open":139.38,"high":140.59,"low":136.32,"close":138.02,"volume":6154124,"rsi_14":34.4,"sma_20":142.64,"sma_60":148.0,"sma_120":147.86},{"date":"2026-09-21","open":138.96,"high":139.72,"low":137.19,"close":139.25,"volume":3620948,"rsi_14":40.55,"sma_20":142.17,"sma_60":147.54,"sma_120":147.91},{"date":"2026-09-22","open":142.64,"high":144.85,"low":141.07,"close":144.11,"volume":2267274,"rsi_14":54.6,"sma_20":141.93,"sma_60":147.17,"sma_120":147.97},{"date":"2026-09-23","open":141.96,"high":142.82,"low":139.86,"close":140.17,"volume":2420809,"rsi_14":46.82,"sma_20":141.4,"sma_60":146.77,"sma_120":147.98},{"date":"2026-09-24","open":139.61,"high":141.35,"low":139.24,"close":140.35,"volume":2160919,"rsi_14":43.42,"sma_20":140.95,"sma_60":146.39,"sma_120":147.99},{"date":"2026-09-25","open":140.57,"high":142.2,"low":139.72,"close":141.51,"volume":2946446,"rsi_14":47.91,"sma_20":140.77,"sma_60":146.13,"sma_120":147.99},{"date":"2026-09-28","open":140.43,"high":142.37,"low":139.27,"close":139.42,"volume":2653994,"rsi_14":51.65,"sma_20":140.37,"sma_60":145.81,"sma_120":148.01},{"date":"2026-09-29","open":140.0,"high":140.41,"low":138.37,"close":139.4,"volume":3024881},{"date":"2026-09-30","open":141.0,"high":141.0,"low":136.52,"close":136.65,"volume":3113530,"rsi_14":51.89,"sma_20":139.87,"sma_60":145.2,"sma_120":147.92},{"date":"2026-10-01","open":135.24,"high":137.33,"low":132.37,"close":137.06,"volume":4030799,"rsi_14":48.36,"sma_20":139.61,"sma_60":145.01,"sma_120":147.87},{"date":"2026-10-02","open":139.73,"high":140.5,"low":134.14,"close":135.0,"volume":2822530,"rsi_14":41.45,"sma_20":139.14,"sma_60":144.77,"sma_120":147.8},{"date":"2026-10-05","open":134.23,"high":134.56,"low":132.18,"close":133.23,"volume":4891100,"rsi_14":36.98,"sma_20":138.67,"sma_60":144.47,"sma_120":147.7},{"date":"2026-10-06","open":132.21,"high":137.63,"low":132.21,"close":136.75,"volume":4934402},{"date":"2026-10-07","open":134.15,"high":134.46,"low":132.11,"close":133.28,"volume":3571854,"rsi_14":38.06,"sma_20":138.3,"sma_60":143.98,"sma_120":147.55},{"date":"2026-10-08","open":132.22,"high":136.31,"low":132.11,"close":135.82,"volume":2974731,"rsi_14":46.37,"sma_20":138.31,"sma_60":143.72,"sma_120":147.43},{"date":"2026-10-09","open":135.0,"high":135.53,"low":133.29,"close":134.88,"volume":2300410,"rsi_14":42.65,"sma_20":138.16,"sma_60":143.4,"sma_120":147.28},{"date":"2026-10-12","open":134.03,"high":135.33,"low":133.6,"close":134.29,"volume":2304298,"rsi_14":30.68,"sma_20":137.9,"sma_60":143.15,"sma_120":147.05},{"date":"2026-10-13","open":135.97,"high":136.92,"low":134.59,"close":135.45,"volume":2754274,"rsi_14":39.59,"sma_20":137.67,"sma_60":142.99,"sma_120":146.83},{"date":"2026-10-14","open":132.8,"high":133.68,"low":130.4,"close":133.64,"volume":2795525,"rsi_14":36.23,"sma_20":137.43,"sma_60":142.83,"sma_120":146.58},{"date":"2026-10-15","open":137.0,"high":140.22,"low":136.57,"close":139.55,"volume":3160783,"rsi_14":46.63,"sma_20":137.39,"sma_60":142.78,"sma_120":146.41},{"date":"2026-10-16","open":139.87,"high":142.9,"low":138.44,"close":139.39,"volume":3350957,"rsi_14":49.91,"sma_20":137.46,"sma_60":142.73,"sma_120":146.24},{"date":"2026-10-19","open":139.7,"high":139.94,"low":135.16,"close":135.31,"volume":1850416,"rsi_14":43.44,"sma_20":137.26,"sma_60":142.54,"sma_120":146.07},{"date":"2026-10-20","open":137.51,"high":140.32,"low":136.64,"close":140.17,"volume":3254293,"rsi_14":55.29,"sma_20":137.07,"sma_60":142.42,"sma_120":145.97},{"date":"2026-10-21","open":140.02,"high":140.93,"low":138.05,"close":138.98,"volume":2390746,"rsi_14":52.82,"sma_20":137.01,"sma_60":142.21,"sma_120":145.85},{"date":"2026-10-22","open":138.38,"high":147.71,"low":138.38,"close":147.66,"volume":3246996,"rsi_14":65.58,"sma_20":137.37,"sma_60":142.22,"sma_120":145.83}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.510000000000002,"pbr":1.73,"per":14.05,"roa":1.77,"roe":2.72,"grade":"C","comment":"PER 14.05배, ROE 2.72%","revenue":33349900000.0,"analysis":"PER 14.1배입니다. ROE 2.7%입니다. 시가총액 418.79억. 매출 333.50억, 영업이익 38.82억.","eps_basis":"TTM","debt_ratio":0.30158483595373536,"market_cap":41873365656,"net_income":3052900000.0,"total_debt":7183600000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":23.26,"total_assets":36511300000.0,"total_equity":23819500000.0,"profit_margin":9.15,"revenue_basis":"TTM","dividend_yield":1.14,"net_income_basis":"TTM","operating_income":3881600000.0,"operating_margin":11.64,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":147.66,"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":29.29},{"date":"2016-10-25","close":28.81},{"date":"2016-10-26","close":28.58},{"date":"2016-10-27","close":28.06},{"date":"2016-10-28","close":28.64},{"date":"2016-10-31","close":28.83},{"date":"2016-11-01","close":28.66},{"date":"2016-11-02","close":28.61},{"date":"2016-11-03","close":28.29},{"date":"2016-11-04","close":28.75},{"date":"2016-11-07","close":29.37},{"date":"2016-11-08","close":27.77},{"date":"2016-11-09","close":27.54},{"date":"2016-11-10","close":27.52},{"date":"2016-11-11","close":27.33},{"date":"2016-11-14","close":27.97},{"date":"2016-11-15","close":28.31},{"date":"2016-11-16","close":27.79},{"date":"2016-11-17","close":28.57},{"date":"2016-11-18","close":28.54},{"date":"2016-11-21","close":28.91},{"date":"2016-11-22","close":28.72},{"date":"2016-11-23","close":28.81},{"date":"2016-11-25","close":28.88},{"date":"2016-11-28","close":28.49},{"date":"2016-11-29","close":28.84},{"date":"2016-11-30","close":27.72},{"date":"2016-12-01","close":27.31},{"date":"2016-12-02","close":27.28},{"date":"2016-12-05","close":27.51},{"date":"2016-12-06","close":28.05},{"date":"2016-12-07","close":28.78},{"date":"2016-12-08","close":29.49},{"date":"2016-12-09","close":28.86},{"date":"2016-12-12","close":29.15},{"date":"2016-12-13","close":29.25},{"date":"2016-12-14","close":28.48},{"date":"2016-12-15","close":27.89},{"date":"2016-12-16","close":28.04},{"date":"2016-12-19","close":28.02},{"date":"2016-12-20","close":28.07},{"date":"2016-12-21","close":28.15},{"date":"2016-12-22","close":27.76},{"date":"2016-12-23","close":27.56},{"date":"2016-12-27","close":27.93},{"date":"2016-12-28","close":27.61},{"date":"2016-12-29","close":27.53},{"date":"2016-12-30","close":27.33},{"date":"2017-01-03","close":27.56},{"date":"2017-01-04","close":28.23},{"date":"2017-01-05","close":28.35},{"date":"2017-01-06","close":27.85},{"date":"2017-01-09","close":27.96},{"date":"2017-01-10","close":28.15},{"date":"2017-01-11","close":28.61},{"date":"2017-01-12","close":28.69},{"date":"2017-01-13","close":28.5},{"date":"2017-01-17","close":28.57},{"date":"2017-01-18","close":28.5},{"date":"2017-01-19","close":28.01},{"date":"2017-01-20","close":28.31},{"date":"2017-01-23","close":28.74},{"date":"2017-01-24","close":30.64},{"date":"2017-01-25","close":31.37},{"date":"2017-01-26","close":31.35},{"date":"2017-01-27","close":30.94},{"date":"2017-01-30","close":30.71},{"date":"2017-01-31","close":29.91},{"date":"2017-02-01","close":29.68},{"date":"2017-02-02","close":29.88},{"date":"2017-02-03","close":29.89},{"date":"2017-02-06","close":29.49},{"date":"2017-02-07","close":29.42},{"date":"2017-02-08","close":29.89},{"date":"2017-02-09","close":30.12},{"date":"2017-02-10","close":30.82},{"date":"2017-02-13","close":30.42},{"date":"2017-02-14","close":30.11},{"date":"2017-02-15","close":30.76},{"date":"2017-02-16","close":30.43},{"date":"2017-02-17","close":30.49},{"date":"2017-02-21","close":30.9},{"date":"2017-02-22","close":31.0},{"date":"2017-02-23","close":30.98},{"date":"2017-02-24","close":31.39},{"date":"2017-02-27","close":32.03},{"date":"2017-02-28","close":32.0},{"date":"2017-03-01","close":32.6},{"date":"2017-03-02","close":32.51},{"date":"2017-03-03","close":32.55},{"date":"2017-03-06","close":32.41},{"date":"2017-03-07","close":32.85},{"date":"2017-03-08","close":33.3},{"date":"2017-03-09","close":33.05},{"date":"2017-03-10","close":33.57},{"date":"2017-03-13","close":33.18},{"date":"2017-03-14","close":32.9},{"date":"2017-03-15","close":33.27},{"date":"2017-03-16","close":33.85},{"date":"2017-03-17","close":33.66},{"date":"2017-03-20","close":33.54},{"date":"2017-03-21","close":33.16},{"date":"2017-03-22","close":32.98},{"date":"2017-03-23","close":33.25},{"date":"2017-03-24","close":33.22},{"date":"2017-03-27","close":33.05},{"date":"2017-03-28","close":33.27},{"date":"2017-03-29","close":33.37},{"date":"2017-03-30","close":33.43},{"date":"2017-03-31","close":33.31},{"date":"2017-04-03","close":33.37},{"date":"2017-04-04","close":33.29},{"date":"2017-04-05","close":33.23},{"date":"2017-04-06","close":33.29},{"date":"2017-04-07","close":33.12},{"date":"2017-04-10","close":33.19},{"date":"2017-04-11","close":33.74},{"date":"2017-04-12","close":33.44},{"date":"2017-04-13","close":33.69},{"date":"2017-04-17","close":34.16},{"date":"2017-04-18","close":34.28},{"date":"2017-04-19","close":33.95},{"date":"2017-04-20","close":33.1},{"date":"2017-04-21","close":32.87},{"date":"2017-04-24","close":33.05},{"date":"2017-04-25","close":32.65},{"date":"2017-04-26","close":32.99},{"date":"2017-04-27","close":33.25},{"date":"2017-04-28","close":32.89},{"date":"2017-05-01","close":32.75},{"date":"2017-05-02","close":32.28},{"date":"2017-05-03","close":32.38},{"date":"2017-05-04","close":32.51},{"date":"2017-05-05","close":32.6},{"date":"2017-05-08","close":32.66},{"date":"2017-05-09","close":33.21},{"date":"2017-05-10","close":33.16},{"date":"2017-05-11","close":33.25},{"date":"2017-05-12","close":33.07},{"date":"2017-05-15","close":33.45},{"date":"2017-05-16","close":33.56},{"date":"2017-05-17","close":32.86},{"date":"2017-05-18","close":33.25},{"date":"2017-05-19","close":33.79},{"date":"2017-05-22","close":33.91},{"date":"2017-05-23","close":33.37},{"date":"2017-05-24","close":33.6},{"date":"2017-05-25","close":33.22},{"date":"2017-05-26","close":33.11},{"date":"2017-05-30","close":32.93},{"date":"2017-05-31","close":32.69},{"date":"2017-06-01","close":33.1},{"date":"2017-06-02","close":33.79},{"date":"2017-06-05","close":33.29},{"date":"2017-06-06","close":33.21},{"date":"2017-06-07","close":33.7},{"date":"2017-06-08","close":33.54},{"date":"2017-06-09","close":33.62},{"date":"2017-06-12","close":33.39},{"date":"2017-06-13","close":33.98},{"date":"2017-06-14","close":34.37},{"date":"2017-06-15","close":33.82},{"date":"2017-06-16","close":33.65},{"date":"2017-06-19","close":33.85},{"date":"2017-06-20","close":34.17},{"date":"2017-06-21","close":33.97},{"date":"2017-06-22","close":33.47},{"date":"2017-06-23","close":33.88},{"date":"2017-06-26","close":33.95},{"date":"2017-06-27","close":33.77},{"date":"2017-06-28","close":34.27},{"date":"2017-06-29","close":33.79},{"date":"2017-06-30","close":34.57},{"date":"2017-07-03","close":34.36},{"date":"2017-07-05","close":34.63},{"date":"2017-07-06","close":34.49},{"date":"2017-07-07","close":35.79},{"date":"2017-07-10","close":37.17},{"date":"2017-07-11","close":36.98},{"date":"2017-07-12","close":36.58},{"date":"2017-07-13","close":36.5},{"date":"2017-07-14","close":36.7},{"date":"2017-07-17","close":36.68},{"date":"2017-07-18","close":36.41},{"date":"2017-07-19","close":36.64},{"date":"2017-07-20","close":36.33},{"date":"2017-07-21","close":36.61},{"date":"2017-07-24","close":36.56},{"date":"2017-07-25","close":37.0},{"date":"2017-07-26","close":36.29},{"date":"2017-07-27","close":36.07},{"date":"2017-07-28","close":35.85},{"date":"2017-07-31","close":35.69},{"date":"2017-08-01","close":36.08},{"date":"2017-08-02","close":36.45},{"date":"2017-08-03","close":36.33},{"date":"2017-08-04","close":36.59},{"date":"2017-08-07","close":36.41},{"date":"2017-08-08","close":36.25},{"date":"2017-08-09","close":36.37},{"date":"2017-08-10","close":35.89},{"date":"2017-08-11","close":36.09},{"date":"2017-08-14","close":36.62},{"date":"2017-08-15","close":36.78},{"date":"2017-08-16","close":36.83},{"date":"2017-08-17","close":36.05},{"date":"2017-08-18","close":35.69},{"date":"2017-08-21","close":35.78},{"date":"2017-08-22","close":35.57},{"date":"2017-08-23","close":35.44},{"date":"2017-08-24","close":35.38},{"date":"2017-08-25","close":35.78},{"date":"2017-08-28","close":35.31},{"date":"2017-08-29","close":35.28},{"date":"2017-08-30","close":35.44},{"date":"2017-08-31","close":36.15},{"date":"2017-09-01","close":36.24},{"date":"2017-09-05","close":35.71},{"date":"2017-09-06","close":36.1},{"date":"2017-09-07","close":35.97},{"date":"2017-09-08","close":36.25},{"date":"2017-09-11","close":36.93},{"date":"2017-09-12","close":37.74},{"date":"2017-09-13","close":37.16},{"date":"2017-09-14","close":37.33},{"date":"2017-09-15","close":37.17},{"date":"2017-09-18","close":37.49},{"date":"2017-09-19","close":37.57},{"date":"2017-09-20","close":37.05},{"date":"2017-09-21","close":36.86},{"date":"2017-09-22","close":36.9},{"date":"2017-09-25","close":37.08},{"date":"2017-09-26","close":37.44},{"date":"2017-09-27","close":38.15},{"date":"2017-09-28","close":38.98},{"date":"2017-09-29","close":39.93},{"date":"2017-10-02","close":39.98},{"date":"2017-10-03","close":40.27},{"date":"2017-10-04","close":40.84},{"date":"2017-10-05","close":40.62},{"date":"2017-10-06","close":41.08},{"date":"2017-10-09","close":41.23},{"date":"2017-10-10","close":41.28},{"date":"2017-10-11","close":41.48},{"date":"2017-10-12","close":41.28},{"date":"2017-10-13","close":41.34},{"date":"2017-10-16","close":41.37},{"date":"2017-10-17","close":41.49},{"date":"2017-10-18","close":41.51},{"date":"2017-10-19","close":42.53},{"date":"2017-10-20","close":42.67},{"date":"2017-10-23","close":42.87},{"date":"2017-10-24","close":43.32},{"date":"2017-10-25","close":43.25},{"date":"2017-10-26","close":44.0},{"date":"2017-10-27","close":44.3},{"date":"2017-10-30","close":44.31},{"date":"2017-10-31","close":44.21},{"date":"2017-11-01","close":44