{"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":"2026-10-23T10:01:43.563638+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.3,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","unit":"%","value":32.0,"direction":"higher_better","percentile":81}],"summary":"매출 +1.3%","percentile":67},"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":57.3,"direction":null,"percentile":57},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.1,"direction":"higher_better","percentile":65}],"summary":"RSI 57","percentile":64},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.58x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":8.38,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.15,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":28.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 8.4x, 순차입금비율 0.1x","percentile":69}},"signals":[],"summary":"Lennar Corporation(LEN)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 177.86억. 현재가 $84.49, 전일 대비 +8.7%, 30일 +6.1%. PER 13.6배 / ROE 1.3%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.31,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.31%","value_pct":2.31},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":31.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.15,"direction":"lower_better","percentile":null}],"summary":"배당성향 31%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.31},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.5755366187033104,"grade":"B","trend":"상승","atr_14":3.3389571428571423,"rsi_14":57.267080745341616,"sma_20":78.37750000000001,"sma_60":82.015,"comment":"상승 추세, RSI 57","analysis":"RSI(14) 57.3로 중립 구간입니다. MACD(-0.58)가 시그널선(-1.33)을 상회합니다(골든크로스). SMA20 78, SMA60 82 — 혼조세입니다. 볼린저밴드 72~85 (현재 위치 99%).","bb_lower":72.1170499363065,"bb_upper":84.63795006369352,"macd_signal":-1.3333688972340658},"change_pct":8.69,"chart_data":[{"date":"2024-10-23","open":161.74,"high":163.04,"low":160.0,"close":161.7,"volume":2528247,"rsi_14":32.79,"sma_20":182.92,"sma_60":179.96,"sma_120":169.16},{"date":"2024-10-24","open":162.63,"high":165.26,"low":161.85,"close":164.8,"volume":2148891,"rsi_14":42.09,"sma_20":182.56,"sma_60":179.94,"sma_120":169.31},{"date":"2024-10-25","open":165.69,"high":165.69,"low":162.1,"close":162.36,"volume":1762488,"rsi_14":39.8,"sma_20":181.87,"sma_60":179.89,"sma_120":169.41},{"date":"2024-10-28","open":163.85,"high":164.72,"low":161.66,"close":163.12,"volume":1376740,"rsi_14":41.65,"sma_20":181.2,"sma_60":179.89,"sma_120":169.52},{"date":"2024-10-29","open":151.56,"high":160.08,"low":150.5,"close":159.38,"volume":4339664,"rsi_14":38.72,"sma_20":180.29,"sma_60":179.88,"sma_120":169.62},{"date":"2024-10-30","open":159.44,"high":162.04,"low":158.39,"close":160.7,"volume":1842822,"rsi_14":42.56,"sma_20":179.51,"sma_60":179.87,"sma_120":169.7},{"date":"2024-10-31","open":159.51,"high":160.79,"low":158.49,"close":159.57,"volume":1651480,"rsi_14":41.47,"sma_20":178.68,"sma_60":179.93,"sma_120":169.77},{"date":"2024-11-01","open":161.71,"high":162.75,"low":158.65,"close":158.97,"volume":1709915,"rsi_14":36.26,"sma_20":178.05,"sma_60":179.94,"sma_120":169.83},{"date":"2024-11-04","open":160.12,"high":165.08,"low":160.1,"close":161.75,"volume":1771448,"rsi_14":35.57,"sma_20":177.59,"sma_60":179.99,"sma_120":169.92},{"date":"2024-11-05","open":160.46,"high":166.2,"low":159.96,"close":166.11,"volume":1349602,"rsi_14":37.43,"sma_20":177.39,"sma_60":180.14,"sma_120":169.97},{"date":"2024-11-06","open":157.52,"high":158.31,"low":153.61,"close":158.07,"volume":4590945,"rsi_14":33.18,"sma_20":176.8,"sma_60":180.11,"sma_120":170.0},{"date":"2024-11-07","open":158.07,"high":161.01,"low":157.42,"close":160.61,"volume":1566252,"rsi_14":32.2,"sma_20":176.46,"sma_60":180.15,"sma_120":170.04},{"date":"2024-11-08","open":161.16,"high":163.02,"low":160.23,"close":161.71,"volume":1220560,"rsi_14":40.44,"sma_20":176.18,"sma_60":180.18,"sma_120":170.12},{"date":"2024-11-11","open":162.39,"high":163.39,"low":160.87,"close":161.44,"volume":1158793,"rsi_14":48.2,"sma_20":175.72,"sma_60":180.19,"sma_120":170.2},{"date":"2024-11-12","open":160.14,"high":160.37,"low":155.62,"close":155.71,"volume":1776123,"rsi_14":42.1,"sma_20":174.78,"sma_60":180.04,"sma_120":170.28},{"date":"2024-11-13","open":158.47,"high":158.88,"low":155.49,"close":155.85,"volume":1461830,"rsi_14":37.19,"sma_20":173.67,"sma_60":179.91,"sma_120":170.38},{"date":"2024-11-14","open":157.01,"high":160.8,"low":156.83,"close":159.1,"volume":2356105,"rsi_14":45.44,"sma_20":172.89,"sma_60":179.76,"sma_120":170.5},{"date":"2024-11-15","open":158.02,"high":159.76,"low":157.35,"close":158.21,"volume":1728376,"rsi_14":43.16,"sma_20":171.88,"sma_60":179.59,"sma_120":170.61},{"date":"2024-11-18","open":156.63,"high":158.22,"low":156.03,"close":157.34,"volume":1661839,"rsi_14":46.91,"sma_20":171.25,"sma_60":179.31,"sma_120":170.73},{"date":"2024-11-19","open":157.34,"high":158.8,"low":155.83,"close":158.12,"volume":1914613,"rsi_14":46.03,"sma_20":171.01,"sma_60":179.06,"sma_120":170.82},{"date":"2024-11-20","open":157.34,"high":158.61,"low":156.87,"close":157.63,"volume":1129094,"rsi_14":46.95,"sma_20":170.79,"sma_60":178.82,"sma_120":170.89},{"date":"2024-11-21","open":158.38,"high":159.67,"low":156.97,"close":157.48,"volume":2004265,"rsi_14":47.63,"sma_20":170.4,"sma_60":178.6,"sma_120":170.95},{"date":"2024-11-22","open":158.17,"high":159.33,"low":157.42,"close":158.51,"volume":1821205,"rsi_14":44.53,"sma_20":170.19,"sma_60":178.41,"sma_120":171.05},{"date":"2024-11-25","open":161.16,"high":168.77,"low":161.1,"close":167.4,"volume":3384384,"rsi_14":51.89,"sma_20":170.42,"sma_60":178.36,"sma_120":171.21},{"date":"2024-11-26","open":166.15,"high":166.23,"low":161.47,"close":162.48,"volume":1997278,"rsi_14":57.09,"sma_20":170.59,"sma_60":178.27,"sma_120":171.35},{"date":"2024-11-27","open":164.76,"high":165.22,"low":162.88,"close":163.13,"volume":1099801,"rsi_14":54.32,"sma_20":170.72,"sma_60":178.2,"sma_120":171.52},{"date":"2024-11-29","open":165.42,"high":165.99,"low":163.21,"close":163.4,"volume":825497,"rsi_14":52.99,"sma_20":170.92,"sma_60":178.15,"sma_120":171.68},{"date":"2024-12-02","open":163.4,"high":164.02,"low":160.92,"close":162.54,"volume":1420095,"rsi_14":51.89,"sma_20":171.11,"sma_60":178.05,"sma_120":171.85},{"date":"2024-12-03","open":163.79,"high":164.58,"low":162.2,"close":162.64,"volume":1401572,"rsi_14":64.87,"sma_20":171.16,"sma_60":177.94,"sma_120":172.01},{"date":"2024-12-04","open":160.14,"high":160.7,"low":155.58,"close":156.84,"volume":2225709,"rsi_14":51.71,"sma_20":170.66,"sma_60":177.72,"sma_120":172.11},{"date":"2024-12-05","open":157.11,"high":157.6,"low":154.27,"close":154.6,"volume":2072673,"rsi_14":41.94,"sma_20":170.48,"sma_60":177.5,"sma_120":172.19},{"date":"2024-12-06","open":157.94,"high":158.35,"low":152.67,"close":153.15,"volume":2535831,"rsi_14":41.13,"sma_20":170.08,"sma_60":177.2,"sma_120":172.25},{"date":"2024-12-09","open":154.6,"high":155.77,"low":152.7,"close":155.55,"volume":2235111,"rsi_14":47.02,"sma_20":169.75,"sma_60":176.87,"sma_120":172.4},{"date":"2024-12-10","open":150.96,"high":153.21,"low":149.95,"close":151.48,"volume":2432545,"rsi_14":40.05,"sma_20":169.22,"sma_60":176.45,"sma_120":172.5},{"date":"2024-12-11","open":152.37,"high":152.67,"low":147.94,"close":148.2,"volume":2688442,"rsi_14":36.95,"sma_20":168.82,"sma_60":175.93,"sma_120":172.55},{"date":"2024-12-12","open":146.27,"high":147.53,"low":145.31,"close":145.67,"volume":2515482,"rsi_14":34.67,"sma_20":168.28,"sma_60":175.38,"sma_120":172.59},{"date":"2024-12-13","open":144.22,"high":145.37,"low":142.72,"close":144.66,"volume":2760570,"rsi_14":32.01,"sma_20":167.51,"sma_60":174.74,"sma_120":172.64},{"date":"2024-12-16","open":144.66,"high":146.88,"low":142.01,"close":142.35,"volume":3117368,"rsi_14":10.75,"sma_20":166.66,"sma_60":174.24,"sma_120":172.66},{"date":"2024-12-17","open":141.97,"high":143.81,"low":141.36,"close":141.93,"volume":2071981,"rsi_14":12.51,"sma_20":165.84,"sma_60":173.67,"sma_120":172.68},{"date":"2024-12-18","open":141.93,"high":143.36,"low":136.47,"close":136.74,"volume":4648938,"rsi_14":8.68,"sma_20":164.7,"sma_60":173.03,"sma_120":172.65},{"date":"2024-12-19","open":128.37,"high":133.82,"low":126.69,"close":129.68,"volume":6265934,"rsi_14":6.46,"sma_20":163.2,"sma_60":172.3,"sma_120":172.59},{"date":"2024-12-20","open":129.2,"high":131.08,"low":127.97,"close":129.38,"volume":9059290,"rsi_14":6.56,"sma_20":161.7,"sma_60":171.55,"sma_120":172.54},{"date":"2024-12-23","open":128.93,"high":130.5,"low":128.57,"close":129.31,"volume":3699975,"rsi_14":6.29,"sma_20":160.15,"sma_60":170.74,"sma_120":172.5},{"date":"2024-12-24","open":128.83,"high":130.53,"low":128.83,"close":129.31,"volume":2128726,"rsi_14":7.42,"sma_20":158.11,"sma_60":169.91,"sma_120":172.46},{"date":"2024-12-26","open":128.37,"high":130.71,"low":128.2,"close":129.91,"volume":2665036,"rsi_14":9.77,"sma_20":156.38,"sma_60":169.09,"sma_120":172.42},{"date":"2024-12-27","open":129.31,"high":130.84,"low":128.0,"close":128.55,"volume":2034066,"rsi_14":9.8,"sma_20":154.53,"sma_60":168.25,"sma_120":172.38},{"date":"2024-12-30","open":128.36,"high":128.49,"low":125.3,"close":127.62,"volume":2889023,"rsi_14":2.06,"sma_20":152.62,"sma_60":167.41,"sma_120":172.3},{"date":"2024-12-31","open":128.54,"high":128.97,"low":127.4,"close":127.78,"volume":2121645,"rsi_14":3.01,"sma_20":150.77,"sma_60":166.64,"sma_120":172.14},{"date":"2025-01-02","open":129.31,"high":129.59,"low":125.66,"close":125.9,"volume":1907492,"rsi_14":3.19,"sma_20":148