.73},{"date":"2017-11-02","close":44.63},{"date":"2017-11-03","close":44.32},{"date":"2017-11-06","close":44.84},{"date":"2017-11-07","close":44.95},{"date":"2017-11-08","close":45.41},{"date":"2017-11-09","close":45.99},{"date":"2017-11-10","close":46.0},{"date":"2017-11-13","close":47.09},{"date":"2017-11-14","close":47.64},{"date":"2017-11-15","close":47.53},{"date":"2017-11-16","close":47.52},{"date":"2017-11-17","close":48.13},{"date":"2017-11-20","close":48.2},{"date":"2017-11-21","close":49.35},{"date":"2017-11-22","close":49.58},{"date":"2017-11-24","close":50.0},{"date":"2017-11-27","close":49.47},{"date":"2017-11-28","close":50.11},{"date":"2017-11-29","close":50.66},{"date":"2017-11-30","close":51.0},{"date":"2017-12-01","close":50.43},{"date":"2017-12-04","close":50.58},{"date":"2017-12-05","close":50.24},{"date":"2017-12-06","close":49.71},{"date":"2017-12-07","close":50.16},{"date":"2017-12-08","close":50.78},{"date":"2017-12-11","close":50.47},{"date":"2017-12-12","close":50.0},{"date":"2017-12-13","close":49.81},{"date":"2017-12-14","close":50.34},{"date":"2017-12-15","close":50.58},{"date":"2017-12-18","close":51.45},{"date":"2017-12-19","close":50.8},{"date":"2017-12-20","close":50.78},{"date":"2017-12-21","close":50.93},{"date":"2017-12-22","close":50.83},{"date":"2017-12-26","close":50.97},{"date":"2017-12-27","close":51.02},{"date":"2017-12-28","close":51.34},{"date":"2017-12-29","close":51.07},{"date":"2018-01-02","close":46.4788},{"date":"2018-01-03","close":48.1173},{"date":"2018-01-04","close":47.3982},{"date":"2018-01-05","close":47.7805},{"date":"2018-01-08","close":48.1264},{"date":"2018-01-09","close":48.09},{"date":"2018-01-10","close":46.3969},{"date":"2018-01-11","close":47.3708},{"date":"2018-01-12","close":47.2525},{"date":"2018-01-16","close":46.2694},{"date":"2018-01-17","close":47.4255},{"date":"2018-01-18","close":46.3695},{"date":"2018-01-19","close":46.8611},{"date":"2018-01-22","close":47.6712},{"date":"2018-01-23","close":47.6803},{"date":"2018-01-24","close":47.1979},{"date":"2018-01-25","close":45.8325},{"date":"2018-01-26","close":45.8325},{"date":"2018-01-29","close":43.9846},{"date":"2018-01-30","close":44.1758},{"date":"2018-01-31","close":44.6491},{"date":"2018-02-01","close":43.7662},{"date":"2018-02-02","close":42.2096},{"date":"2018-02-05","close":40.7258},{"date":"2018-02-06","close":41.9729},{"date":"2018-02-07","close":42.1368},{"date":"2018-02-08","close":40.5529},{"date":"2018-02-09","close":40.125},{"date":"2018-02-12","close":40.8168},{"date":"2018-02-13","close":40.8259},{"date":"2018-02-14","close":41.3448},{"date":"2018-02-15","close":41.0626},{"date":"2018-02-16","close":41.4813},{"date":"2018-02-20","close":41.1081},{"date":"2018-02-21","close":40.8988},{"date":"2018-02-22","close":40.4013},{"date":"2018-02-23","close":40.593},{"date":"2018-02-26","close":40.4378},{"date":"2018-02-27","close":39.5706},{"date":"2018-02-28","close":38.247},{"date":"2018-03-01","close":38.5939},{"date":"2018-03-02","close":38.384},{"date":"2018-03-05","close":38.5391},{"date":"2018-03-06","close":39.6528},{"date":"2018-03-07","close":39.6619},{"date":"2018-03-08","close":39.7897},{"date":"2018-03-09","close":39.9814},{"date":"2018-03-12","close":40.4743},{"date":"2018-03-13","close":40.8577},{"date":"2018-03-14","close":40.5199},{"date":"2018-03-15","close":39.6619},{"date":"2018-03-16","close":39.9449},{"date":"2018-03-19","close":39.744},{"date":"2018-03-20","close":39.4154},{"date":"2018-03-21","close":40.5656},{"date":"2018-03-22","close":39.7623},{"date":"2018-03-23","close":39.525},{"date":"2018-03-26","close":40.7847},{"date":"2018-03-27","close":39.954},{"date":"2018-03-28","close":39.5067},{"date":"2018-03-29","close":40.0179},{"date":"2018-04-02","close":38.6213},{"date":"2018-04-03","close":39.1416},{"date":"2018-04-04","close":41.6518},{"date":"2018-04-05","close":42.5008},{"date":"2018-04-06","close":41.3962},{"date":"2018-04-09","close":41.1498},{"date":"2018-04-10","close":41.378},{"date":"2018-04-11","close":40.6386},{"date":"2018-04-12","close":40.3648},{"date":"2018-04-13","close":40.6021},{"date":"2018-04-16","close":40.8851},{"date":"2018-04-17","close":41.4693},{"date":"2018-04-18","close":41.5971},{"date":"2018-04-19","close":39.9449},{"date":"2018-04-20","close":39.2603},{"date":"2018-04-23","close":39.6802},{"date":"2018-04-24","close":39.9266},{"date":"2018-04-25","close":41.0129},{"date":"2018-04-26","close":41.5058},{"date":"2018-04-27","close":41.1954},{"date":"2018-04-30","close":40.2917},{"date":"2018-05-01","close":40.383},{"date":"2018-05-02","close":39.8079},{"date":"2018-05-03","close":40.5199},{"date":"2018-05-04","close":40.8121},{"date":"2018-05-07","close":41.0676},{"date":"2018-05-08","close":41.0037},{"date":"2018-05-09","close":39.8262},{"date":"2018-05-10","close":40.1603},{"date":"2018-05-11","close":40.1603},{"date":"2018-05-14","close":39.8308},{"date":"2018-05-15","close":37.1485},{"date":"2018-05-16","close":37.5056},{"date":"2018-05-17","close":37.8901},{"date":"2018-05-18","close":38.302},{"date":"2018-05-21","close":38.1006},{"date":"2018-05-22","close":37.414},{"date":"2018-05-23","close":38.0365},{"date":"2018-05-24","close":38.2654},{"date":"2018-05-25","close":39.0527},{"date":"2018-05-29","close":39.3914},{"date":"2018-05-30","close":38.8055},{"date":"2018-05-31","close":38.6407},{"date":"2018-06-01","close":38.6407},{"date":"2018-06-04","close":38.5309},{"date":"2018-06-05","close":38.4393},{"date":"2018-06-06","close":38.7597},{"date":"2018-06-07","close":38.8513},{"date":"2018-06-08","close":40.4533},{"date":"2018-06-11","close":40.3251},{"date":"2018-06-12","close":41.1215},{"date":"2018-06-13","close":39.4005},{"date":"2018-06-14","close":39.4371},{"date":"2018-06-15","close":39.2174},{"date":"2018-06-18","close":38.3844},{"date":"2018-06-19","close":38.183},{"date":"2018-06-20","close":38.2471},{"date":"2018-06-21","close":37.8168},{"date":"2018-06-22","close":37.3042},{"date":"2018-06-25","close":36.6725},{"date":"2018-06-26","close":37.0295},{"date":"2018-06-27","close":36.7},{"date":"2018-06-28","close":37.0387},{"date":"2018-06-29","close":37.533},{"date":"2018-07-02","close":37.5971},{"date":"2018-07-03","close":37.6429},{"date":"2018-07-05","close":37.8351},{"date":"2018-07-06","close":37.9175},{"date":"2018-07-09","close":38.2837},{"date":"2018-07-10","close":38.0182},{"date":"2018-07-11","close":37.6795},{"date":"2018-07-12","close":38.1372},{"date":"2018-07-13","close":37.9633},{"date":"2018-07-16","close":38.4302},{"date":"2018-07-17","close":39.5653},{"date":"2018-07-18","close":39.5928},{"date":"2018-07-19","close":39.6202},{"date":"2018-07-20","close":38.952},{"date":"2018-07-23","close":38.3386},{"date":"2018-07-24","close":36.9655},{"date":"2018-07-25","close":36.1965},{"date":"2018-07-26","close":40.1329},{"date":"2018-07-27","close":40.1878},{"date":"2018-07-30","close":40.0047},{"date":"2018-07-31","close":40.0047},{"date":"2018-08-01","close":40.1329},{"date":"2018-08-02","close":40.078},{"date":"2018-08-03","close":40.078},{"date":"2018-08-06","close":40.078},{"date":"2018-08-07","close":40.6609},{"date":"2018-08-08","close":40.4865},{"date":"2018-08-09","close":41.3128},{"date":"2018-08-10","close":41.2393},{"date":"2018-08-13","close":39.954},{"date":"2018-08-14","close":40.3855},{"date":"2018-08-15","close":40.2386},{"date":"2018-08-16","close":40.6885},{"date":"2018-08-17","close":40.7435},{"date":"2018-08-20","close":41.1199},{"date":"2018-08-21","close":42.6623},{"date":"2018-08-22","close":41.9554},{"date":"2018-08-23","close":41.2852},{"date":"2018-08-24","close":41.276},{"date":"2018-08-27","close":41.6616},{"date":"2018-08-28","close":41.6065},{"date":"2018-08-29","close":41.4413},{"date":"2018-08-30","close":40.8721},{"date":"2018-08-31","close":40.8629},{"date":"2018-09-04","close":41.019},{"date":"2018-09-05","close":41.4137},{"date":"2018-09-06","close":41.1016},{"date":"2018-09-07","close":39.4675},{"date":"2018-09-10","close":39.3573},{"date":"2018-09-11","close":39.4675},{"date":"2018-09-12","close":39.9357},{"date":"2018-09-13","close":39.1645},{"date":"2018-09-14","close":39.4766},{"date":"2018-09-17","close":39.0543},{"date":"2018-09-18","close":39.6419},{"date":"2018-09-19","close":39.1278},{"date":"2018-09-20","close":39.0543},{"date":"2018-09-21","close":38.935},{"date":"2018-09-24","close":38.5127},{"date":"2018-09-25","close":39.4675},{"date":"2018-09-26","close":39.0635},{"date":"2018-09-27","close":38.4025},{"date":"2018-09-28","close":38.7238},{"date":"2018-10-01","close":38.7605},{"date":"2018-10-02","close":39.1002},{"date":"2018-10-03","close":38.0812},{"date":"2018-10-04","close":37.1815},{"date":"2018-10-05","close":36.9611},{"date":"2018-10-08","close":37.3192},{"date":"2018-10-09","close":36.1624},{"date":"2018-10-10","close":35.1342},{"date":"2018-10-11","close":34.8129},{"date":"2018-10-12","close":34.5466},{"date":"2018-10-15","close":34.5925},{"date":"2018-10-16","close":35.4831},{"date":"2018-10-17","close":34.6843},{"date":"2018-10-18","close":34.3171},{"date":"2018-10-19","close":32.9768},{"date":"2018-10-22","close":32.1046},{"date":"2018-10-23","close":32.7564},{"date":"2018-10-24","close":31.5997},{"date":"2018-10-25","close":32.7013},{"date":"2018-10-26","close":33.0961},{"date":"2018-10-29","close":32.1689},{"date":"2018-10-30","close":33.3807},{"date":"2018-10-31","close":33.0135},{"date":"2018-11-01","close":33.9407},{"date":"2018-11-02","close":33.1328},{"date":"2018-11-05","close":34.2988},{"date":"2018-11-06","close":34.4181},{"date":"2018-11-07","close":34.5099},{"date":"2018-11-08","close":31.416},{"date":"2018-11-09","close":31.5813},{"date":"2018-11-12","close":31.1131},{"date":"2018-11-13","close":31.8475},{"date":"2018-11-14","close":31.6547},{"date":"2018-11-15","close":30.8285},{"date":"2018-11-16","close":31.9302},{"date":"2018-11-19","close":32.0954},{"date":"2018-11-20","close":32.0036},{"date":"2018-11-21","close":32.8666},{"date":"2018-11-23","close":33.0141},{"date":"2018-11-26","close":33.2999},{"date":"2018-11-27","close":33.4658},{"date":"2018-11-28","close":34.4062},{"date":"2018-11-29","close":34.4339},{"date":"2018-11-30","close":34.314},{"date":"2018-12-03","close":35.0239},{"date":"2018-12-04","close":33.4474},{"date":"2018-12-06","close":34.0743},{"date":"2018-12-07","close":33.6133},{"date":"2018-12-10","close":33.1155},{"date":"2018-12-11","close":32.9496},{"date":"2018-12-12","close":33.1616},{"date":"2018-12-13","close":33.263},{"date":"2018-12-14","close":32.7283},{"date":"2018-12-17","close":32.5439},{"date":"2018-12-18","close":33.2261},{"date":"2018-12-19","close":32.8574},{"date":"2018-12-20","close":32.3227},{"date":"2018-12-21","close":30.9951},{"date":"2018-12-24","close":30.3866},{"date":"2018-12-26","close":31.5114},{"date":"2018-12-27","close":31.8617},{"date":"2018-12-28","close":31.8893},{"date":"2018-12-31","close":31.9539},{"date":"2019-01-02","close":32.5163},{"date":"2019-01-03","close":32.3872},{"date":"2019-01-04","close":33.8807},{"date":"2019-01-07","close":34.4799},{"date":"2019-01-08","close":34.3417},{"date":"2019-01-09","close":36.4898},{"date":"2019-01-10","close":36.0564},{"date":"2019-01-11","close":36.5082},{"date":"2019-01-14","close":35.4203},{"date":"2019-01-15","close":35.4756},{"date":"2019-01-16","close":34.8948},{"date":"2019-01-17","close":34.6736},{"date":"2019-01-18","close":34.2771},{"date":"2019-01-22","close":33.5765},{"date":"2019-01-23","close":34.3878},{"date":"2019-01-24","close":35.3097},{"date":"2019-01-25","close":34.3878},{"date":"2019-01-28","close":33.5488},{"date":"2019-01-29","close":33.8162},{"date":"2019-01-30","close":34.6551},{"date":"2019-01-31","close":35.448},{"date":"2019-02-01","close":35.0239},{"date":"2019-02-04","close":34.7842},{"date":"2019-02-05","close":35.3558},{"date":"2019-02-06","close":34.5998},{"date":"2019-02-07","close":35.448},{"date":"2019-02-08","close":34.9112},{"date":"2019-02-11","close":34.9482},{"date":"2019-02-12","close":37.586},{"date":"2019-02-13","close":37.1787},{"date":"2019-02-14","close":36.8363},{"date":"2019-02-15","close":36.9936},{"date":"2019-02-19","close":37.4194},{"date":"2019-02-20","close":36.9011},{"date":"2019-02-21","close":37.2713},{"date":"2019-02-22","close":37.7988},{"date":"2019-02-25","close":37.7526},{"date":"2019-02-26","close":37.5767},{"date":"2019-02-27","close":37.0584},{"date":"2019-02-28","close":35.994},{"date":"2019-03-01","close":35.8922},{"date":"2019-03-04","close":37.0121},{"date":"2019-03-05","close":36.2347},{"date":"2019-03-06","close":36.2347},{"date":"2019-03-07","close":37.5397},{"date":"2019-03-08","close":37.3916},{"date":"2019-03-11","close":38.0395},{"date":"2019-03-12","close":38.3171},{"date":"2019-03-13","close":37.9007},{"date":"2019-03-14","close":37.7618},{"date":"2019-03-15","close":37.7248},{"date":"2019-03-18","close":37.4471},{"date":"2019-03-19","close":36.6327},{"date":"2019-03-20","close":36.2902},{"date":"2019-03-21","close":37.5212},{"date":"2019-03-22","close":37.8821},{"date":"2019-03-25","close":38.8354},{"date":"2019-03-26","close":38.493},{"date":"2019-03-27","close":39.3722},{"date":"2019-03-28","close":38.567},{"date":"2019-03-29","close":38.2986},{"date":"2019-04-01","close":38.604},{"date":"2019-04-02","close":38.5948},{"date":"2019-04-03","close":38.7706},{"date":"2019-04-04","close":39.6221},{"date":"2019-04-05","close":40.307},{"date":"2019-04-08","close":40.4459},{"date":"2019-04-09","close":40.1682},{"date":"2019-04-10","close":40.6587},{"date":"2019-04-11","close":41.5102},{"date":"2019-04-12","close":41.973},{"date":"2019-04-15","close":42.0378},{"date":"2019-04-16","close":42.2877},{"date":"2019-04-17","close":42.3617},{"date":"2019-04-18","close":42.9633},{"date":"2019-04-22","close":42.2599},{"date":"2019-04-23","close":42.9448},{"date":"2019-04-24","close":43.1947},{"date":"2019-04-25","close":41.14},{"date":"2019-04-26","close":40.7235},{"date":"2019-04-29","close":40.6772},{"date":"2019-04-30","close":41.0104},{"date":"2019-05-01","close":41.0475},{"date":"2019-05-02","close":41.0752},{"date":"2019-05-03","close":40.8439},{"date":"2019-05-06","close":40.8439},{"date":"2019-05-07","close":40.4921},{"date":"2019-05-08","close":40.0109},{"date":"2019-05-09","close":40.3718},{"date":"2019-05-10","close":40.4183},{"date":"2019-05-13","close":40.1489},{"date":"2019-05-14","close":40.8455},{"date":"2019-05-15","close":40.9105},{"date":"2019-05-16","close":41.7556},{"date":"2019-05-17","close":41.3656},{"date":"2019-05-20","close":40.2697},{"date":"2019-05-21","close":40.6783},{"date":"2019-05-22","close":40.6412},{"date":"2019-05-23","close":40.5111},{"date":"2019-05-24","close":41.4491},{"date":"2019-05-28","close":40.9662},{"date":"2019-05-29","close":40.3811},{"date":"2019-05-30","close":40.8269},{"date":"2019-05-31","close":39.7124},{"date":"2019-06-03","close":40.1861},{"date":"2019-06-04","close":41.2448},{"date":"2019-06-05","close":41.4491},{"date":"2019-06-06","close":41.9507},{"date":"2019-06-07","close":42.35},{"date":"2019-06-10","close":42.2478},{"date":"2019-06-11","close":41.672},{"date":"2019-06-12","close":41.8299},{"date":"2019-06-13","close":42.22},{"date":"2019-06-14","close":42.6843},{"date":"2019-06-17","close":42.6843},{"date":"2019-06-18","close":42.5729},{"date":"2019-06-19","close":41.6535},{"date":"2019-06-20","close":42.4336},{"date":"2019-06-21","close":41.477},{"date":"2019-06-24","close":41.1241},{"date":"2019-06-25","close":39.536},{"date":"2019-06-26","close":39.0623},{"date":"2019-06-27","close":40.1396},{"date":"2019-06-28","close":40.056},{"date":"2019-07-01","close":40.5111},{"date":"2019-07-02","close":40.9755},{"date":"2019-07-03","close":41.1891},{"date":"2019-07-05","close":40.3811},{"date":"2019-07-08","close":40.9476},{"date":"2019-07-09","close":40.7805},{"date":"2019-07-10","close":41.477},{"date":"2019-07-11","close":41.2448},{"date":"2019-07-12","close":42.2478},{"date":"2019-07-15","close":41.9971},{"date":"2019-07-16","close":42.2014},{"date":"2019-07-17","close":41.9785},{"date":"2019-07-18","close":42.0157},{"date":"2019-07-19","close":41.7928},{"date":"2019-07-22","close":41.5699},{"date":"2019-07-23","close":40.5018},{"date":"2019-07-24","close":40.7712},{"date":"2019-07-25","close":41.3284},{"date":"2019-07-26","close":41.3284},{"date":"2019-07-29","close":40.864},{"date":"2019-07-30","close":43.2044},{"date":"2019-07-31","close":42.6565},{"date":"2019-08-01","close":43.6967},{"date":"2019-08-02","close":43.6502},{"date":"2019-08-05","close":42.6565},{"date":"2019-08-06","close":42.963},{"date":"2019-08-07","close":44.4025},{"date":"2019-08-08","close":44.5047},{"date":"2019-08-09","close":44.0016},{"date":"2019-08-12","close":43.778},{"date":"2019-08-13","close":44.6817},{"date":"2019-08-14","close":44.1227},{"date":"2019-08-15","close":43.7593},{"date":"2019-08-16","close":44.486},{"date":"2019-08-19","close":44.8773},{"date":"2019-08-20","close":45.5667},{"date":"2019-08-21","close":46.0698},{"date":"2019-08-22","close":46.899},{"date":"2019-08-23","close":45.8462},{"date":"2019-08-26","close":45.8462},{"date":"2019-08-27","close":45.5854},{"date":"2019-08-28","close":45.6506},{"date":"2019-08-29","close":45.9021},{"date":"2019-08-30","close":46.0885},{"date":"2019-09-03","close":46.3866},{"date":"2019-09-04","close":47.048},{"date":"2019-09-05","close":46.545},{"date":"2019-09-06","close":46.7033},{"date":"2019-09-09","close":46.3679},{"date":"2019-09-10","close":46.0512},{"date":"2019-09-11","close":46.0698},{"date":"2019-09-12","close":46.3679},{"date":"2019-09-13","close":46.1071},{"date":"2019-09-16","close":45.6785},{"date":"2019-09-17","close":46.2934},{"date":"2019-09-18","close":46.9176},{"date":"2019-09-19","close":47.3928},{"date":"2019-09-20","close":48.0542},{"date":"2019-09-23","close":48.6318},{"date":"2019-09-24","close":48.3803},{"date":"2019-09-25","close":48.93},{"date":"2019-09-26","close":48.8275},{"date":"2019-09-27","close":48.5759},{"date":"2019-09-30","close":49.107},{"date":"2019-10-01","close":48.4828},{"date":"2019-10-02","close":47.8865},{"date":"2019-10-03","close":47.8306},{"date":"2019-10-04","close":48.9486},{"date":"2019-10-07","close":48.753},{"date":"2019-10-08","close":49.3026},{"date":"2019-10-09","close":49.0511},{"date":"2019-10-10","close":48.9113},{"date":"2019-10-11","close":48.4362},{"date":"2019-10-14","close":48.7157},{"date":"2019-10-15","close":49.0324},{"date":"2019-10-16","close":50.0014},{"date":"2019-10-17","close":49.8337},{"date":"2019-10-18","close":50.2809},{"date":"2019-10-21","close":49.5355},{"date":"2019-10-22","close":49.6567},{"date":"2019-10-23","close":49.6939},{"date":"2019-10-24","close":50.2902},{"date":"2019-10-25","close":50.0386},{"date":"2019-10-28","close":48.2778},{"date":"2019-10-29","close":48.0356},{"date":"2019-10-30","close":48.6225},{"date":"2019-10-31","close":48.7902},{"date":"2019-11-01","close":49.6567},{"date":"2019-11-04","close":47.6536},{"date":"2019-11-05","close":47.2437},{"date":"2019-11-06","close":48.4921},{"date":"2019-11-07","close":47.5418},{"date":"2019-11-08","close":47.6536},{"date":"2019-11-11","close":49.0511},{"date":"2019-11-12","close":50.5603},{"date":"2019-11-13","close":50.6162},{"date":"2019-11-14","close":50.551},{"date":"2019-11-15","close":49.843},{"date":"2019-11-18","close":50.8957},{"date":"2019-11-19","close":50.4392},{"date":"2019-11-20","close":50.8398},{"date":"2019-11-21","close":50.225},{"date":"2019-11-22","close":50.4113},{"date":"2019-11-25","close":51.0727},{"date":"2019-11-26","close":51.769},{"date":"2019-11-27","close":51.6849},{"date":"2019-11-29","close":51.7317},{"date":"2019-12-02","close":51.2643},{"date":"2019-12-03","close":51.1802},{"date":"2019-12-04","close":51.7223},{"date":"2019-12-05","close":52.1149},{"date":"2019-12-06","close":50.6568},{"date":"2019-12-09","close":51.3017},{"date":"2019-12-10","close":51.526},{"date":"2019-12-11","close":52.2551},{"date":"2019-12-12","close":50.8064},{"date":"2019-12-13","close":51.227},{"date":"2019-12-16","close":51.1242},{"date":"2019-12-17","close":50.1895},{"date":"2019-12-18","close":49.339},{"date":"2019-12-19","close":48.9278},{"date":"2019-12-20","close":50.1802},{"date":"2019-12-23","close":49.3483},{"date":"2019-12-24","close":49.7222},{"date":"2019-12-26","close":49.5446},{"date":"2019-12-27","close":49.4512},{"date":"2019-12-30","close":49.1147},{"date":"2019-12-31","close":49.3016},{"date":"2020-01-02","close":49.1334},{"date":"2020-01-03","close":49.4979},{"date":"2020-01-06","close":49.9185},{"date":"2020-01-07","close":49.7316},{"date":"2020-01-08","close":50.0026},{"date":"2020-01-09","close":49.7876},{"date":"2020-01-10","close":50.255},{"date":"2020-01-13","close":50.068},{"date":"2020-01-14","close":50.741},{"date":"2020-01-15","close":51.3485},{"date":"2020-01-16","close":51.7597},{"date":"2020-01-17","close":52.0681},{"date":"2020-01-21","close":53.2458},{"date":"2020-01-22","close":53.6663},{"date":"2020-01-23","close":55.1337},{"date":"2020-01-24","close":54.6851},{"date":"2020-01-27","close":55.7693},{"date":"2020-01-28","close":57.3675},{"date":"2020-01-29","close":56.76},{"date":"2020-01-30","close":56.3581},{"date":"2020-01-31","close":55.33},{"date":"2020-02-03","close":54.9001},{"date":"2020-02-04","close":53.9},{"date":"2020-02-05","close":55.7786},{"date":"2020-02-06","close":56.6385},{"date":"2020-02-07","close":56.8962},{"date":"2020-02-10","close":57.6648},{"date":"2020-02-11","close":57.9835},{"date":"2020-02-12","close":57.7398},{"date":"2020-02-13","close":57.8054},{"date":"2020-02-14","close":57.9367},{"date":"2020-02-18","close":57.9554},{"date":"2020-02-19","close":58.0023},{"date":"2020-02-20","close":58.1616},{"date":"2020-02-21","close":58.0023},{"date":"2020-02-24","close":56.6431},{"date":"2020-02-25","close":54.4498},{"date":"2020-02-26","close":53.025},{"date":"2020-02-27","close":52.3595},{"date":"2020-02-28","close":49.9318},{"date":"2020-03-02","close":51.3941},{"date":"2020-03-03","close":52.1064},{"date":"2020-03-04","close":54.8903},{"date":"2020-03-05","close":53.1563},{"date":"2020-03-06","close":51.3659},{"date":"2020-03-09","close":46.0419},{"date":"2020-03-10","close":47.7947},{"date":"2020-03-11","close":42.7612},{"date":"2020-03-12","close":36.7623},{"date":"2020-03-13","close":36.8372},{"date":"2020-03-16","close":29.3854},{"date":"2020-03-17","close":29.273},{"date":"2020-03-18","close":26.9765},{"date":"2020-03-19","close":28.1294},{"date":"2020-03-20","close":29.4136},{"date":"2020-03-23","close":27.7076},{"date":"2020-03-24","close":30.8289},{"date":"2020-03-25","close":34.7095},{"date":"2020-03-26","close":36.8091},{"date":"2020-03-27","close":34.5689},{"date":"2020-03-30","close":34.5314},{"date":"2020-03-31","close":31.8694},{"date":"2020-04-01","close":30.6321},{"date":"2020-04-02","close":30.5571},{"date":"2020-04-03","close":30.1259},{"date":"2020-04-06","close":34.5408},{"date":"2020-04-07","close":34.2502},{"date":"2020-04-08","close":37.1653},{"date":"2020-04-09","close":38.4682},{"date":"2020-04-13","close":36.2092},{"date":"2020-04-14","close":37.6434},{"date":"2020-04-15","close":35.3563},{"date":"2020-04-16","close":36.2749},{"date":"2020-04-17","close":37.3809},{"date":"2020-04-20","close":35.8906},{"date":"2020-04-21","close":35.6375},{"date":"2020-04-22","close":36.4529},{"date":"2020-04-23","close":36.7248},{"date":"2020-04-24","close":38.3745},{"date":"2020-04-27","close":39.4712},{"date":"2020-04-28","close":43.9891},{"date":"2020-04-29","close":45.5076},{"date":"2020-04-30","close":44.261},{"date":"2020-05-01","close":43.6236},{"date":"2020-05-04","close":43.2393},{"date":"2020-05-05","close":44.4484},{"date":"2020-05-06","close":44.2984},{"date":"2020-05-07","close":44.2047},{"date":"2020-05-08","close":46.6556},{"date":"2020-05-11","close":45.6583},{"date":"2020-05-12","close":44.2941},{"date":"2020-05-13","close":42.9863},{"date":"2020-05-14","close":43.4285},{"date":"2020-05-15","close":44.4164},{"date":"2020-05-18","close":48.8383},{"date":"2020-05-19","close":48.9041},{"date":"2020-05-20","close":49.2993},{"date":"2020-05-21","close":49.8638},{"date":"2020-05-22","close":50.8611},{"date":"2020-05-26","close":52.5828},{"date":"2020-05-27","close":55.3488},{"date":"2020-05-28","close":52.6016},{"date":"2020-05-29","close":52.0277},{"date":"2020-06-01","close":51.736},{"date":"2020-06-02","close":51.9336},{"date":"2020-06-03","close":53.3166},{"date":"2020-06-04","close":50.4095},{"date":"2020-06-05","close":53.1378},{"date":"2020-06-08","close":51.8583},{"date":"2020-06-09","close":52.2441},{"date":"2020-06-10","close":52.9497},{"date":"2020-06-11","close":48.048},{"date":"2020-06-12","close":50.8046},{"date":"2020-06-15","close":52.5734},{"date":"2020-06-16","close":54.5773},{"date":"2020-06-17","close":55.0665},{"date":"2020-06-18","close":53.9187},{"date":"2020-06-19","close":52.7427},{"date":"2020-06-22","close":53.1096},{"date":"2020-06-23","close":53.0626},{"date":"2020-06-24","close":50.8893},{"date":"2020-06-25","close":50.9081},{"date":"2020-06-26","close":49.892},{"date":"2020-06-29","close":51.3879},{"date":"2020-06-30","close":52.1688},{"date":"2020-07-01","close":50.6729},{"date":"2020-07-02","close":50.8705},{"date":"2020-07-06","close":52.611},{"date":"2020-07-07","close":53.2037},{"date":"2020-07-08","close":55.3676},{"date":"2020-07-09","close":54.6055},{"date":"2020-07-10","close":55.1889},{"date":"2020-07-13","close":53.5424},{"date":"2020-07-14","close":55.6499},{"date":"2020-07-15","close":56.4966},{"date":"2020-07-16","close":58.8393},{"date":"2020-07-17","close":59.7236},{"date":"2020-07-20","close":59.7424},{"date":"2020-07-21","close":58.9992},{"date":"2020-07-22","close":60.9655},{"date":"2020-07-23","close":60.1},{"date":"2020-07-24","close":59.9777},{"date":"2020-07-27","close":62.6308},{"date":"2020-07-28","close":60.7585},{"date":"2020-07-29","close":62.659},{"date":"2020-07-30","close":62.1416},{"date":"2020-07-31","close":62.2451},{"date":"2020-08-03","close":64.2772},{"date":"2020-08-04","close":63.3552},{"date":"2020-08-05","close":64.0608},{"date":"2020-08-06","close":63.6187},{"date":"2020-08-07","close":64.3337},{"date":"2020-08-10","close":65.5756},{"date":"2020-08-11","close":65.1181},{"date":"2020-08-12","close":67.212},{"date":"2020-08-13","close":67.4195},{"date":"2020-08-14","close":67.3346},{"date":"2020-08-17","close":69.1644},{"date":"2020-08-18","close":69.3625},{"date":"2020-08-19","close":69.8247},{"date":"2020-08-20","close":70.3623},{"date":"2020-08-21","close":72.5977},{"date":"2020-08-24","close":71.8431},{"date":"2020-08-25","close":71.1923},{"date":"2020-08-26","close":69.8624},{"date":"2020-08-27","close":68.3816},{"date":"2020-08-28","close":67.7591},{"date":"2020-08-31","close":67.3158},{"date":"2020-09-01","close":69.1927},{"date":"2020-09-02","close":68.7494},{"date":"2020-09-03","close":66.5518},{"date":"2020-09-04","close":64.3541},{"date":"2020-09-08","close":64.1467},{"date":"2020-09-09","close":66.0896},{"date":"2020-09-10","close":65.7689},{"date":"2020-09-11","close":67.3346},{"date":"2020-09-14","close":68.5891},{"date":"2020-09-15","close":67.693},{"date":"2020-09-16","close":70.1454},{"date":"2020-09-17","close":69.155},{"date":"2020-09-18","close":68.5608},{"date":"2020-09-21","close":68.0232},{"date":"2020-09-22","close":71.2206},{"date":"2020-09-23","close":67.1271},{"date":"2020-09-24","close":67.91},{"date":"2020-09-25","close":67.7496},{"date":"2020-09-28","close":70.2585},{"date":"2020-09-29","close":69.8152},{"date":"2020-09-30","close":71.3338},{"date":"2020-10-01","close":73.1353},{"date