.8,"sma_60":165.85,"sma_120":171.93},{"date":"2025-01-03","open":127.17,"high":128.21,"low":126.35,"close":127.32,"volume":2084415,"rsi_14":9.57,"sma_20":147.23,"sma_60":165.09,"sma_120":171.73},{"date":"2025-01-06","open":128.18,"high":129.08,"low":126.36,"close":126.55,"volume":2393675,"rsi_14":9.68,"sma_20":145.73,"sma_60":164.34,"sma_120":171.44},{"date":"2025-01-07","open":126.49,"high":127.6,"low":124.46,"close":124.75,"volume":2452054,"rsi_14":9.91,"sma_20":144.22,"sma_60":163.59,"sma_120":171.17},{"date":"2025-01-08","open":123.72,"high":125.6,"low":122.66,"close":125.13,"volume":2962488,"rsi_14":11.64,"sma_20":142.59,"sma_60":162.84,"sma_120":170.86},{"date":"2025-01-10","open":124.5,"high":125.17,"low":121.21,"close":121.4,"volume":4577602,"rsi_14":12.47,"sma_20":140.99,"sma_60":161.98,"sma_120":170.52},{"date":"2025-01-13","open":121.33,"high":123.75,"low":120.32,"close":123.29,"volume":2995267,"rsi_14":29.08,"sma_20":139.66,"sma_60":161.08,"sma_120":170.18},{"date":"2025-01-14","open":125.65,"high":126.66,"low":123.58,"close":126.66,"volume":4347738,"rsi_14":42.59,"sma_20":138.64,"sma_60":160.2,"sma_120":169.86},{"date":"2025-01-15","open":133.18,"high":134.44,"low":128.64,"close":129.84,"volume":4865810,"rsi_14":51.25,"sma_20":137.85,"sma_60":159.42,"sma_120":169.61},{"date":"2025-01-16","open":129.8,"high":132.27,"low":128.26,"close":131.83,"volume":3996573,"rsi_14":55.38,"sma_20":137.29,"sma_60":158.61,"sma_120":169.36},{"date":"2025-01-17","open":133.6,"high":134.7,"low":131.87,"close":132.62,"volume":4035313,"rsi_14":55.75,"sma_20":136.8,"sma_60":157.96,"sma_120":169.06},{"date":"2025-01-21","open":131.65,"high":134.72,"low":128.23,"close":128.87,"volume":6362155,"rsi_14":43.71,"sma_20":136.16,"sma_60":157.29,"sma_120":168.69},{"date":"2025-01-22","open":128.6,"high":132.16,"low":128.6,"close":131.76,"volume":3914095,"rsi_14":49.9,"sma_20":136.04,"sma_60":156.68,"sma_120":168.32},{"date":"2025-01-23","open":130.19,"high":131.57,"low":129.48,"close":130.19,"volume":2237258,"rsi_14":47.39,"sma_20":135.86,"sma_60":155.99,"sma_120":167.97},{"date":"2025-01-24","open":130.26,"high":130.34,"low":127.92,"close":128.11,"volume":2345171,"rsi_14":47.19,"sma_20":135.58,"sma_60":155.31,"sma_120":167.6},{"date":"2025-01-27","open":128.69,"high":133.53,"low":128.49,"close":133.4,"volume":5691796,"rsi_14":52.44,"sma_20":135.57,"sma_60":154.7,"sma_120":167.29},{"date":"2025-01-28","open":133.31,"high":134.03,"low":130.89,"close":131.67,"volume":4501773,"rsi_14":51.19,"sma_20":135.44,"sma_60":154.13,"sma_120":167.01},{"date":"2025-01-29","open":131.82,"high":131.82,"low":127.47,"close":128.46,"volume":3051596,"rsi_14":48.93,"sma_20":135.2,"sma_60":153.48,"sma_120":166.68},{"date":"2025-01-30","open":128.47,"high":132.94,"low":128.23,"close":131.4,"volume":3257166,"rsi_14":51.9,"sma_20":135.15,"sma_60":152.9,"sma_120":166.41},{"date":"2025-01-31","open":129.76,"high":130.37,"low":127.41,"close":127.5,"volume":2176784,"rsi_14":51.86,"sma_20":134.89,"sma_60":152.26,"sma_120":166.1},{"date":"2025-02-03","open":124.93,"high":125.03,"low":121.64,"close":122.59,"volume":4472108,"rsi_14":44.42,"sma_20":134.48,"sma_60":151.48,"sma_120":165.73},{"date":"2025-02-04","open":122.41,"high":125.39,"low":121.92,"close":124.63,"volume":3120568,"rsi_14":42.63,"sma_20":134.1,"sma_60":150.67,"sma_120":165.4},{"date":"2025-02-05","open":126.46,"high":126.58,"low":123.41,"close":123.86,"volume":2348044,"rsi_14":37.46,"sma_20":133.72,"sma_60":149.98,"sma_120":165.05},{"date":"2025-02-06","open":123.96,"high":125.22,"low":122.23,"close":123.62,"volume":3310138,"rsi_14":34.11,"sma_20":133.43,"sma_60":149.24,"sma_120":164.7},{"date":"2025-02-07","open":122.91,"high":123.09,"low":117.94,"close":118.46,"volume":6103309,"rsi_14":29.04,"sma_20":132.85,"sma_60":148.4,"sma_120":164.29},{"date":"2025-02-10","open":119.45,"high":120.37,"low":118.59,"close":119.19,"volume":4119658,"rsi_14":36.64,"sma_20":132.51,"sma_60":147.57,"sma_120":163.88},{"date":"2025-02-11","open":118.73,"high":121.55,"low":118.73,"close":121.36,"volume":3421308,"rsi_14":35.38,"sma_20":132.17,"sma_60":146.88,"sma_120":163.46},{"date":"2025-02-12","open":118.56,"high":118.75,"low":115.85,"close":118.13,"volume":7584032,"rsi_14":33.88,"sma_20":131.49,"sma_60":146.14,"sma_120":163.02},{"date":"2025-02-13","open":120.38,"high":120.46,"low":117.71,"close":120.22,"volume":2293974,"rsi_14":39.25,"sma_20":130.75,"sma_60":145.37,"sma_120":162.56},{"date":"2025-02-14","open":120.88,"high":123.14,"low":120.06,"close":120.31,"volume":1970543,"rsi_14":29.84,"sma_20":129.91,"sma_60":144.62,"sma_120":162.11},{"date":"2025-02-18","open":119.09,"high":119.4,"low":116.83,"close":119.01,"volume":2873696,"rsi_14":30.24,"sma_20":128.96,"sma_60":143.86,"sma_120":161.59},{