":"2020-10-02","close":73.4654},{"date":"2020-10-05","close":71.3998},{"date":"2020-10-06","close":70.8433},{"date":"2020-10-07","close":71.4564},{"date":"2020-10-08","close":73.2956},{"date":"2020-10-09","close":73.654},{"date":"2020-10-12","close":73.8993},{"date":"2020-10-13","close":73.4277},{"date":"2020-10-14","close":73.8238},{"date":"2020-10-15","close":74.3426},{"date":"2020-10-16","close":72.7108},{"date":"2020-10-19","close":71.4847},{"date":"2020-10-20","close":72.1732},{"date":"2020-10-21","close":68.9569},{"date":"2020-10-22","close":66.5801},{"date":"2020-10-23","close":68.9098},{"date":"2020-10-26","close":66.8159},{"date":"2020-10-27","close":65.1747},{"date":"2020-10-28","close":64.9672},{"date":"2020-10-29","close":64.1655},{"date":"2020-10-30","close":63.0148},{"date":"2020-11-02","close":65.2502},{"date":"2020-11-03","close":65.5143},{"date":"2020-11-04","close":70.5038},{"date":"2020-11-05","close":68.7683},{"date":"2020-11-06","close":66.5989},{"date":"2020-11-09","close":61.2605},{"date":"2020-11-10","close":66.8536},{"date":"2020-11-11","close":68.7117},{"date":"2020-11-12","close":67.3629},{"date":"2020-11-13","close":69.1078},{"date":"2020-11-16","close":69.919},{"date":"2020-11-17","close":69.2965},{"date":"2020-11-18","close":70.3057},{"date":"2020-11-19","close":70.8339},{"date":"2020-11-20","close":70.7396},{"date":"2020-11-23","close":72.89},{"date":"2020-11-24","close":70.0699},{"date":"2020-11-25","close":71.7393},{"date":"2020-11-27","close":71.6639},{"date":"2020-11-30","close":70.268},{"date":"2020-12-01","close":67.9949},{"date":"2020-12-02","close":65.3351},{"date":"2020-12-03","close":68.4282},{"date":"2020-12-04","close":67.4161},{"date":"2020-12-07","close":69.8093},{"date":"2020-12-08","close":66.9999},{"date":"2020-12-09","close":66.1296},{"date":"2020-12-10","close":66.1864},{"date":"2020-12-11","close":66.1296},{"date":"2020-12-14","close":66.5931},{"date":"2020-12-15","close":67.1134},{"date":"2020-12-16","close":67.331},{"date":"2020-12-17","close":69.4971},{"date":"2020-12-18","close":69.2701},{"date":"2020-12-21","close":68.5891},{"date":"2020-12-22","close":68.4093},{"date":"2020-12-23","close":66.9242},{"date":"2020-12-24","close":67.9647},{"date":"2020-12-28","close":66.5931},{"date":"2020-12-29","close":66.2053},{"date":"2020-12-30","close":66.3283},{"date":"2020-12-31","close":65.1932},{"date":"2021-01-04","close":63.6986},{"date":"2021-01-05","close":62.8189},{"date":"2021-01-06","close":62.2892},{"date":"2021-01-07","close":64.9756},{"date":"2021-01-08","close":63.3391},{"date":"2021-01-11","close":64.3797},{"date":"2021-01-12","close":64.7297},{"date":"2021-01-13","close":65.004},{"date":"2021-01-14","close":65.2972},{"date":"2021-01-15","close":65.6094},{"date":"2021-01-19","close":67.4539},{"date":"2021-01-20","close":71.0485},{"date":"2021-01-21","close":72.4295},{"date":"2021-01-22","close":73.5079},{"date":"2021-01-25","close":74.6997},{"date":"2021-01-26","close":73.5835},{"date":"2021-01-27","close":70.6228},{"date":"2021-01-28","close":72.6471},{"date":"2021-01-29","close":72.6471},{"date":"2021-02-01","close":72.9214},{"date":"2021-02-02","close":73.2335},{"date":"2021-02-03","close":72.4106},{"date":"2021-02-04","close":72.9119},{"date":"2021-02-05","close":75.6929},{"date":"2021-02-08","close":78.474},{"date":"2021-02-09","close":77.3767},{"date":"2021-02-10","close":78.0956},{"date":"2021-02-11","close":78.9375},{"date":"2021-02-12","close":77.7361},{"date":"2021-02-16","close":74.8725},{"date":"2021-02-17","close":74.332},{"date":"2021-02-18","close":74.1898},{"date":"2021-02-19","close":75.1095},{"date":"2021-02-22","close":73.4501},{"date":"2021-02-23","close":73.8673},{"date":"2021-02-24","close":75.9061},{"date":"2021-02-25","close":70.6718},{"date":"2021-02-26","close":72.8907},{"date":"2021-03-01","close":73.6208},{"date":"2021-03-02","close":74.7018},{"date":"2021-03-03","close":72.1036},{"date":"2021-03-04","close":70.9373},{"date":"2021-03-05","close":74.9199},{"date":"2021-03-08","close":76.3422},{"date":"2021-03-09","close":75.6121},{"date":"2021-03-10","close":77.8404},{"date":"2021-03-11","close":78.9973},{"date":"2021-03-12","close":76.5129},{"date":"2021-03-15","close":79.3861},{"date":"2021-03-16","close":78.9499},{"date":"2021-03-17","close":82.4868},{"date":"2021-03-18","close":78.3999},{"date":"2021-03-19","close":79.3007},{"date":"2021-03-22","close":80.1162},{"date":"2021-03-23","close":79.1206},{"date":"2021-03-24","close":79.2343},{"date":"2021-03-25","close":81.5955},{"date":"2021-03-26","close":85.1987},{"date":"2021-03-29","close":83.3212},{"date":"2021-03-30","close":84.6203},{"date":"2021-03-31","close":84.5065},{"date":"2021-04-01","close":86.3366},{"date":"2021-04-05","close":87.8443},{"date":"2021-04-06","close":88.546},{"date":"2021-04-07","close":87.3987},{"date":"2021-04-08","close":86.7349},{"date":"2021-04-09","close":89.0675},{"date":"2021-04-12","close":88.8968},{"date":"2021-04-13","close":88.3184},{"date":"2021-04-14","close":88.0245},{"date":"2021-04-15","close":88.2331},{"date":"2021-04-16","close":91.3812},{"date":"2021-04-19","close":90.7649},{"date":"2021-04-20","close":87.1711},{"date":"2021-04-21","close":88.4701},{"date":"2021-04-22","close":90.0063},{"date":"2021-04-23","close":93.1259},{"date":"2021-04-26","close":95.2121},{"date":"2021-04-27","close":95.3733},{"date":"2021-04-28","close":94.6431},{"date":"2021-04-29","close":96.2172},{"date":"2021-04-30","close":93.2018},{"date":"2021-05-03","close":95.6293},{"date":"2021-05-04","close":96.3974},{"date":"2021-05-05","close":96.4448},{"date":"2021-05-06","close":96.2457},{"date":"2021-05-07","close":98.6874},{"date":"2021-05-10","close":99.2385},{"date":"2021-05-11","close":94.6305},{"date":"2021-05-12","close":87.7422},{"date":"2021-05-13","close":90.2315},{"date":"2021-05-14","close":91.4856},{"date":"2021-05-17","close":90.8776},{"date":"2021-05-18","close":87.6377},{"date":"2021-05-19","close":86.7541},{"date":"2021-05-20","close":86.9441},{"date":"2021-05-21","close":86.013},{"date":"2021-05-24","close":86.5546},{"date":"2021-05-25","close":88.5498},{"date":"2021-05-26","close":89.5854},{"date":"2021-05-27","close":90.811},{"date":"2021-05-28","close":90.5355},{"date":"2021-06-01","close":90.3075},{"date":"2021-06-02","close":88.3218},{"date":"2021-06-03","close":86.7731},{"date":"2021-06-04","close":87.9607},{"date":"2021-06-07","close":87.7232},{"date":"2021-06-08","close":88.2553},{"date":"2021-06-09","close":86.1555},{"date":"2021-06-10","close":83.4572},{"date":"2021-06-11","close":84.3028},{"date":"2021-06-14","close":83.5902},{"date":"2021-06-15","close":84.2363},{"date":"2021-06-16","close":82.9727},{"date":"2021-06-17","close":84.4359},{"date":"2021-06-18","close":85.4524},{"date":"2021-06-21","close":86.032},{"date":"2021-06-22","close":86.4406},{"date":"2021-06-23","close":85.1864},{"date":"2021-06-24","close":84.8634},{"date":"2021-06-25","close":84.4168},{"date":"2021-06-28","close":85.1104},{"date":"2021-06-29","close":85.994},{"date":"2021-06-30","close":85.861},{"date":"2021-07-01","close":88.1793},{"date":"2021-07-02","close":87.7517},{"date":"2021-07-06","close":86.3646},{"date":"2021-07-07","close":88.3503},{"date":"2021-07-08","close":84.6449},{"date":"2021-07-09","close":85.1009},{"date":"2021-07-12","close":84.5878},{"date":"2021-07-13","close":82.1936},{"date":"2021-07-14","close":82.4406},{"date":"2021-07-15","close":82.6972},{"date":"2021-07-16","close":81.9941},{"date":"2021-07-19","close":82.4596},{"date":"2021-07-20","close":84.6164},{"date":"2021-07-21","close":86.9061},{"date":"2021-07-22","close":85.1674},{"date":"2021-07-23","close":88.8823},{"date":"2021-07-26","close":87.9037},{"date":"2021-07-27","close":88.4928},{"date":"2021-07-28","close":86.7351},{"date":"2021-07-29","close":90.7446},{"date":"2021-07-30","close":90.6685},{"date":"2021-08-02","close":91.6756},{"date":"2021-08-03","close":92.6828},{"date":"2021-08-04","close":91.0676},{"date":"2021-08-05","close":91.5331},{"date":"2021-08-06","close":89.9749},{"date":"2021-08-09","close":89.6988},{"date":"2021-08-10","close":91.127},{"date":"2021-08-11","close":93.7358},{"date":"2021-08-12","close":92.717},{"date":"2021-08-13","close":93.0979},{"date":"2021-08-16","close":93.6977},{"date":"2021-08-17","close":90.0511},{"date":"2021-08-18","close":88.9657},{"date":"2021-08-19","close":88.7753},{"date":"2021-08-20","close":90.3558},{"date":"2021-08-23","close":90.0987},{"date":"2021-08-24","close":91.365},{"date":"2021-08-25","close":92.5076},{"date":"2021-08-26","close":90.9747},{"date":"2021-08-27","close":92.3172},{"date":"2021-08-30","close":91.4888},{"date":"2021-08-31","close":91.0413},{"date":"2021-09-01","close":92.3648},{"date":"2021-09-02","close":92.022},{"date":"2021-09-03","close":90.4129},{"date":"2021-09-07","close":89.2989},{"date":"2021-09-08","close":87.0234},{"date":"2021-09-09","close":85.9189},{"date":"2021-09-10","close":85.3001},{"date":"2021-09-13","close":84.7383},{"date":"2021-09-14","close":83.672},{"date":"2021-09-15","close":84.3956},{"date":"2021-09-16","close":85.9761},{"date":"2021-09-17","close":86.4521},{"date":"2021-09-20","close":83.8624},{"date":"2021-09-21","close":83.7196},{"date":"2021-09-22","close":84.2337},{"date":"2021-09-23","close":83.1388},{"date":"2021-09-24","close":82.8722},{"date":"2021-09-27","close":83.1483},{"date":"2021-09-28","close":81.0155},{"date":"2021-09-29","close":82.339},{"date":"2021-09-30","close":79.9492},{"date":"2021-10-01","close":79.7397},{"date":"2021-10-04","close":79.0351},{"date":"2021-10-05","close":78.9875},{"date":"2021-10-06","close":79.216},{"date":"2021-10-07","close":80.2538},{"date":"2021-10-08","close":79.416},{"date":"2021-10-11","close":79.3017},{"date":"2021-10-12","close":79.7112},{"date":"2021-10-13","close":80.768},{"date":"2021-10-14","close":83.253},{"date":"2021-10-15","close":82.8817},{"date":"2021-10-18","close":84.1956},{"date":"2021-10-19","close":84.0623},{"date":"2021-10-20","close":85.2334},{"date":"2021-10-21","close":84.9478},{"date":"2021-10-22","close":84.3479},{"date":"2021-10-25","close":84.3289},{"date":"2021-10-26","close":84.4527},{"date":"2021-10-27","close":83.5672},{"date":"2021-10-28","close":85.0811},{"date":"2021-10-29","close":84.9954},{"date":"2021-11-01","close":85.9761},{"date":"2021-11-02","close":84.2623},{"date":"2021-11-03","close":84.5574},{"date":"2021-11-04","close":85.8333},{"date":"2021-11-05","close":88.0707},{"date":"2021-11-08","close":88.2802},{"date":"2021-11-09","close":92.8503},{"date":"2021-11-10","close":90.4701},{"date":"2021-11-11","close":91.7459},{"date":"2021-11-12","close":93.1074},{"date":"2021-11-15","close":92.6409},{"date":"2021-11-16","close":94.3642},{"date":"2021-11-17","close":96.6778},{"date":"2021-11-18","close":96.9635},{"date":"2021-11-19","close":97.2777},{"date":"2021-11-22","close":95.3734},{"date":"2021-11-23","close":96.8778},{"date":"2021-11-24","close":96.2494},{"date":"2021-11-26","close":94.0214},{"date":"2021-11-29","close":94.031},{"date":"2021-11-30","close":93.0217},{"date":"2021-12-01","close":93.0788},{"date":"2021-12-02","close":97.8585},{"date":"2021-12-03","close":97.8442},{"date":"2021-12-06","close":100.869},{"date":"2021-12-07","close":101.2984},{"date":"2021-12-08","close":102.0808},{"date":"2021-12-09","close":102.0618},{"date":"2021-12-10","close":104.6286},{"date":"2021-12-13","close":103.0732},{"date":"2021-12-14","close":99.9434},{"date":"2021-12-15","close":102.453},{"date":"2021-12-16","close":99.6858},{"date":"2021-12-17","close":98.3022},{"date":"2021-12-20","close":96.7373},{"date":"2021-12-21","close":98.7507},{"date":"2021-12-22","close":100.7449},{"date":"2021-12-23","close":100.1152},{"date":"2021-12-27","close":101.3461},{"date":"2021-12-28","close":102.0522},{"date":"2021-12-29","close":103.3976},{"date":"2021-12-30","close":102.5866},{"date":"2021-12-31","close":103.4835},{"date":"2022-01-03","close":100.4396},{"date":"2022-01-04","close":100.8785},{"date":"2022-01-05","close":98.3499},{"date":"2022-01-06","close":96.8518},{"date":"2022-01-07","close":90.8785},{"date":"2022-01-10","close":91.3365},{"date":"2022-01-11","close":94.2086},{"date":"2022-01-12","close":94.8766},{"date":"2022-01-13","close":95.1915},{"date":"2022-01-14","close":94.0178},{"date":"2022-01-18","close":89.1418},{"date":"2022-01-19","close":86.1933},{"date":"2022-01-20","close":84.3135},{"date":"2022-01-21","close":83.846},{"date":"2022-01-24","close":86.9185},{"date":"2022-01-25","close":85.3536},{"date":"2022-01-26","close":81.9185},{"date":"2022-01-27","close":80.1723},{"date":"2022-01-28","close":82.1093},{"date":"2022-01-31","close":85.1342},{"date":"2022-02-01","close":85.3536},{"date":"2022-02-02","close":86.6895},{"date":"2022-02-03","close":84.1418},{"date":"2022-02-04","close":80.1723},{"date":"2022-02-07","close":81.4318},{"date":"2022-02-08","close":82.8727},{"date":"2022-02-09","close":84.6857},{"date":"2022-02-10","close":81.136},{"date":"2022-02-11","close":80.3822},{"date":"2022-02-14","close":79.1513},{"date":"2022-02-15","close":80.9261},{"date":"2022-02-16","close":81.6102},{"date":"2022-02-17","close":79.1705},{"date":"2022-02-18","close":79.8307},{"date":"2022-02-22","close":76.9221},{"date":"2022-02-23","close":74.7695},{"date":"2022-02-24","close":78.7495},{"date":"2022-02-25","close":82.299},{"date":"2022-02-28","close":81.7059},{"date":"2022-03-01","close":82.1173},{"date":"2022-03-02","close":83.7916},{"date":"2022-03-03","close":82.7678},{"date":"2022-03-04","close":81.7059},{"date":"2022-03-07","close":76.6255},{"date":"2022-03-08","close":76.8839},{"date":"2022-03-09","close":79.0748},{"date":"2022-03-10","close":78.8356},{"date":"2022-03-11","close":77.4579},{"date":"2022-03-14","close":74.0328},{"date":"2022-03-15","close":76