"date":"2025-02-19","open":115.48,"high":118.07,"low":114.54,"close":117.49,"volume":3362781,"rsi_14":32.35,"sma_20":128.35,"sma_60":143.07,"sma_120":161.06},{"date":"2025-02-20","open":117.48,"high":119.52,"low":117.26,"close":119.19,"volume":2012946,"rsi_14":29.53,"sma_20":127.68,"sma_60":142.31,"sma_120":160.57},{"date":"2025-02-21","open":119.72,"high":120.0,"low":115.96,"close":117.13,"volume":2473363,"rsi_14":31.48,"sma_20":126.98,"sma_60":141.52,"sma_120":160.06},{"date":"2025-02-24","open":117.13,"high":117.87,"low":114.81,"close":116.39,"volume":2654311,"rsi_14":36.99,"sma_20":126.35,"sma_60":140.69,"sma_120":159.55},{"date":"2025-02-25","open":117.28,"high":121.26,"low":116.78,"close":120.78,"volume":2856722,"rsi_14":42.63,"sma_20":125.68,"sma_60":139.79,"sma_120":159.07},{"date":"2025-02-26","open":120.07,"high":120.55,"low":117.54,"close":118.06,"volume":2022680,"rsi_14":39.68,"sma_20":124.95,"sma_60":138.92,"sma_120":158.6},{"date":"2025-02-27","open":117.76,"high":119.41,"low":116.67,"close":116.94,"volume":1758294,"rsi_14":38.47,"sma_20":124.36,"sma_60":138.03,"sma_120":158.12},{"date":"2025-02-28","open":116.58,"high":117.72,"low":114.88,"close":116.22,"volume":3040358,"rsi_14":45.43,"sma_20":123.58,"sma_60":137.12,"sma_120":157.63},{"date":"2025-03-03","open":116.28,"high":117.62,"low":114.15,"close":114.57,"volume":2270448,"rsi_14":40.92,"sma_20":122.91,"sma_60":136.19,"sma_120":157.12},{"date":"2025-03-04","open":113.82,"high":116.71,"low":113.34,"close":115.36,"volume":3488648,"rsi_14":37.57,"sma_20":122.54,"sma_60":135.28,"sma_120":156.61},{"date":"2025-03-05","open":115.91,"high":118.73,"low":115.61,"close":118.55,"volume":2341436,"rsi_14":50.87,"sma_20":122.23,"sma_60":134.52,"sma_120":156.12},{"date":"2025-03-06","open":120.27,"high":122.96,"low":118.72,"close":122.54,"volume":3087232,"rsi_14":54.47,"sma_20":122.16,"sma_60":133.87,"sma_120":155.69},{"date":"2025-03-07","open":122.54,"high":123.24,"low":120.18,"close":121.62,"volume":2744609,"rsi_14":52.45,"sma_20":122.06,"sma_60":133.23,"sma_120":155.22},{"date":"2025-03-10","open":121.99,"high":125.58,"low":121.21,"close":121.65,"volume":2769352,"rsi_14":55.18,"sma_20":122.22,"sma_60":132.55,"sma_120":154.71},{"date":"2025-03-11","open":121.07,"high":122.09,"low":117.39,"close":117.98,"volume":3354582,"rsi_14":50.88,"sma_20":122.16,"sma_60":131.88,"sma_120":154.17},{"date":"2025-03-12","open":118.76,"high":119.18,"low":114.49,"close":115.54,"volume":3689628,"rsi_14":43.57,"sma_20":121.86,"sma_60":131.23,"sma_120":153.58},{"date":"2025-03-13","open":115.08,"high":116.58,"low":112.31,"close":113.01,"volume":3132260,"rsi_14":42.87,"sma_20":121.59,"sma_60":130.58,"sma_120":152.98},{"date":"2025-03-14","open":114.42,"high":114.77,"low":112.98,"close":114.73,"volume":3268883,"rsi_14":47.22,"sma_20":121.31,"sma_60":129.97,"sma_120":152.36},{"date":"2025-03-17","open":114.95,"high":116.29,"low":114.43,"close":115.57,"volume":2143179,"rsi_14":40.11,"sma_20":121.07,"sma_60":129.42,"sma_120":151.83},{"date":"2025-03-18","open":115.43,"high":116.35,"low":114.29,"close":115.12,"volume":2065946,"rsi_14":43.9,"sma_20":120.87,"sma_60":128.87,"sma_120":151.27},{"date":"2025-03-19","open":115.44,"high":117.83,"low":114.64,"close":116.87,"volume":3084749,"rsi_14":49.86,"sma_20":120.84,"sma_60":128.45,"sma_120":150.74},{"date":"2025-03-20","open":116.95,"high":119.32,"low":116.08,"close":116.65,"volume":3523611,"rsi_14":50.88,"sma_20":120.71,"sma_60":128.14,"sma_120":150.22},{"date":"2025-03-21","open":109.75,"high":112.72,"low":108.09,"close":111.93,"volume":12342117,"rsi_14":45.17,"sma_20":120.44,"sma_60":127.76,"sma_120":149.66},{"date":"2025-03-24","open":111.78,"high":114.26,"low":111.78,"close":114.21,"volume":3159382,"rsi_14":47.99,"sma_20":120.33,"sma_60":127.42,"sma_120":149.08},{"date":"2025-03-25","open":113.12,"high":116.41,"low":111.94,"close":114.38,"volume":3656053,"rsi_14":41.9,"sma_20":120.0,"sma_60":127.08,"sma_120":148.5},{"date":"2025-03-26","open":114.37,"high":116.14,"low":113.62,"close":114.51,"volume":1745034,"rsi_14":31.61,"sma_20":119.81,"sma_60":126.74,"sma_120":147.91},{"date":"2025-03-27","open":114.05,"high":116.18,"low":113.67,"close":114.62,"volume":1835692,"rsi_14":33.35,"sma_20":119.69,"sma_60":126.42,"sma_120":147.33},{"date":"2025-03-28","open":114.96,"high":115.07,"low":110.37,"close":110.68,"volume":3553868,"rsi_14":28.01,"sma_20":119.41,"sma_60":126.05,"sma_120":146.73},{"date":"2025-03-31","open":110.96,"high":112.16,"low":109.38,"close":111.51,"volume":3378295,"rsi_14":35.36,"sma_20":119.25,"sma_60":125.69,"sma_120":146.16},{"date":"2025-04-01","open":111.86,"high":112.28,"low":109.96,"close":111.25,"volume":2068534,"rsi_14":39.22,"sma_20":119.04,"sma_60":125.35,"sma_120":145.6},{"date":"2025-04-02