.9317},{"date":"2022-03-16","close":78.2042},{"date":"2022-03-17","close":79.601},{"date":"2022-03-18","close":82.0311},{"date":"2022-03-21","close":79.3331},{"date":"2022-03-22","close":79.2088},{"date":"2022-03-23","close":75.1426},{"date":"2022-03-24","close":75.4201},{"date":"2022-03-25","close":74.3963},{"date":"2022-03-28","close":74.8843},{"date":"2022-03-29","close":77.3144},{"date":"2022-03-30","close":75.4775},{"date":"2022-03-31","close":71.2869},{"date":"2022-04-01","close":72.8847},{"date":"2022-04-04","close":73.3439},{"date":"2022-04-05","close":70.8468},{"date":"2022-04-06","close":68.0531},{"date":"2022-04-07","close":67.3451},{"date":"2022-04-08","close":67.7661},{"date":"2022-04-11","close":69.0481},{"date":"2022-04-12","close":68.5602},{"date":"2022-04-13","close":70.8947},{"date":"2022-04-14","close":69.3734},{"date":"2022-04-18","close":68.2636},{"date":"2022-04-19","close":70.9138},{"date":"2022-04-20","close":71.3635},{"date":"2022-04-21","close":70.091},{"date":"2022-04-22","close":68.2636},{"date":"2022-04-25","close":70.9808},{"date":"2022-04-26","close":69.0864},{"date":"2022-04-27","close":67.0581},{"date":"2022-04-28","close":69.7083},{"date":"2022-04-29","close":66.5797},{"date":"2022-05-02","close":67.6992},{"date":"2022-05-03","close":68.6176},{"date":"2022-05-04","close":72.3011},{"date":"2022-05-05","close":68.0723},{"date":"2022-05-06","close":67.2037},{"date":"2022-05-09","close":67.1173},{"date":"2022-05-10","close":65.4665},{"date":"2022-05-11","close":62.2512},{"date":"2022-05-12","close":64.8426},{"date":"2022-05-13","close":65.7736},{"date":"2022-05-16","close":65.62},{"date":"2022-05-17","close":67.626},{"date":"2022-05-18","close":63.067},{"date":"2022-05-19","close":63.8444},{"date":"2022-05-20","close":65.9847},{"date":"2022-05-23","close":64.7274},{"date":"2022-05-24","close":62.9902},{"date":"2022-05-25","close":66.2247},{"date":"2022-05-26","close":69.9294},{"date":"2022-05-27","close":71.7722},{"date":"2022-05-31","close":72.1273},{"date":"2022-06-01","close":72.0506},{"date":"2022-06-02","close":73.2119},{"date":"2022-06-03","close":72.9431},{"date":"2022-06-06","close":72.5592},{"date":"2022-06-07","close":72.4536},{"date":"2022-06-08","close":70.0638},{"date":"2022-06-09","close":70.4957},{"date":"2022-06-10","close":67.5588},{"date":"2022-06-13","close":63.8253},{"date":"2022-06-14","close":63.0766},{"date":"2022-06-15","close":62.8079},{"date":"2022-06-16","close":58.8344},{"date":"2022-06-17","close":58.1242},{"date":"2022-06-21","close":58.8344},{"date":"2022-06-22","close":61.5026},{"date":"2022-06-23","close":64.6891},{"date":"2022-06-24","close":64.9674},{"date":"2022-06-27","close":65.2361},{"date":"2022-06-28","close":63.2302},{"date":"2022-06-29","close":63.355},{"date":"2022-06-30","close":63.5277},{"date":"2022-07-01","close":67.2708},{"date":"2022-07-05","close":69.5839},{"date":"2022-07-06","close":69.1424},{"date":"2022-07-07","close":69.8623},{"date":"2022-07-08","close":70.4093},{"date":"2022-07-11","close":70.3229},{"date":"2022-07-12","close":71.4075},{"date":"2022-07-13","close":70.7932},{"date":"2022-07-14","close":69.7183},{"date":"2022-07-15","close":70.5053},{"date":"2022-07-18","close":69.6511},{"date":"2022-07-19","close":71.2923},{"date":"2022-07-20","close":70.1406},{"date":"2022-07-21","close":72.78},{"date":"2022-07-22","close":74.2772},{"date":"2022-07-25","close":72.3289},{"date":"2022-07-26","close":72.2041},{"date":"2022-07-27","close":74.7187},{"date":"2022-07-28","close":75.1602},{"date":"2022-07-29","close":74.8915},{"date":"2022-08-01","close":75.0835},{"date":"2022-08-02","close":71.1772},{"date":"2022-08-03","close":71.4515},{"date":"2022-08-04","close":73.839},{"date":"2022-08-05","close":73.5021},{"date":"2022-08-08","close":74.3781},{"date":"2022-08-09","close":72.1254},{"date":"2022-08-10","close":75.4949},{"date":"2022-08-11","close":75.7644},{"date":"2022-08-12","close":76.7464},{"date":"2022-08-15","close":75.8799},{"date":"2022-08-16","close":75.6778},{"date":"2022-08-17","close":73.6561},{"date":"2022-08-18","close":73.9642},{"date":"2022-08-19","close":71.5093},{"date":"2022-08-22","close":69.9882},{"date":"2022-08-23","close":70.1422},{"date":"2022-08-24","close":71.8944},{"date":"2022-08-25","close":73.7524},{"date":"2022-08-26","close":70.0941},{"date":"2022-08-29","close":69.478},{"date":"2022-08-30","close":69.2469},{"date":"2022-08-31","close":68.496},{"date":"2022-09-01","close":68.6693},{"date":"2022-09-02","close":68.7175},{"date":"2022-09-06","close":67.3793},{"date":"2022-09-07","close":68.4383},{"date":"2022-09-08","close":69.3817},{"date":"2022-09-09","close":70.5947},{"date":"2022-09-12","close":71.2975},{"date":"2022-09-13","close":66.638},{"date":"2022-09-14","close":66.4262},{"date":"2022-09-15","close":67.0231},{"date":"2022-09-16","close":68.4672},{"date":"2022-09-19","close":70.3637},{"date":"2022-09-20","close":69.2469},{"date":"2022-09-21","close":68.6789},{"date":"2022-09-22","close":68.3035},{"date":"2022-09-23","close":68.756},{"date":"2022-09-26","close":65.6946},{"date":"2022-09-27","close":65.0014},{"date":"2022-09-28","close":68.6693},{"date":"2022-09-29","close":65.8101},{"date":"2022-09-30","close":64.8378},{"date":"2022-10-03","close":68.1013},{"date":"2022-10-04","close":71.0376},{"date":"2022-10-05","close":70.0941},{"date":"2022-10-06","close":71.0472},{"date":"2022-10-07","close":69.2277},{"date":"2022-10-10","close":69.5165},{"date":"2022-10-11","close":69.9882},{"date":"2022-10-12","close":68.5923},{"date":"2022-10-13","close":68.0147},{"date":"2022-10-14","close":66.0893},{"date":"2022-10-17","close":67.36},{"date":"2022-10-18","close":69.6609},{"date":"2022-10-19","close":65.2614},{"date":"2022-10-20","close":64.6356},{"date":"2022-10-21","close":67.1483},{"date":"2022-10-24","close":68.5153},{"date":"2022-10-25","close":72.5971},{"date":"2022-10-26","close":72.5009},{"date":"2022-10-27","close":72.9533},{"date":"2022-10-28","close":75.0713},{"date":"2022-10-31","close":74.0123},{"date":"2022-11-01","close":74.484},{"date":"2022-11-02","close":72.3661},{"date":"2022-11-03","close":70.8835},{"date":"2022-11-04","close":72.3757},{"date":"2022-11-07","close":72.3276},{"date":"2022-11-08","close":70.5273},{"date":"2022-11-09","close":72.626},{"date":"2022-11-10","close":80.7897},{"date":"2022-11-11","close":81.7524},{"date":"2022-11-14","close":78.4503},{"date":"2022-11-15","close":81.0304},{"date":"2022-11-16","close":80.0195},{"date":"2022-11-17","close":78.5466},{"date":"2022-11-18","close":78.3541},{"date":"2022-11-21","close":77.6224},{"date":"2022-11-22","close":79.5767},{"date":"2022-11-23","close":81.3481},{"date":"2022-11-25","close":80.7608},{"date":"2022-11-28","close":80.2025},{"date":"2022-11-29","close":81.0785},{"date":"2022-11-30","close":82.7921},{"date":"2022-12-01","close":83.7093},{"date":"2022-12-02","close":83.3521},{"date":"2022-12-05","close":81.7976},{"date":"2022-12-06","close":81.0156},{"date":"2022-12-07","close":83.2942},{"date":"2022-12-08","close":82.9659},{"date":"2022-12-09","close":82.3963},{"date":"2022-12-12","close":83.2266},{"date":"2022-12-13","close":84.279},{"date":"2022-12-14","close":84.3852},{"date":"2022-12-15","close":87.33},{"date":"2022-12-16","close":86.2969},{"date":"2022-12-19","close":85.0514},{"date":"2022-12-20","close":84.6266},{"date":"2022-12-21","close":86.6541},{"date":"2022-12-22","close":87.2335},{"date":"2022-12-23","close":86.1038},{"date":"2022-12-27","close":86.1907},{"date":"2022-12-28","close":84.7424},{"date":"2022-12-29","close":86.3162},{"date":"2022-12-30","close":86.0652},{"date":"2023-01-03","close":87.5521},{"date":"2023-01-04","close":88.4789},{"date":"2023-01-05","close":89.1258},{"date":"2023-01-06","close":90.352},{"date":"2023-01-09","close":89.57},{"date":"2023-01-10","close":90.352},{"date":"2023-01-11","close":92.3217},{"date":"2023-01-12","close":92.2927},{"date":"2023-01-13","close":91.6844},{"date":"2023-01-17","close":92.0706},{"date":"2023-01-18","close":91.443},{"date":"2023-01-19","close":88.8458},{"date":"2023-01-20","close":91.221},{"date":"2023-01-23","close":92.3796},{"date":"2023-01-24","close":93.6541},{"date":"2023-01-25","close":92.1865},{"date":"2023-01-26","close":93.4706},{"date":"2023-01-27","close":93.1906},{"date":"2023-01-30","close":91.5589},{"date":"2023-01-31","close":95.2858},{"date":"2023-02-01","close":96.454},{"date":"2023-02-02","close":99.3892},{"date":"2023-02-03","close":96.0388},{"date":"2023-02-06","close":95.0322},{"date":"2023-02-07","close":96.2615},{"date":"2023-02-08","close":94.2869},{"date":"2023-02-09","close":94.5773},{"date":"2023-02-10","close":95.4291},{"date":"2023-02-13","close":97.2972},{"date":"2023-02-14","close":95.9905},{"date":"2023-02-15","close":96.0582},{"date":"2023-02-16","close":94.0352},{"date":"2023-02-17","close":91.354},{"date":"2023-02-21","close":87.3661},{"date":"2023-02-22","close":88.2179},{"date":"2023-02-23","close":89.302},{"date":"2023-02-24","close":88.2373},{"date":"2023-02-27","close":88.5567},{"date":"2023-02-28","close":89.515},{"date":"2023-03-01","close":87.9759},{"date":"2023-03-02","close":87.8791},{"date":"2023-03-03","close":89.8053},{"date":"2023-03-06","close":88.5276},{"date":"2023-03-07","close":88.247},{"date":"2023-03-08","close":90.783},{"date":"2023-03-09","close":91.8961},{"date":"2023-03-10","close":91.083},{"date":"2023-03-13","close":92.5252},{"date":"2023-03-14","close":94.3933},{"date":"2023-03-15","close":93.1931},{"date":"2023-03-16","close":94.9354},{"date":"2023-03-17","close":94.3159},{"date":"2023-03-20","close":93.5319},{"date":"2023-03-21","close":93.7352},{"date":"2023-03-22","close":92.6414},{"date":"2023-03-23","close":93.1931},{"date":"2023-03-24","close":93.8223},{"date":"2023-03-27","close":92.2349},{"date":"2023-03-28","close":92.6317},{"date":"2023-03-29","close":92.6898},{"date":"2023-03-30","close":92.1768},{"date":"2023-03-31","close":94.5579},{"date":"2023-04-03","close":94.9741},{"date":"2023-04-04","close":94.2869},{"date":"2023-04-05","close":94.2675},{"date":"2023-04-06","close":92.5736},{"date":"2023-04-10","close":93.135},{"date":"2023-04-11","close":96.5712},{"date":"2023-04-12","close":95.6904},{"date":"2023-04-13","close":94.8386},{"date":"2023-04-14","close":95.1},{"date":"2023-04-17","close":96.2905},{"date":"2023-04-18","close":98.9039},{"date":"2023-04-19","close":98.5942},{"date":"2023-04-20","close":104.1502},{"date":"2023-04-21","close":103.1629},{"date":"2023-04-24","close":105.031},{"date":"2023-04-25","close":104.7406},{"date":"2023-04-26","close":102.6692},{"date":"2023-04-27","close":104.8664},{"date":"2023-04-28","close":106.299},{"date":"2023-05-01","close":104.9439},{"date":"2023-05-02","close":105.3417},{"date":"2023-05-03","close":106.3604},{"date":"2023-05-04","close":104.0222},{"date":"2023-05-05","close":104.8954},{"date":"2023-05-08","close":105.2641},{"date":"2023-05-09","close":105.7394},{"date":"2023-05-10","close":105.526},{"date":"2023-05-11","close":105.8947},{"date":"2023-05-12","close":105.3514},{"date":"2023-05-15","close":106.5253},{"date":"2023-05-16","close":108.4656},{"date":"2023-05-17","close":108.941},{"date":"2023-05-18","close":109.1253},{"date":"2023-05-19","close":106.9036},{"date":"2023-05-22","close":104.8566},{"date":"2023-05-23","close":102.7319},{"date":"2023-05-24","close":103.2655},{"date":"2023-05-25","close":103.6148},{"date":"2023-05-26","close":103.5274},{"date":"2023-05-30","close":104.1871},{"date":"2023-05-31","close":103.6536},{"date":"2023-06-01","close":105.2447},{"date":"2023-06-02","close":108.6791},{"date":"2023-06-05","close":108.097},{"date":"2023-06-06","close":111.8321},{"date":"2023-06-07","close":110.5515},{"date":"2023-06-08","close":109.8918},{"date":"2023-06-09","close":110.6097},{"date":"2023-06-12","close":112.5986},{"date":"2023-06-13","close":112.3269},{"date":"2023-06-14","close":110.2119},{"date":"2023-06-15","close":111.968},{"date":"2023-06-16","close":112.9284},{"date":"2023-06-20","close":114.7912},{"date":"2023-06-21","close":115.4121},{"date":"2023-06-22","close":116.0621},{"date":"2023-06-23","close":116.8092},{"date":"2023-06-26","close":116.3143},{"date":"2023-06-27","close":119.3801},{"date":"2023-06-28","close":118.5555},{"date":"2023-06-29","close":116.7509},{"date":"2023-06-30","close":118.0607},{"date":"2023-07-03","close":116.586},{"date":"2023-07-05","close":115.7323},{"date":"2023-07-06","close":111.4344},{"date":"2023-07-07","close":111.9486},{"date":"2023-07-10","close":115.6352},{"date":"2023-07-11","close":115.8487},{"date":"2023-07-12","close":120.0204},{"date":"2023-07-13","close":122.6884},{"date":"2023-07-14","close":126.4236},{"date":"2023-07-17","close":124.231},{"date":"2023-07-18","close":124.0661},{"date":"2023-07-19","close":124.0369},{"date":"2023-07-20","close":121.6794},{"date":"2023-07-21","close":123.775},{"date":"2023-07-24","close":126.1325},{"date":"2023-07-25","close":127.093},{"date":"2023-07-26","close":124.8034},{"date":"2023-07-27","close":123.2608},{"date":"2023-07-28","close":123.7459},{"date":"2023-07-31","close":123.2317},{"date":"2023-08-01","close":124.1049},{"date":"2023-08-02","close":121.9899},{"date":"2023-08-03","close":119.4771},{"date":"2023-08-04","close":122.2088},{"date":"2023-08-07","close":123.9393},{"date":"2023-08-08","close":123.9782},{"date":"2023-08-09","close":122.5491},{"date":"2023-08-10","close":120.0118},{"date":"2023-08-11","close":119.5841},{"date":"2023-08-14","close":119.8465},{"date":"2023-08-15","close":123.3074},{"date":"2023-08-16","close":119.273},{"date":"2023-08-17","close":113.2554},{"date":"2023-08-18","close":114.0428},{"date":"2023-08-21","close":112.711},{"date":"2023-08-22","close":113.8678},{"date":"2023-08-23","close":114.5775},{"date":"2023-08-24","close":113.4498},{"date":"2023-08-25","close":111.7388},{"date":"2023-08-28","close":112.3999},{"date":"2023-08-29","close":113.965},{"date":"2023-08-30","close":115.6857},{"date":"2023-08-31","close":115.7052},{"date":"2023-09-01","close":116.8329},{"date":"2023-09-05","close":111.0972},{"date":"2023-09-06","close":112.4096},{"date":"2023-09-07","close":113.8484},{"date":"2023-09-08","close":114.0428},{"date":"2023-09-11","close":114.5969},{"date":"2023-09-12","close":111.4472},{"date":"2023-09-13","close":110.6889},{"date":"2023-09-14","close":111.9916},{"date":"2023-09-15","close":109.2404},{"date":"2023-09-18","close":110.0376},{"date":"2023-09-19","close":110.4264},{"date":"2023-09-20","close":110.0473},{"date":"2023-09-21","close":106.0129},{"date":"2023-09-22","close":106.2559},{"date":"2023-09-25","close":105.1574},{"date":"2023-09-26","close":104.4671},{"date":"2023-09-27","close":104.0297},{"date":"2023-09-28","close":105.8865},{"date":"2023-09-29","close":104.4769},{"date":"2023-10-02","close":103.2228},{"date":"2023-10-03","close":99.9855},{"date":"2023-10-04","close":101.4632},{"date":"2023-10-05","close":100.8993},{"date":"2023-10-06","close":101.3951},{"date":"2023-10-09","close":103.1547},{"date":"2023-10-10","close":104.2144},{"date":"2023-10-11","close":105.6434},{"date":"2023-10-12","close":99.4995},{"date":"2023-10-13","close":100.773},{"date":"2023-10-16","close":101.609},{"date":"2023-10-17","close":102.0076},{"date":"2023-10-18","close":99.5869},{"date":"2023-10-19","close":98.4204},{"date":"2023-10-20","close":97.8565},{"date":"2023-10-23","close":99.2759},{"date":"2023-10-24","close":98.9259},{"date":"2023-10-25","close":97.8565},{"date":"2023-10-26","close":98.8189},{"date":"2023-10-27","close":98.8676},{"date":"2023-10-30","close":99.2856},{"date":"2023-10-31","close":101.4924},{"date":"2023-11-01","close":106.2559},{"date":"2023-11-02","close":110.8542},{"date":"2023-11-03","close":115.5496},{"date":"2023-11-06","close":114.4414},{"date":"2023-11-07","close":117.7953},{"date":"2023-11-08","close":118.4175},{"date":"2023-11-09","close":117.319},{"date":"2023-11-10","close":119.2827},{"date":"2023-11-13","close":118.9133},{"date":"2023-11-14","close":125.31},{"date":"2023-11-15","close":124.3379},{"date":"2023-11-16","close":124.0754},{"date":"2023-11-17","close":124.4934},{"date":"2023-11-20","close":125.117},{"date":"2023-11-21","close":123.5092},{"date":"2023-11-22","close":123.7723},{"date":"2023-11-24","close":124.2206},{"date":"2023-11-27","close":123.0415},{"date":"2023-11-28","close":122.7394},{"date":"2023-11-29","close":124.0062},{"date":"2023-11-30","close":124.4057},{"date":"2023-12-01","close":127.5141},{"date":"2023-12-04","close":127.1536},{"date":"2023-12-05","close":127.3875},{"date":"2023-12-06","close":130.1938},{"date":"2023-12-07","close":132.854},{"date":"2023-12-08","close":134.9198},{"date":"2023-12-11","close":135.3486},{"date":"2023-12-12","close":136.2256},{"date":"2023-12-13","close":140.4839},{"date":"2023-12-14","close":149.2148},{"date":"2023-12-15","close":146.272},{"date":"2023-12-18","close":144.8006},{"date":"2023-12-19","close":146.3986},{"date":"2023-12-20","close":145.5703},{"date":"2023-12-21","close":146.4863},{"date":"2023-12-22","close":146.1063},{"date":"2023-12-26","close":146.8566},{"date":"2023-12-27","close":147.87},{"date":"2023-12-28","close":148.0941},{"date":"2023-12-29","close":148.0941},{"date":"2024-01-02","close":146.0479},{"date":"2024-01-03","close":144.1672},{"date":"2024-01-04","close":143.9138},{"date":"2024-01-05","close":144.8298},{"date":"2024-01-08","close":148.3865},{"date":"2024-01-09","close":147.8798},{"date":"2024-01-10","close":150.5692},{"date":"2024-01-11","close":151.0174},{"date":"2024-01-12","close":149.9845},{"date":"2024-01-16","close":149.0783},{"date":"2024-01-17","close":148.0746},{"date":"2024-01-18","close":148.6301},{"date":"2024-01-19","close":151.3293},{"date":"2024-01-22","close":153.6679},{"date":"2024-01-23","close":139.4704},{"date":"2024-01-24","close":135.6507},{"date":"2024-01-25","close":137.9503},{"date":"2024-01-26","close":136.9077},{"date":"2024-01-29","close":136.6153},{"date":"2024-01-30","close":139.5971},{"date":"2024-01-31","close":139.2561},{"date":"2024-02-01","close":143.563},{"date":"2024-02-02","close":143.1343},{"date":"2024-02-05","close":141.8064},{"date":"2024-02-06","close":139.6582},{"date":"2024-02-07","close":141.2303},{"date":"2024-02-08","close":141.1717},{"date":"2024-02-09","close":141.4939},{"date":"2024-02-12","close":144.7845},{"date":"2024-02-13","close":139.0137},{"date":"2024-02-14","close":142.07},{"date":"2024-02-15","close":141.9528},{"date":"2024-02-16","close":137.9397},{"date":"2024-02-20","close":140.0878},{"date":"2024-02-21","close":140.5956},{"date":"2024-02-22","close":141.7087},{"date":"2024-02-23","close":142.6558},{"date":"2024-02-26","close":142.4215},{"date":"2024-02-27","close":142.0114},{"date":"2024-02-28","close":142.5387},{"date":"2024-02-29","close":145.9171},{"date":"2024-03-01","close":149.3639},{"date":"2024-03-04","close":148.8757},{"date":"2024-03-05","close":147.5575},{"date":"2024-03-06","close":148.2996},{"date":"2024-03-07","close":151.639},{"date":"2024-03-08","close":149.9595},{"date":"2024-03-11","close":149.11},{"date":"2024-03-12","close":150.975},{"date":"2024-03-13","close":151.5413},{"date":"2024-03-14","close":146.7764},{"date":"2024-03-15","close":148.1141},{"date":"2024-03-18","close":147.9383},{"date":"2024-03-19","close":152.4104},{"date":"2024-03-20","close":154.8416},{"date":"2024-03-21","close":157.5951},{"date":"2024-03-22","close":158.0053},{"date":"2024-03-25","close":156.0133},{"date":"2024-03-26","close":155.5154},{"date":"2024-03-27","close":158.2298},{"date":"2024-03-28","close":160.6709},{"date":"2024-04-01","close":158.0639},{"date":"2024-04-02","close":151.9807},{"date":"2024-04-03","close":154.0996},{"date":"2024-04-04","close":152.4494},{"date":"2024-04-05","close":154.7831},{"date":"2024-04-08","close":153.045},{"date":"2024-04-09","close":154.6366},{"date":"2024-04-10","close":144.7552},{"date":"2024-04-11","close":147.1376},{"date":"2024-04-12","close":148.1336},{"date":"2024-04-15","close":145.5558},{"date":"2024-04-16","close":142.607},{"date":"2024-04-17","close":142.3043},{"date":"2024-04-18","close":142.441},{"date":"2024-04-19","close":138.838},{"date":"2024-04-22","close":139.6973},{"date":"2024-04-23","close":144.5403},{"date":"2024-04-24","close":142.6754},{"date":"2024-04-25","close":140.8006},{"date":"2024-04-26","close":141.904},{"date":"2024-04-29","close":142.5289},{"date":"2024-04-30","close":139.131},{"date":"2024-05-01","close":139.4147},{"date":"2024-05-02","close":142.3306},{"date":"2024-05-03","close":145.2856},{"date":"2024-05-06","close":148.0058},{"date":"2024-05-07","close":148.1428},{"date":"2024-05-08","close":144.5616},{"date":"2024-05-09","close":146.2837},{"date":"2024-05-10","close":146.7436},{"date":"2024-05-13","close":143.7005},{"date":"2024-05-14","close":144.8159},{"date":"2024-05-15","close":154.1898},{"date":"2024-05-16","close":147.7221},{"date":"2024-05-17","close":148.2407},{"date":"2024-05-20","close":146.5674},{"date":"2024-05-21","close":146.1663},{"date":"2024-05-22","close":141.4793},{"date":"2024-05-23","close":139.7474},{"date":"2024-05-24","close":141.5086},{"date":"2024-05-28","close":139.7767},{"date":"2024-05-29","close":138.3384},{"date":"2024-05-30","close":142.3599},{"date":"2024-05-31","close":144.6203},{"date":"2024-06-03","close":143.769},{"date":"2024-06-04","close":140.7748},{"date":"2024-06-05","close":142.947},{"date":"2024-06-06","close":140.6084},{"date":"2024-06-07","close":137.2033},{"date":"2024-06-10","close":139.1603},{"date":"2024-06-11","close":136.5575},{"date":"2024-06-12","close":140.6378},{"date":"2024-06-13","close":140.3736},{"date":"2024-06-14","close":139.7082},{"date":"2024-06-17","close":140.1779},{"date":"2024-06-18","close":136.401},{"date":"2024-06-20","close":138.1133},{"date":"2024-06-21","close":139.3266},{"date":"2024-06-24","close":140.9509},{"date":"2024-06-25","close":137.4186},{"date":"2024-06-26","close":137.3012},{"date":"2024-06-27","close":138.1622},{"date":"2024-06-28","close":137.8981},{"date":"2024-07-01","close":134.0722},{"date":"2024-07-02","close":132.3011},{"date":"2024-07-03","close":133.1035},{"date":"2024-07-05","close":132.6436},{"date":"2024-07-08","close":133.2502},{"date":"2024-07-09","close":133.0741},{"date":"2024-07-10","close":136.5869},{"date":"2024-07-11","close":146.5087},{"date":"2024-07-12","close":150.4325},{"date":"2024-07-15","close":148.8865},{"date":"2024-07-16","close":158.7691},{"date":"2024-07-17","close":154.1213},{"date":"2024-07-18","close":169.6891},{"date":"2024-07-19","close":170.1},{"date":"2024-07-22","close":173.3486},{"date":"2024-07-23","close":172.7615},{"date":"2024-07-24","close":167.3896},{"date":"2024-07-25","close":168.9846},{"date":"2024-07-26","close":173.1333},{"date":"2024-07-29","close":174.8653},{"date":"2024-07-30","close":176.558},{"date":"2024-07-31","close":176.059},{"date":"2024-08-01","close":175.4905},{"date":"2024-08-02","close":174.089},{"date":"2024-08-05","close":170.2763},{"date":"2024-08-06","close":170.1881},{"date":"2024-08-07","close":165.6403},{"date":"2024-08-08","close":169.2962},{"date":"2024-08-09","close":169.5314},{"date":"2024-08-12","close":168.6493},{"date":"2024-08-13","close":171.5602},{"date":"2024-08-14","close":170.7468},{"date":"2024-08-15","close":171.8053},{"date":"2024-08-16","close":174.481},{"date":"2024-08-19","close":177.8428},{"date":"2024-08-20","close":176.0394},{"date":"2024-08-21","close":182.7533},{"date":"2024-08-22","close":182.0476},{"date":"2024-08-23","close":187.9773},{"date":"2024-08-26","close":185.3015},{"date":"2024-08-27","close":183.8118},{"date":"2024-08-28","close":183.8412},{"date":"2024-08-29","close":183.1355},{"date":"2024-08-30","close":185.0075},{"date":"2024-09-03","close":180.8224},{"date":"2024-09-04","close":180.5284},{"date":"2024-09-05","close":180.0677},{"date":"2024-09-06","close":182.4396},{"date":"2024-09-09","close":183.7922},{"date":"2024-09-10","close":183.802},{"date":"2024-09-11","close":181.4791},{"date":"2024-09-12","close":185.0565},{"date":"2024-09-13","close":190.9274},{"date":"2024-09-16","close":190.7314},{"date":"2024-09-17","close":191.4665},{"date":"2024-09-18","close":190.3295},{"date":"2024-09-19","close":193.1425},{"date":"2024-09-20","close":188.0753},{"date":"2024-09-23","close":189.6141},{"date":"2024-09-24","close":188.5457},{"date":"2024-09-25","close":183.4491},{"date":"2024-09-26","close":184.2724},{"date":"2024-09-27","close":186.5659},{"date":"2024-09-30","close":186.9776},{"date":"2024-10-01","close":188.8888},{"date":"2024-10-02","close":186.7717},{"date":"2024-10-03","close":186.4287},{"date":"2024-10-04","close":180.9694},{"date":"2024-10-07","close":181.4791},{"date":"2024-10-08","close":181.7927},{"date":"2024-10-09","close":181.5771},{"date":"2024-10-10","close":179.7442},{"date":"2024-10-11","close":179.1856},{"date":"2024-10-14","close":183.3903},{"date":"2024-10-15","close":185.6348},{"date":"2024-10-16","close":188.6045},{"date":"2024-10-17","close":187.154},{"date":"2024-10-18","close":190.6922},{"date":"2024-10-21","close":182.567},{"date":"2024-10-22","close":176.8039},{"date":"2024-10-23","close":176.7059},{"date":"2024-10-24","close":179.068},{"date":"2024-10-25","close":175.6768},{"date":"2024-10-28","close":176.7941},{"date":"2024-10-29","close":163.9937},{"date":"2024-10-30","close":165.9246},{"date":"2024-10-31","close":165.6403},{"date":"2024-11-01","close":164.3074},{"date":"2024-11-04","close":167.3457},{"date":"2024-11-05","close":169.8254},{"date":"2024-11-06","close":163.3958},{"date":"2024-11-07","close":164.768},{"date":"2024-11-08","close":165.4345},{"date":"2024-11-11","close":164.131},{"date":"2024-11-12","close":158.9927},{"date":"2024-11-13","close":158.3049},{"date":"2024-11-14","close":160.8692},{"date":"2024-11-15","close":158.7765},{"date":"2024-11-18","close":158.6193},{"date":"2024-11-19","close":159.4544},{"date":"2024-11-20","close":160.26},{"date":"2024-11-21","close":159.0221},{"date":"2024-11-22","close":160.6629},{"date":"2024-11-25","close":169.9079},{"date":"2024-11-26","close":165.752},{"date":"2024-11-27","close":166.4594},{"date":"2024-11-29","close":165.8208},{"date":"2024-12-02","close":164.465},{"date":"2024-12-03","close":164.0032},{"date":"2024-12-04","close":158.5211},{"date":"2024-12-05","close":156.8803},{"date":"2024-12-06","close":155.7309},{"date":"2024-12-09","close":158.1379},{"date":"2024-12-10","close":154.2473},{"date":"2024-12-11","close":150.9855},{"date":"2024-12-12","close":148.5589},{"date":"2024-12-13","close":147.2423},{"date":"2024-12-16","close":145.022},{"date":"2024-12-17","close":144.1378},{"date":"2024-12-18","close":139.2844},{"date":"2024-12-19","close":134.8338},{"date":"2024-12-20","close":137.1622},{"date":"2024-12-23","close":137.6338},{"date":"2024-12-24","close":138.577},{"date":"2024-12-26","close":138.9896},{"date":"2024-12-27","close":137.8205},{"date":"2024-12-30","close":137.1131},{"date":"2024-12-31","close":137.3685},{"date":"2025-01-02","close":135.2268},{"date":"2025-01-03","close":137.4373},{"date":"2025-01-06","close":136.9166},{"date":"2025-01-07","close":135.4233},{"date":"2025-01-08","close":137.4471},{"date":"2025-01-10","close":134.1264},{"date":"2025-01-13","close":135.9734},{"date":"2025-01-14","close":140.65},{"date":"2025-01-15","close":142.8605},{"date":"2025-01-16","close":144.0297},{"date":"2025-01-17","close":145.0612},{"date":"2025-01-21","close":141.1805},{"date":"2025-01-22","close":144.3539},{"date":"2025-01-23","close":142.6935},{"date":"2025-01-24","close":140.4142},{"date":"2025-01-27","close":144.6781},{"date":"2025-01-28","