","open":109.69,"high":112.5,"low":109.34,"close":112.36,"volume":2427017,"rsi_14":48.24,"sma_20":118.72,"sma_60":125.02,"sma_120":145.06},{"date":"2025-04-03","open":109.2,"high":110.0,"low":105.1,"close":105.31,"volume":4722038,"rsi_14":30.24,"sma_20":117.83,"sma_60":124.57,"sma_120":144.46},{"date":"2025-04-04","open":103.9,"high":112.58,"low":103.17,"close":107.86,"volume":7946537,"rsi_14":34.93,"sma_20":117.13,"sma_60":124.2,"sma_120":143.9},{"date":"2025-04-07","open":105.78,"high":108.92,"low":102.39,"close":104.03,"volume":5759514,"rsi_14":30.84,"sma_20":116.22,"sma_60":123.76,"sma_120":143.3},{"date":"2025-04-08","open":106.36,"high":106.49,"low":98.83,"close":100.02,"volume":5684950,"rsi_14":23.01,"sma_20":115.3,"sma_60":123.32,"sma_120":142.65},{"date":"2025-04-09","open":97.43,"high":107.66,"low":95.61,"close":105.56,"volume":5647576,"rsi_14":34.82,"sma_20":114.78,"sma_60":122.94,"sma_120":142.01},{"date":"2025-04-10","open":103.21,"high":103.95,"low":98.68,"close":101.51,"volume":2640371,"rsi_14":35.46,"sma_20":114.19,"sma_60":122.43,"sma_120":141.31},{"date":"2025-04-11","open":100.99,"high":102.46,"low":97.74,"close":102.24,"volume":2766501,"rsi_14":32.56,"sma_20":113.55,"sma_60":121.87,"sma_120":140.64},{"date":"2025-04-14","open":104.32,"high":104.32,"low":101.02,"close":103.05,"volume":1984982,"rsi_14":33.78,"sma_20":112.9,"sma_60":121.29,"sma_120":139.95},{"date":"2025-04-15","open":102.61,"high":104.49,"low":101.43,"close":102.08,"volume":1508877,"rsi_14":32.64,"sma_20":112.23,"sma_60":120.69,"sma_120":139.32},{"date":"2025-04-16","open":101.21,"high":102.73,"low":98.99,"close":99.83,"volume":2785519,"rsi_14":30.51,"sma_20":111.35,"sma_60":120.18,"sma_120":138.73},{"date":"2025-04-17","open":100.44,"high":102.24,"low":99.89,"close":101.74,"volume":2736817,"rsi_14":37.55,"sma_20":110.59,"sma_60":119.66,"sma_120":138.17},{"date":"2025-04-21","open":100.82,"high":101.35,"low":99.69,"close":100.75,"volume":2176718,"rsi_14":35.09,"sma_20":110.01,"sma_60":119.14,"sma_120":137.57},{"date":"2025-04-22","open":102.05,"high":105.04,"low":101.31,"close":104.84,"volume":2584273,"rsi_14":41.98,"sma_20":109.53,"sma_60":118.74,"sma_120":137.02},{"date":"2025-04-23","open":107.37,"high":108.93,"low":104.92,"close":104.99,"volume":2432482,"rsi_14":39.96,"sma_20":109.02,"sma_60":118.23,"sma_120":136.47},{"date":"2025-04-24","open":105.68,"high":106.95,"low":103.99,"close":106.6,"volume":2277582,"rsi_14":51.18,"sma_20":108.59,"sma_60":117.79,"sma_120":135.96},{"date":"2025-04-25","open":105.84,"high":105.84,"low":104.08,"close":105.05,"volume":2131008,"rsi_14":44.94,"sma_20":108.07,"sma_60":117.38,"sma_120":135.43},{"date":"2025-04-28","open":105.02,"high":106.4,"low":104.32,"close":105.56,"volume":1858784,"rsi_14":51.77,"sma_20":107.78,"sma_60":116.92,"sma_120":134.91},{"date":"2025-04-29","open":105.03,"high":105.69,"low":103.88,"close":105.0,"volume":1882390,"rsi_14":58.67,"sma_20":107.42,"sma_60":116.53,"sma_120":134.39},{"date":"2025-04-30","open":103.79,"high":106.15,"low":102.88,"close":106.0,"volume":1675567,"rsi_14":49.89,"sma_20":107.13,"sma_60":116.24,"sma_120":133.86},{"date":"2025-05-01","open":106.21,"high":107.54,"low":105.08,"close":105.59,"volume":1771075,"rsi_14":60.15,"sma_20":106.75,"sma_60":115.9,"sma_120":133.28},{"date":"2025-05-02","open":106.54,"high":107.79,"low":106.39,"close":107.56,"volume":1803620,"rsi_14":62.73,"sma_20":106.84,"sma_60":115.61,"sma_120":132.8},{"date":"2025-05-05","open":106.87,"high":108.09,"low":106.16,"close":106.59,"volume":2184486,"rsi_14":57.99,"sma_20":106.75,"sma_60":115.31,"sma_120":132.28},{"date":"2025-05-06","open":105.88,"high":106.61,"low":103.54,"close":103.65,"volume":2652653,"rsi_14":52.59,"sma_20":106.71,"sma_60":115.05,"sma_120":131.72},{"date":"2025-05-07","open":104.73,"high":105.86,"low":104.52,"close":105.22,"volume":2906163,"rsi_14":62.05,"sma_20":106.95,"sma_60":114.8,"sma_120":131.19},{"date":"2025-05-08","open":106.17,"high":107.9,"low":105.9,"close":106.94,"volume":2038351,"rsi_14":61.67,"sma_20":107.0,"sma_60":114.55,"sma_120":130.72},{"date":"2025-05-09","open":107.09,"high":107.84,"low":105.79,"close":106.03,"volume":1919998,"rsi_14":61.94,"sma_20":107.2,"sma_60":114.33,"sma_120":130.23},{"date":"2025-05-12","open":109.18,"high":111.58,"low":108.02,"close":109.85,"volume":2903636,"rsi_14":61.38,"sma_20":107.57,"sma_60":114.14,"sma_120":129.76},{"date":"2025-05-13","open":110.84,"high":110.87,"low":109.59,"close":109.67,"volume":2278955,"rsi_14":61.89,"sma_20":107.89,"sma_60":113.95,"sma_120":129.29},{"date":"2025-05-14","open":109.13,"high":109.43,"low":105.48,"close":105.77,"volume":3591015,"rsi_14":48.11,"sma_20":108.05,"sma_60":113.72,"sma_120":128.79},{"date":"2025-05-15","open":106.06,"high":107.67,"low":104.