close":141.4261},{"date":"2025-01-29","close":139.4416},{"date":"2025-01-30","close":143.3714},{"date":"2025-01-31","close":139.4121},{"date":"2025-02-03","close":135.0499},{"date":"2025-02-04","close":137.3096},{"date":"2025-02-05","close":136.4843},{"date":"2025-02-06","close":133.7826},{"date":"2025-02-07","close":127.1116},{"date":"2025-02-10","close":128.304},{"date":"2025-02-11","close":128.6882},{"date":"2025-02-12","close":125.8799},{"date":"2025-02-13","close":127.4467},{"date":"2025-02-14","close":128.6587},{"date":"2025-02-18","close":127.9098},{"date":"2025-02-19","close":124.9734},{"date":"2025-02-20","close":126.7963},{"date":"2025-02-21","close":124.1359},{"date":"2025-02-24","close":124.5694},{"date":"2025-02-25","close":130.1761},{"date":"2025-02-26","close":126.6584},{"date":"2025-02-27","close":124.5891},{"date":"2025-02-28","close":124.9537},{"date":"2025-03-03","close":123.8402},{"date":"2025-03-04","close":124.0767},{"date":"2025-03-05","close":127.4762},{"date":"2025-03-06","close":131.9991},{"date":"2025-03-07","close":131.4669},{"date":"2025-03-10","close":131.9892},{"date":"2025-03-11","close":130.59},{"date":"2025-03-12","close":126.7865},{"date":"2025-03-13","close":123.456},{"date":"2025-03-14","close":124.9241},{"date":"2025-03-17","close":125.2001},{"date":"2025-03-18","close":125.9785},{"date":"2025-03-19","close":128.4714},{"date":"2025-03-20","close":129.2105},{"date":"2025-03-21","close":126.954},{"date":"2025-03-24","close":128.4419},{"date":"2025-03-25","close":127.6142},{"date":"2025-03-26","close":127.4861},{"date":"2025-03-27","close":128.1759},{"date":"2025-03-28","close":124.1457},{"date":"2025-03-31","close":125.269},{"date":"2025-04-01","close":125.5449},{"date":"2025-04-02","close":126.0967},{"date":"2025-04-03","close":120.5196},{"date":"2025-04-04","close":125.9982},{"date":"2025-04-07","close":119.0415},{"date":"2025-04-08","close":113.4151},{"date":"2025-04-09","close":119.3864},{"date":"2025-04-10","close":116.1446},{"date":"2025-04-11","close":118.0266},{"date":"2025-04-14","close":119.2485},{"date":"2025-04-15","close":118.0562},{"date":"2025-04-16","close":115.8194},{"date":"2025-04-17","close":119.4751},{"date":"2025-04-21","close":118.9923},{"date":"2025-04-22","close":123.1308},{"date":"2025-04-23","close":122.9633},{"date":"2025-04-24","close":124.195},{"date":"2025-04-25","close":122.7366},{"date":"2025-04-28","close":123.3377},{"date":"2025-04-29","close":122.9239},{"date":"2025-04-30","close":124.4906},{"date":"2025-05-01","close":123.7122},{"date":"2025-05-02","close":125.8473},{"date":"2025-05-05","close":124.2262},{"date":"2025-05-06","close":120.4797},{"date":"2025-05-07","close":121.3595},{"date":"2025-05-08","close":122.4172},{"date":"2025-05-09","close":120.628},{"date":"2025-05-12","close":124.6908},{"date":"2025-05-13","close":124.9082},{"date":"2025-05-14","close":120.6675},{"date":"2025-05-15","close":121.9724},{"date":"2025-05-16","close":124.3053},{"date":"2025-05-19","close":123.4947},{"date":"2025-05-20","close":121.2705},{"date":"2025-05-21","close":118.2061},{"date":"2025-05-22","close":117.534},{"date":"2025-05-23","close":117.2868},{"date":"2025-05-27","close":120.0843},{"date":"2025-05-28","close":116.0413},{"date":"2025-05-29","close":116.9112},{"date":"2025-05-30","close":116.7036},{"date":"2025-06-02","close":115.547},{"date":"2025-06-03","close":116.9903},{"date":"2025-06-04","close":122.1108},{"date":"2025-06-05","close":121.3298},{"date":"2025-06-06","close":119.3528},{"date":"2025-06-09","close":121.2409},{"date":"2025-06-10","close":125.4816},{"date":"2025-06-11","close":123.3761},{"date":"2025-06-12","close":124.7896},{"date":"2025-06-13","close":121.6659},{"date":"2025-06-16","close":122.2294},{"date":"2025-06-17","close":118.5422},{"date":"2025-06-18","close":119.8866},{"date":"2025-06-20","close":122.7731},{"date":"2025-06-23","close":127.1818},{"date":"2025-06-24","close":128.1407},{"date":"2025-06-25","close":125.8276},{"date":"2025-06-26","close":125.6892},{"date":"2025-06-27","close":127.2115},{"date":"2025-06-30","close":127.4388},{"date":"2025-07-01","close":132.3616},{"date":"2025-07-02","close":134.052},{"date":"2025-07-03","close":130.3846},{"date":"2025-07-07","close":129.4653},{"date":"2025-07-08","close":129.8607},{"date":"2025-07-09","close":136.8198},{"date":"2025-07-10","close":138.0159},{"date":"2025-07-11","close":135.2481},{"date":"2025-07-14","close":134.5364},{"date":"2025-07-15","close":128.3285},{"date":"2025-07-16","close":129.9991},{"date":"2025-07-17","close":130.1375},{"date":"2025-07-18","close":130.2858},{"date":"2025-07-21","close":129.7124},{"date":"2025-07-22","close":151.7364},{"date":"2025-07-23","close":146.4677},{"date":"2025-07-24","close":143.0375},{"date":"2025-07-25","close":143.6504},{"date":"2025-07-28","close":144.5203},{"date":"2025-07-29","close":145.196},{"date":"2025-07-30","close":141.2151},{"date":"2025-07-31","close":140.7519},{"date":"2025-08-01","close":148.1029},{"date":"2025-08-04","close":151.0393},{"date":"2025-08-05","close":152.5667},{"date":"2025-08-06","close":151.8079},{"date":"2025-08-07","close":152.0346},{"date":"2025-08-08","close":154.6131},{"date":"2025-08-11","close":153.0917},{"date":"2025-08-12","close":156.3519},{"date":"2025-08-13","close":163.554},{"date":"2025-08-14","close":161.9239},{"date":"2025-08-15","close":163.6231},{"date":"2025-08-18","close":163.1687},{"date":"2025-08-19","close":166.0831},{"date":"2025-08-20","close":161.4003},{"date":"2025-08-21","close":159.9183},{"date":"2025-08-22","close":168.6221},{"date":"2025-08-25","close":166.9229},{"date":"2025-08-26","close":166.34},{"date":"2025-08-27","close":165.4805},{"date":"2025-08-28","close":166.8735},{"date":"2025-08-29","close":167.4366},{"date":"2025-09-02","close":168.2072},{"date":"2025-09-03","close":170.0942},{"date":"2025-09-04","close":174.5597},{"date":"2025-09-05","close":179.6081},{"date":"2025-09-08","close":181.821},{"date":"2025-09-09","close":175.7353},{"date":"2025-09-10","close":174.0064},{"date":"2025-09-11","close":178.8276},{"date":"2025-09-12","close":175.7254},{"date":"2025-09-15","close":170.0151},{"date":"2025-09-16","close":169.6199},{"date":"2025-09-17","close":167.9306},{"date":"2025-09-18","close":167.565},{"date":"2025-09-19","close":166.2708},{"date":"2025-09-22","close":162.2499},{"date":"2025-09-23","close":164.2653},{"date":"2025-09-24","close":165.4311},{"date":"2025-09-25","close":163.0106},{"date":"2025-09-26","close":165.1841},{"date":"2025-09-29","close":167.7824},{"date":"2025-09-30","close":167.4267},{"date":"2025-10-01","close":170.3609},{"date":"2025-10-02","close":169.4026},{"date":"2025-10-03","close":172.8406},{"date":"2025-10-06","close":169.4619},{"date":"2025-10-07","close":159.2169},{"date":"2025-10-08","close":156.747},{"date":"2025-10-09","close":149.5647},{"date":"2025-10-10","close":149.7524},{"date":"2025-10-13","close":150.7502},{"date":"2025-10-14","close":154.8502},{"date":"2025-10-15","close":153.3683},{"date":"2025-10-16","close":151.0763},{"date":"2025-10-17","close":151.837},{"date":"2025-10-20","close":151.9061},{"date":"2025-10-21","close":156.7174},{"date":"2025-10-22","close":156.3025},{"date":"2025-10-23","close":156.6384},{"date":"2025-10-24","close":156.0456},{"date":"2025-10-27","close":156.9446},{"date":"2025-10-28","close":151.8962},{"date":"2025-10-29","close":146.5021},{"date":"2025-10-30","close":147.49},{"date":"2025-10-31","close":147.2826},{"date":"2025-11-03","close":143.311},{"date":"2025-11-04","close":143.8346},{"date":"2025-11-05","close":143.5185},{"date":"2025-11-06","close":143.4691},{"date":"2025-11-07","close":143.0245},{"date":"2025-11-10","close":142.8269},{"date":"2025-11-11","close":145.2178},{"date":"2025-11-12","close":144.2693},{"date":"2025-11-13","close":142.1156},{"date":"2025-11-14","close":141.1543},{"date":"2025-11-17","close":136.5261},{"date":"2025-11-18","close":137.2099},{"date":"2025-11-19","close":136.2982},{"date":"2025-11-20","close":136.0901},{"date":"2025-11-21","close":145.396},{"date":"2025-11-24","close":144.7716},{"date":"2025-11-25","close":153.1459},{"date":"2025-11-26","close":155.3559},{"date":"2025-11-28","close":157.5858},{"date":"2025-12-01","close":155.9605},{"date":"2025-12-02","close":157.0407},{"date":"2025-12-03","close":163.5221},{"date":"2025-12-04","close":159.2904},{"date":"2025-12-05","close":157.1993},{"date":"2025-12-08","close":151.0647},{"date":"2025-12-09","close":148.0123},{"date":"2025-12-10","close":153.8793},{"date":"2025-12-11","close":153.8099},{"date":"2025-12-12","close":155.0487},{"date":"2025-12-15","close":155.0685},{"date":"2025-12-16","close":153.7306},{"date":"2025-12-17","close":150.6386},{"date":"2025-12-18","close":150.044},{"date":"2025-12-19","close":145.8618},{"date":"2025-12-22","close":144.0779},{"date":"2025-12-23","close":143.176},{"date":"2025-12-24","close":145.3167},{"date":"2025-12-26","close":145.0095},{"date":"2025-12-29","close":144.6527},{"date":"2025-12-30","close":144.2265},{"date":"2025-12-31","close":142.74},{"date":"2026-01-02","close":144.4148},{"date":"2026-01-05","close":145.168},{"date":"2026-01-06","close":143.2058},{"date":"2026-01-07","close":138.0622},{"date":"2026-01-08","close":144.5932},{"date":"2026-01-09","close":155.8713},{"date":"2026-01-12","close":158.2795},{"date":"2026-01-13","close":159.4093},{"date":"2026-01-14","close":157.8732},{"date":"2026-01-15","close":159.558},{"date":"2026-01-16","close":154.5631},{"date":"2026-01-20","close":151.8179},{"date":"2026-01-21","close":156.6939},{"date":"2026-01-22","close":154.3451},{"date":"2026-01-23","close":149.1619},{"date":"2026-01-26","close":148.6565},{"date":"2026-01-27","close":147.2591},{"date":"2026-01-28","close":148.825},{"date":"2026-01-29","close":149.0727},{"date":"2026-01-30","close":147.5069},{"date":"2026-02-02","close":148.4286},{"date":"2026-02-03","close":152.4522},{"date":"2026-02-04","close":156.8029},{"date":"2026-02-05","close":157.1596},{"date":"2026-02-06","close":155.3111},{"date":"2026-02-09","close":152.5581},{"date":"2026-02-10","close":161.2842},{"date":"2026-02-11","close":162.8445},{"date":"2026-02-12","close":163.58},{"date":"2026-02-13","close":166.7504},{"date":"2026-02-17","close":165.2696},{"date":"2026-02-18","close":166.2237},{"date":"2026-02-19","close":162.775},{"date":"2026-02-20","close":163.1129},{"date":"2026-02-23","close":163.2421},{"date":"2026-02-24","close":162.9439},{"date":"2026-02-25","close":156.4938},{"date":"2026-02-26","close":157.9945},{"date":"2026-02-27","close":159.4058},{"date":"2026-03-02","close":153.4525},{"date":"2026-03-03","close":151.6735},{"date":"2026-03-04","close":151.763},{"date":"2026-03-05","close":148.9603},{"date":"2026-03-06","close":146.3564},{"date":"2026-03-09","close":146.7837},{"date":"2026-03-10","close":144.3885},{"date":"2026-03-11","close":141.7945},{"date":"2026-03-12","close":138.1868},{"date":"2026-03-13","close":139.6279},{"date":"2026-03-16","close":141.2181},{"date":"2026-03-17","close":141.2678},{"date":"2026-03-18","close":136.4078},{"date":"2026-03-19","close":137.1333},{"date":"2026-03-20","close":132.3031},{"date":"2026-03-23","close":137.9681},{"date":"2026-03-24","close":137.4811},{"date":"2026-03-25","close":136.8451},{"date":"2026-03-26","close":135.1257},{"date":"2026-03-27","close":133.3666},{"date":"2026-03-30","close":131.7167},{"date":"2026-03-31","close":136.378},{"date":"2026-04-01","close":137.4016},{"date":"2026-04-02","close":138.8328},{"date":"2026-04-06","close":140.8503},{"date":"2026-04-07","close":136.2289},{"date":"2026-04-08","close":141.8045},{"date":"2026-04-09","close":142.858},{"date":"2026-04-10","close":141.7647},{"date":"2026-04-13","close":143.4443},{"date":"2026-04-14","close":144.3587},{"date":"2026-04-15","close":143.3151},{"date":"2026-04-16","close":142.4703},{"date":"2026-04-17","close":148.8907},{"date":"2026-04-20","close":152.399},{"date":"2026-04-21","close":161.2047},{"date":"2026-04-22","close":160.1909},{"date":"2026-04-23","close":163.2123},{"date":"2026-04-24","close":158.9188},{"date":"2026-04-27","close":158.3523},{"date":"2026-04-28","close":155.4502},{"date":"2026-04-29","close":150.7194},{"date":"2026-04-30","close":152.9159},{"date":"2026-05-01","close":149.0597},{"date":"2026-05-04","close":142.6492},{"date":"2026-05-05","close":145.5712},{"date":"2026-05-06","close":148.2546},{"date":"2026-05-07","close":145.5215},{"date":"2026-05-08","close":147.1764},{"date":"2026-05-11","close":144.5146},{"date":"2026-05-12","close":142.8298},{"date":"2026-05-13","close":140.2976},{"date":"2026-05-14","close":138.9318},{"date":"2026-05-15","close":134.974},{"date":"2026-05-18","close":137.0676},{"date":"2026-05-19","close":134.3061},{"date":"2026-05-20","close":141.3244},{"date":"2026-05-21","close":143.6971},{"date":"2026-05-22","close":143.2884},{"date":"2026-05-26","close":145.1526},{"date":"2026-05-27","close":147.3559},{"date":"2026-05-28","close":146.4686},{"date":"2026-05-29","close":146.6381},{"date":"2026-06-01","close":146.5284},{"date":"2026-06-02","close":147.4555},{"date":"2026-06-03","close":144.056},{"date":"2026-06-04","close":145.9602},{"date":"2026-06-05","close":145.1526},{"date":"2026-06-08","close":143.8367},{"date":"2026-06-09","close":150.6058},{"date":"2026-06-10","close":146.2592},{"date":"2026-06-11","close":153.9555},{"date":"2026-06-12","close":153.6166},{"date":"2026-06-15","close":154.6135},{"date":"2026-06-16","close":155.8497},{"date":"2026-06-17","close":152.0115},{"date":"2026-06-18","close":157.3251},{"date":"2026-06-22","close":155.4609},{"date":"2026-06-23","close":155.6004},{"date":"2026-06-24","close":165.9984},{"date":"2026-06-25","close":166.437},{"date":"2026-06-26","close":165.7791},{"date":"2026-06-29","close":163.7254},{"date":"2026-06-30","close":162.3795},{"date":"2026-07-01","close":156.5774},{"date":"2026-07-02","close":158.0828},{"date":"2026-07-06","close":156.398},{"date":"2026-07-07","close":155.2415},{"date":"2026-07-08","close":148.0537},{"date":"2026-07-09","close":149.0905},{"date":"2026-07-10","close":151.1143},{"date":"2026-07-13","close":148.3927},{"date":"2026-07-14","close":149.5292},{"date":"2026-07-15","close":151.0844},{"date":"2026-07-16","close":153.9455},{"date":"2026-07-17","close":148.931},{"date":"2026-07-20","close":144.3451},{"date":"2026-07-21","close":143.079},{"date":"2026-07-22","close":142.0821},{"date":"2026-07-23","close":141.6833},{"date":"2026-07-24","close":146.3091},{"date":"2026-07-27","close":147.1963},{"date":"2026-07-28","close":150.6956},{"date":"2026-07-29","close":146.7078},{"date":"2026-07-30","close":145.0829},{"date":"2026-07-31","close":142.6204},{"date":"2026-08-03","close":146.2094},{"date":"2026-08-04","close":149.908},{"date":"2026-08-05","close":150.9847},{"date":"2026-08-06","close":146.01},{"date":"2026-08-07","close":151.08},{"date":"2026-08-10","close":146.66},{"date":"2026-08-11","close":150.79},{"date":"2026-08-12","close":145.82},{"date":"2026-08-13","close":149.88},{"date":"2026-08-14","close":148.81},{"date":"2026-08-17","close":148.34},{"date":"2026-08-18","close":145.68},{"date":"2026-08-19","close":151.86},{"date":"2026-08-20","close":147.33},{"date":"2026-08-21","close":148.35},{"date":"2026-08-24","close":148.97},{"date":"2026-08-25","close":150.8},{"date":"2026-08-26","close":149.25},{"date":"2026-08-27","close":145.26},{"date":"2026-08-28","close":147.39},{"date":"2026-08-31","close":144.56},{"date":"2026-09-01","close":141.37},{"date":"2026-09-02","close":142.26},{"date":"2026-09-03","close":144.41},{"date":"2026-09-04","close":142.75},{"date":"2026-09-08","close":138.49},{"date":"2026-09-09","close":138.93},{"date":"2026-09-10","close":135.57},{"date":"2026-09-11","close":137.89},{"date":"2026-09-14","close":139.41},{"date":"2026-09-15","close":140.2},{"date":"2026-09-16","close":138.32},{"date":"2026-09-17","close":140.38},{"date":"2026-09-18","close":138.02},{"date":"2026-09-21","close":139.25},{"date":"2026-09-22","close":144.11},{"date":"2026-09-23","close":140.17},{"date":"2026-09-24","close":140.35},{"date":"2026-09-25","close":141.51},{"date":"2026-09-28","close":139.42},{"date":"2026-09-29","close":139.4},{"date":"2026-09-30","close":136.65},{"date":"2026-10-01","close":137.06},{"date":"2026-10-02","close":135.0},{"date":"2026-10-05","close":133.23},{"date":"2026-10-06","close":136.75},{"date":"2026-10-07","close":133.28},{"date":"2026-10-08","close":135.82},{"date":"2026-10-09","close":134.88},{"date":"2026-10-12","close":134.29},{"date":"2026-10-13","close":135.45},{"date":"2026-10-14","close":133.64},{"date":"2026-10-15","close":139.55},{"date":"2026-10-16","close":139.39},{"date":"2026-10-19","close":135.31},{"date":"2026-10-20","close":140.17},{"date":"2026-10-21","close":138.98},{"date":"2026-10-22","close":147.68}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":147.66,"low_30d":130.4,"support":132.13,"high_30d":147.705,"change_1d":6.2,"change_7d":5.9,"change_30d":7.1,"resistance":145.97,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.56,"per":8.8,"quarter":"2024-Q3"},{"pbr":2.15,"per":11.35,"quarter":"2024-Q4"},{"pbr":1.62,"per":9.03,"quarter":"2025-Q1"},{"pbr":1.49,"per":9.39,"quarter":"2025-Q2"},{"pbr":1.51,"per":10.22,"quarter":"2025-Q3"},{"pbr":2.0,"per":14.45,"quarter":"2025-Q4"},{"pbr":1.73,"per":12.96,"quarter":"2026-Q1"},{"pbr":1.64,"per":12.78,"quarter":"2026-Q2"},{"pbr":null,"per":15.45,"quarter":"2026-Q3"},{"pbr":1.73,"per":14.05,"quarter":"현재"}],"timeline":[{"close":137.8981,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":186.9776,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":137.3685,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":125.269,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":127.4388,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":167.4267,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":142.74,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":136.378,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":162.3795,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.71,"pbr_5y_low":1.49,"per_5y_avg":11.6,"per_5y_low":8.8,"current_pbr":1.73,"current_per":14.05,"pbr_5y_high":2.15,"per_5y_high":15.45,"pbr_5y_median":1.63,"per_5y_median":11.35,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":75.0,"per_percentile":77.8,"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":["전분기 대비 매출 22% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"Residential Construction"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +22.1%"},"momentum":{"grade":"C","reason":"RSI 66"},"valuation":{"grade":"C","reason":"PER 14.05x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.77,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.72,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.52,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.3,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.24,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":23.26,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.64,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.15,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.56,"per":8.8,"close":137.8981,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.15,"per":11.35,"close":186.9776,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.62,"per":9.03,"close":137.3685,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.49,"per":9.39,"close":125.269,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.51,"per":10.22,"close":127.4388,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.0,"per":14.45,"close":167.4267,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.73,"per":12.96,"close":142.74,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.64,"per":12.78,"close":136.378,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":15.45,"close":162.3795,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"14.1배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"2.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.2,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":9227100000.0,"market_cap":null,"net_income":904900000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.232597457489352,"total_assets":null,"total_equity":null,"profit_margin":0.0980698160852272,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1226200000.0,"operating_margin":0.1328911575684668},{"eps":2.24,"pbr":1.742,"per":13.2,"roa":0.017745191214774605,"roe":0.027200403031129958,"revenue":7558100000.0,"market_cap":42282209000.0,"net_income":647900000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.22536087111840278,"total_assets":36511300000.0,"total_equity":23819500000.0,"profit_margin":0.08572260224130403,"dividend_yield":1.14,"fiscal_quarter":"Q2","operating_income":800000000.0,"operating_margin":0.10584670750585465},{"eps":2.03,"pbr":null,"per":null,"roa":0.016723414185661388,"roe":0.025175867060586308,"revenue":6886900000.0,"market_cap":null,"net_income":594800000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.23155556200903163,"total_assets":35566900000.0,"total_equity":23625800000.0,"profit_margin":0.08636687043517402,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":729600000.0,"operating_margin":0.10594026339862637},{"eps":3.04,"pbr":null,"per":null,"roa":0.026134828346747654,"roe":0.03772790731595507,"revenue":9677800000.0,"market_cap":null,"net_income":905300000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2166504784145157,"total_assets":34639600000.0,"total_equity":23995500000.0,"profit_margin":0.09354398726983405,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1125800000.0,"operating_margin":0.11632809109508359},{"eps":3.36,"pbr":null,"per":null,"roa":0.028885405624844946,"roe":0.042355645214630595,"revenue":9225600000.0,"market_cap":null,"net_income":1024600000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23945326049254248,"total_assets":35471200000.0,"total_equity":24190400000.0,"profit_margin":0.11106052722858134,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1264800000.0,"operating_margin":0.13709677419354838},{"eps":2.58,"pbr":null,"per":null,"roa":0.022266244274767213,"roe":0.03369240299506505,"revenue":7734000000.0,"market_cap":null,"net_income":810400000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24569433669511248,"total_assets":36395900000.0,"total_equity":24052900000.0,"profit_margin":0.1047840703387639,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1001500000.0,"operating_margin":0.12949314714248772},{"eps":2.61,"pbr":null,"per":null,"roa":0.02367329784253292,"roe":0.0347308146059333,"revenue":7613000000.0,"market_cap":null,"net_income":844900000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.2509129121239984,"total_assets":35690000000.0,"total_equity":24327100000.0,"profit_margin":0.11098121634047024,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1032100000.0,"operating_margin":0.13557073427032706},{"eps":3.92,"pbr":null,"per":null,"roa":0.03663748190820932,"roe":0.05145145706966433,"revenue":10002600000.0,"market_cap":null,"net_income":1283400000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.25536360546257975,"total_assets":35029700000.0,"total_equity":24943900000.0,"profit_margin":0.1283066402735289,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1658500000.0,"operating_margin":0.16580689020854578},{"eps":4.228408413025895,"pbr":null,"per":null,"roa":0.035547012405724526,"roe":0.05070162131411776,"revenue":10002600000.0,"market_cap":null,"net_income":1283400000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.25536360546257975,"total_assets":36104300000.0,"total_equity":25312800000.0,"profit_margin":0.1283066402735289,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1658500000.0,"operating_margin":0.16580689020854578},{"eps":4.459695829727171,"pbr":null,"per":null,"roa":0.03850771235285081,"roe":0.054898302678806805,"revenue":9965700000.0,"market_cap":null,"net_income":1353600000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2651093249846975,"total_assets":35151400000.0,"total_equity":24656500000.0,"profit_margin":0.1358258827779283,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1762700000.0,"operating_margin":0.1768766870365353},{"eps":3.8617091327003674,"pbr":null,"per":null,"roa":0.03407445738439802,"roe":0.04921584682244757,"revenue":9107200000.0,"market_cap":null,"net_income":1172100000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.2561599613492621,"total_assets":34398200000.0,"total_equity":23815500000.0,"profit_margin":0.12870036893886155,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1489500000.0,"operating_margin":0.16355191496837668},{"eps":3.1213917177035477,"pbr":null,"per":null,"roa":0.028380904450355883,"roe":0.040918396434217005,"revenue":7726000000.0,"market_cap":null,"net_income":947400000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2596686513072741,"total_assets":33381600000.0,"total_equity":23153400000.0,"profit_margin":0.12262490292518768,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1197600000.0,"operating_margin":0.1550090603158167}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":15.6712,"per":8.8,"date":"2024-06","close":137.9,"source":"reported"},{"eps":15.6712,"per":11.23,"date":"2024-07","close":176.06,"source":"reported"},{"eps":15.6712,"per":11.81,"date":"2024-08","close":185.01,"source":"reported"},{"eps":16.4698,"per":11.35,"date":"2024-09","close":186.98,"source":"reported"},{"eps":16.4698,"per":10.06,"date":"2024-10","close":165.64,"source":"reported"},{"eps":16.4698,"per":10.07,"date":"2024-11","close":165.82,"source":"reported"},{"eps":15.2181,"per":9.03,"date":"2024-12","close":137.37,"source":"reported"},{"eps":15.2181,"per":9.16,"date":"2025-01","close":139.41,"source":"reported"},{"eps":15.2181,"per":8.21,"date":"2025-02","close":124.95,"source":"reported"},{"eps":13.3384,"per":9.39,"date":"2025-03","close":125.27,"source":"reported"},{"eps":13.3384,"per":9.33,"date":"2025-04","close":124.49,"source":"reported"},{"eps":13.3384,"per":8.75,"date":"2025-05","close":116.7,"source":"reported"},{"eps":12.47,"per":10.22,"date":"2025-06","close":127.44,"source":"reported"},{"eps":12.47,"per":11.29,"date":"2025-07","close":140.75,"source":"reported"},{"eps":12.47,"per":13.43,"date":"2025-08","close":167.44,"source":"reported"},{"eps":11.59,"per":14.45,"date":"2025-09","close":167.43,"source":"reported"},{"eps":11.59,"per":12.71,"date":"2025-10","close":147.28,"source":"reported"},{"eps":11.59,"per":13.6,"date":"2025-11","close":157.59,"source":"reported"},{"eps":11.01,"per":12.96,"date":"2025-12","close":142.74,"source":"reported"},{"eps":11.01,"per":13.4,"date":"2026-01","close":147.51,"source":"reported"},{"eps":11.01,"per":14.48,"date":"2026-02","close":159.41,"source":"reported"},{"eps":10.67,"per":12.78,"date":"2026-03","close":136.38,"source":"reported"},{"eps":10.67,"per":14.33,"date":"2026-04","close":152.92,"source":"reported"},{"eps":10.67,"per":13.74,"date":"2026-05","close":146.64,"source":"reported"},{"eps":10.51,"per":15.45,"date":"2026-06","close":162.38,"source":"reported"},{"eps":10.51,"per":13.57,"date":"2026-07","close":142.62,"source":"reported"},{"eps":10.51,"per":13.75,"date":"2026-08","close":144.56,"source":"reported"},{"eps":10.51,"per":13.0,"date":"2026-09","close":136.65,"source":"reported"},{"eps":10.51,"per":14.05,"date":"2026-10","close":147.68,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.88,"std":2.11,"count":29,"current":14.05,"lower_1sd":9.76,"upper_1sd":13.99},"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":"D.R. Horton, Inc.","phase":"above-fold","symbol_resolved":true}