63,"close":107.47,"volume":2824012,"rsi_14":55.47,"sma_20":108.42,"sma_60":113.54,"sma_120":128.3},{"date":"2025-05-16","open":107.53,"high":109.3,"low":107.37,"close":109.18,"volume":2573276,"rsi_14":57.76,"sma_20":108.77,"sma_60":113.36,"sma_120":127.83},{"date":"2025-05-19","open":106.85,"high":108.72,"low":106.78,"close":108.5,"volume":2427778,"rsi_14":57.47,"sma_20":109.15,"sma_60":113.2,"sma_120":127.36},{"date":"2025-05-20","open":107.82,"high":108.7,"low":106.16,"close":106.81,"volume":2345084,"rsi_14":51.68,"sma_20":109.22,"sma_60":113.03,"sma_120":126.86},{"date":"2025-05-21","open":105.65,"high":106.3,"low":102.79,"close":103.1,"volume":3139380,"rsi_14":45.45,"sma_20":109.13,"sma_60":112.71,"sma_120":126.25},{"date":"2025-05-22","open":102.48,"high":103.15,"low":101.09,"close":102.76,"volume":2061505,"rsi_14":40.72,"sma_20":108.93,"sma_60":112.44,"sma_120":125.68},{"date":"2025-05-23","open":101.66,"high":102.92,"low":101.27,"close":102.66,"volume":2072698,"rsi_14":42.12,"sma_20":108.81,"sma_60":112.19,"sma_120":125.11},{"date":"2025-05-27","open":104.12,"high":105.54,"low":103.01,"close":105.5,"volume":1757827,"rsi_14":53.71,"sma_20":108.8,"sma_60":112.0,"sma_120":124.56},{"date":"2025-05-28","open":104.88,"high":105.37,"low":102.34,"close":102.73,"volume":2465573,"rsi_14":45.21,"sma_20":108.69,"sma_60":111.79,"sma_120":123.99},{"date":"2025-05-29","open":104.14,"high":104.17,"low":101.89,"close":103.53,"volume":2230465,"rsi_14":43.21,"sma_20":108.56,"sma_60":111.58,"sma_120":123.43},{"date":"2025-05-30","open":103.35,"high":103.8,"low":102.32,"close":103.54,"volume":3356804,"rsi_14":44.85,"sma_20":108.45,"sma_60":111.31,"sma_120":122.91},{"date":"2025-06-02","open":102.59,"high":102.86,"low":100.51,"close":102.5,"volume":2452217,"rsi_14":32.88,"sma_20":108.2,"sma_60":110.96,"sma_120":122.42},{"date":"2025-06-03","open":102.02,"high":104.12,"low":101.6,"close":104.09,"volume":1996589,"rsi_14":37.8,"sma_20":108.07,"sma_60":110.65,"sma_120":121.94},{"date":"2025-06-04","open":104.53,"high":107.81,"low":104.26,"close":107.59,"volume":2847627,"rsi_14":54.04,"sma_20":108.27,"sma_60":110.4,"sma_120":121.48},{"date":"2025-06-05","open":107.28,"high":108.33,"low":106.3,"close":107.42,"volume":1815240,"rsi_14":49.88,"sma_20":108.38,"sma_60":110.21,"sma_120":121.05},{"date":"2025-06-06","open":107.99,"high":108.34,"low":105.46,"close":105.93,"volume":1913014,"rsi_14":42.16,"sma_20":108.33,"sma_60":110.04,"sma_120":120.63},{"date":"2025-06-09","open":107.07,"high":108.32,"low":105.65,"close":107.72,"volume":2155020,"rsi_14":48.21,"sma_20":108.42,"sma_60":109.94,"sma_120":120.26},{"date":"2025-06-10","open":109.31,"high":111.26,"low":107.36,"close":110.83,"volume":2768658,"rsi_14":58.62,"sma_20":108.47,"sma_60":109.86,"sma_120":119.92},{"date":"2025-06-11","open":112.51,"high":113.7,"low":108.61,"close":108.83,"volume":3935725,"rsi_14":63.3,"sma_20":108.42,"sma_60":109.74,"sma_120":119.58},{"date":"2025-06-12","open":108.04,"high":109.88,"low":107.04,"close":109.46,"volume":2355835,"rsi_14":65.33,"sma_20":108.61,"sma_60":109.63,"sma_120":119.25},{"date":"2025-06-13","open":108.04,"high":109.47,"low":105.12,"close":106.0,"volume":3320106,"rsi_14":56.64,"sma_20":108.54,"sma_60":109.44,"sma_120":118.94},{"date":"2025-06-16","open":107.07,"high":107.22,"low":105.43,"close":106.86,"volume":5030936,"rsi_14":52.94,"sma_20":108.42,"sma_60":109.26,"sma_120":118.7},{"date":"2025-06-17","open":111.26,"high":111.47,"low":101.89,"close":102.1,"volume":8196135,"rsi_14":48.76,"sma_20":108.09,"sma_60":109.08,"sma_120":118.42},{"date":"2025-06-18","open":100.31,"high":103.15,"low":100.07,"close":100.93,"volume":4840024,"rsi_14":44.92,"sma_20":107.79,"sma_60":108.85,"sma_120":118.13},{"date":"2025-06-20","open":101.79,"high":104.05,"low":101.03,"close":103.87,"volume":5779649,"rsi_14":50.58,"sma_20":107.83,"sma_60":108.66,"sma_120":117.87},{"date":"2025-06-23","open":102.97,"high":108.16,"low":102.89,"close":107.98,"volume":3497873,"rsi_14":58.67,"sma_20":108.09,"sma_60":108.54,"sma_120":117.64},{"date":"2025-06-24","open":108.15,"high":110.0,"low":106.97,"close":109.01,"volume":3633785,"rsi_14":57.93,"sma_20":108.42,"sma_60":108.43,"sma_120":117.42},{"date":"2025-06-25","open":108.36,"high":108.95,"low":106.47,"close":107.14,"volume":2433632,"rsi_14":49.24,"sma_20":108.5,"sma_60":108.36,"sma_120":117.2},{"date":"2025-06-26","open":107.42,"high":107.56,"low":105.28,"close":107.18,"volume":2334497,"rsi_14":49.58,"sma_20":108.73,"sma_60":108.28,"sma_120":116.98},{"date":"2025-06-27","open":107.5,"high":109.16,"low":106.53,"close":107.57,"volume":4287353,"rsi_14":52.91,"sma_20":108.94,"sma_60":108.21,"sma_120":116.78},{"date":"2025-06-30","open":107.72,"high":108.65,"low":106.75,"close":107.96,"volume":2487976,"rsi_14":50.44,"sma_20":109.17,"sma_60":108.12,"sma_120":116.57},{"date":"2025-07-01","open":107.36,"high":115.54,"low":107.12,"close":112.72,"volume":5522996,"rsi_14":53.33,"sma_20":109.69,"sma_60":108.24,"sma_120":116.41},{"date":"2025-07-02","open":113.1,"high":113.7,"low":111.68,"close":112.54,"volume":4417580,"rsi_14":56.99,"sma_20":110.12,"sma_60":108.31,"sma_120":116.26},{"date":"2025-07-03","open":111.5,"high":112.01,"low":107.75,"close":107.95,"volume":3163101,"rsi_14":46.81,"sma_20":110.12,"sma_60":108.36,"sma_120":116.06},{"date":"2025-07-07","open":107.81,"high":108.49,"low":105.95,"close":107.06,"volume":2828650,"rsi_14":51.05,"sma_20":110.08,"sma_60":108.47,"sma_120":115.89},{"date":"2025-07-08","open":106.43,"high":109.15,"low":106.17,"close":108.24,"volume":3037285,"rsi_14":51.58,"sma_20":110.17,"sma_60":108.5,"sma_120":115.72},{"date":"2025-07-09","open":108.67,"high":113.86,"low":108.35,"close":113.08,"volume":5552024,"rsi_14":68.2,"sma_20":110.42,"sma_60":108.68,"sma_120":115.55},{"date":"2025-07-10","open":113.08,"high":116.1,"low":112.27,"close":114.14,"volume":4238903,"rsi_14":72.15,"sma_20":110.56,"sma_60":108.87,"sma_120":115.37},{"date":"2025-07-11","open":112.45,"high":112.78,"low":111.04,"close":111.71,"volume":2644213,"rsi_14":63.05,"sma_20":110.69,"sma_60":109.0,"sma_120":115.15},{"date":"2025-07-14","open":110.92,"high":111.63,"low":108.16,"close":110.66,"volume":3070859,"rsi_14":54.39,"sma_20":110.72,"sma_60":109.13,"sma_120":114.91},{"date":"2025-07-15","open":111.61,"high":112.06,"low":105.55,"close":105.6,"volume":3245471,"rsi_14":43.36,"sma_20":110.68,"sma_60":109.21,"sma_120":114.7},{"date":"2025-07-16","open":106.13,"high":108.13,"low":105.34,"close":107.27,"volume":2874302,"rsi_14":49.43,"sma_20":110.68,"sma_60":109.29,"sma_120":114.47},{"date":"2025-07-17","open":107.12,"high":108.25,"low":106.84,"close":107.53,"volume":1634568,"rsi_14":49.82,"sma_20":110.93,"sma_60":109.39,"sma_120":114.27},{"date":"2025-07-18","open":108.22,"high":108.51,"low":106.33,"close":107.41,"volume":2221789,"rsi_14":48.92,"sma_20":111.24,"sma_60":109.42,"sma_120":114.08},{"date":"2025-07-21","open":108.64,"high":109.02,"low":106.83,"close":107.27,"volume":2277931,"rsi_14":47.99,"sma_20":111.39,"sma_60":109.45,"sma_120":113.84},{"date":"2025-07-22","open":111.87,"high":116.87,"low":111.59,"close":116.19,"volume":5242186,"rsi_14":54.53,"sma_20":111.78,"sma_60":109.6,"sma_120":113.69},{"date":"2025-07-23","open":117.14,"high":117.24,"low":114.03,"close":114.95,"volume":2939265,"rsi_14":52.82,"sma_20":112.06,"sma_60":109.76,"sma_120":113.57},{"date":"2025-07-24","open":114.2,"high":114.59,"low":110.96,"close":111.27,"volume":2792129,"rsi_14":55.11,"sma_20":112.25,"sma_60":109.85,"sma_120":113.39},{"date":"2025-07-25","open":111.75,"high":113.42,"low":110.61,"close":113.05,"volume":2553889,"rsi_14":58.96,"sma_20":112.53,"sma_60":109.98,"sma_120":113.26},{"date":"2025-07-28","open":112.66,"high":115.56,"low":111.86,"close":113.85,"volume":2891166,"rsi_14":58.48,"sma_20":112.82,"sma_60":110.11,"sma_120":113.17},{"date":"2025-07-29","open":113.95,"high":114.36,"low":112.49,"close":113.6,"volume":1744158,"rsi_14":50.86,"sma_20":113.09,"sma_60":110.24,"sma_120":113.07},{"date":"2025-07-30","open":113.42,"high":114.29,"low":109.52,"close":110.18,"volume":2526027,"rsi_14":43.53,"sma_20":112.93,"sma_60":110.27,"sma_120":112.94},{"date":"2025-07-31","open":108.59,"high":111.29,"low":108.18,"close":109.99,"volume":2258666,"rsi_14":46.95,"sma_20":112.77,"sma_60":110.32,"sma_120":112.82},{"date":"2025-08-01","open":112.63,"high":114.64,"low":111.6,"close":113.71,"volume":3639747,"rsi_14":54.84,"sma_20":113.07,"sma_60":110.48,"sma_120":112.77},{"date":"2025-08-04","open":113.66,"high":116.8,"low":113.41,"close":116.45,"volume":2527881,"rsi_14":68.69,"sma_20":113.54,"sma_60":110.67,"sma_120":112.73},{"date":"2025-08-05","open":116.12,"high":119.32,"low":115.76,"close":117.75,"volume":3021483,"rsi_14":68.29,"sma_20":114.03,"sma_60":110.84,"sma_120":112.69},{"date":"2025-08-06","open":117.94,"high":118.8,"low":116.95,"close":117.02,"volume":2507677,"rsi_14":66.27,"sma_20":114.23,"sma_60":111.02,"sma_120":112.68},{"date":"2025-08-07","open":118.64,"high":120.43,"low":116.96,"close":117.18,"volume":2255741,"rsi_14":66.75,"sma_20":114.38,"sma_60":111.14,"sma_120":112.64},{"date":"2025-08-08","open":117.57,"high":119.1,"low":117.26,"close":118.49,"volume":2093924,"rsi_14":68.49,"sma_20":114.72,"sma_60":111.28,"sma_120":112.61},{"date":"2025-08-11","open":118.87,"high":120.6,"low":115.95,"close":118.18,"volume":2412240,"rsi_14":54.52,"sma_20":115.11,"sma_60":111.48,"sma_120":112.6},{"date":"2025-08-12","open":119.23,"high":122.4,"low":118.24,"close":122.04,"volume":3047724,"rsi_14":64.55,"sma_20":115.94,"sma_60":111.72,"sma_120":112.63},{"date":"2025-08-13","open":122.66,"high":129.99,"low":122.47,"close":128.33,"volume":5589866,"rsi_14":81.67,"sma_20":117.02,"sma_60":112.04,"sma_120":112.7},{"date":"2025-08-14","open":124.75,"high":128.17,"low":124.56,"close":127.9,"volume":3549240,"rsi_14":79.01,"sma_20":118.05,"sma_60":112.36,"sma_120":112.78},{"date":"2025-08-15","open":133.34,"high":133.41,"low":129.08,"close":129.37,"volume":5174311,"rsi_14":79.55,"sma_20":119.17,"sma_60":112.73,"sma_120":112.88},{"date":"2025-08-18","open":130.01,"high":131.15,"low":128.53,"close":128.86,"volume":2653172,"rsi_14":78.84,"sma_20":120.27,"sma_60":113.16,"sma_120":112.94},{"date":"2025-08-19","open":130.0,"high":132.18,"low":129.89,"close":131.63,"volume":3540885,"rsi_14":91.57,"sma_20":121.06,"sma_60":113.65,"sma_120":113.05},{"date":"2025-08-20","open":131.27,"high":132.6,"low":127.62,"close":127.77,"volume":3653089,"rsi_14":80.17,"sma_20":121.71,"sma_60":114.07,"sma_120":113.13},{"date":"2025-08-21","open":126.68,"high":127.26,"low":124.32,"close":126.62,"volume":2272074,"rsi_14":73.98,"sma_20":122.49,"sma_60":114.42,"sma_120":113.21},{"date":"2025-08-22","open":127.46,"high":134.25,"low":126.4,"close":133.1,"volume":3937782,"rsi_14":77.16,"sma_20":123.51,"sma_60":114.92,"sma_120":113.36},{"date":"2025-08-25","open":132.88,"high":132.88,"low":131.49,"close":132.17,"volume":2518335,"rsi_14":73.8,"sma_20":124.45,"sma_60":115.4,"sma_120":113.49},{"date":"2025-08-26","open":131.87,"high":132.53,"low":130.66,"close":130.67,"volume":2850868,"rsi_14":71.98,"sma_20":125.32,"sma_60":115.86,"sma_120":113.58},{"date":"2025-08-27","open":130.67,"high":131.54,"low":129.74,"close":130.73,"volume":2616594,"rsi_14":71.89,"sma_20":126.37,"sma_60":116.33,"sma_120":113.64},{"date":"2025-08-28","open":130.96,"high":131.36,"low":128.44,"close":130.53,"volume":4029538,"rsi_14":70.18,"sma_20":127.41,"sma_60":116.77,"sma_120":113.71},{"date":"2025-08-29","open":130.56,"high":131.37,"low":129.47,"close":130.54,"volume":1847861,"rsi_14":70.94,"sma_20":128.27,"sma_60":117.15,"sma_120":113.78},{"date":"2025-09-02","open":127.95,"high":130.74,"low":127.77,"close":130.09,"volume":2400408,"rsi_14":65.41,"sma_20":128.97,"sma_60":117.53,"sma_120":113.87},{"date":"2025-09-03","open":129.57,"high":132.32,"low":128.94,"close":131.46,"volume":2570680,"rsi_14":57.38,"sma_20":129.67,"sma_60":117.95,"sma_120":114.0},{"date":"2025-09-04","open":132.93,"high":135.92,"low":132.36,"close":135.37,"volume":2970790,"rsi_14":65.14,"sma_20":130.6,"sma_60":118.42,"sma_120":114.18},{"date":"2025-09-05","open":138.92,"high":141.42,"low":137.75,"close":139.11,"volume":4268770,"rsi_14":68.07,"sma_20":131.72,"sma_60":118.89,"sma_120":114.37},{"date":"2025-09-08","open":138.74,"high":139.82,"low":137.08,"close":139.62,"volume":2831286,"rsi_14":69.97,"sma_20":132.8,"sma_60":119.4,"sma_120":114.57},{"date":"2025-09-09","open":138.74,"high":139.07,"low":133.82,"close":134.77,"volume":3702029,"rsi_14":55.41,"sma_20":133.64,"sma_60":119.82,"sma_120":114.73},{"date":"2025-09-10","open":136.04,"high":136.11,"low":132.93,"close":133.91,"volume":2726647,"rsi_14":61.79,"sma_20":134.25,"sma_60":120.29,"sma_120":114.86},{"date":"2025-09-11","open":134.83,"high":137.96,"low":134.83,"close":137.35,"volume":2468097,"rsi_14":68.96,"sma_20":134.71,"sma_60":120.8,"sma_120":115.03},{"date":"2025-09-12","open":137.27,"high":137.27,"low":134.29,"close":134.59,"volume":2854229,"rsi_14":53.03,"sma_20":135.05,"sma_60":121.35,"sma_120":115.21},{"date":"2025-09-15","open":135.19,"high":135.19,"low":129.69,"close":131.16,"volume":4581924,"rsi_14":48.14,"sma_20":135.14,"sma_60":121.85,"sma_120":115.35},{"date":"2025-09-16","open":131.85,"high":132.08,"low":128.65,"close":131.2,"volume":4007922,"rsi_14":51.03,"sma_20":135.26,"sma_60":122.31,"sma_120":115.48},{"date":"2025-09-17","open":132.0,"high":136.72,"low":129.22,"close":130.37,"volume":5872128,"rsi_14":49.33,"sma_20":135.2,"sma_60":122.68,"sma_120":115.61},{"date":"2025-09-18","open":130.41,"high":131.45,"low":128.77,"close":130.27,"volume":5239949,"rsi_14":49.52,"sma_20":135.32,"sma_60":123.03,"sma_120":115.73},{"date":"2025-09-19","open":124.03,"high":128.9,"low":122.72,"close":124.83,"volume":17041322,"rsi_14":41.01,"sma_20":135.23,"sma_60":123.33,"sma_120":115.84},{"date":"2025-09-22","open":122.31,"high":122.61,"low":118.73,"close":119.53,"volume":6043697,"rsi_14":35.57,"sma_20":134.54,"sma_60":123.53,"sma_120":115.9},{"date":"2025-09-23","open":120.07,"high":121.34,"low":119.47,"close":120.84,"volume":4178870,"rsi_14":35.46,"sma_20":133.96,"sma_60":123.74,"sma_120":115.98},{"date":"2025-09-24","open":120.79,"high":124.23,"low":120.06,"close":123.24,"volume":3557694,"rsi_14":32.66,"sma_20":133.58,"sma_60":124.0,"sma_120":116.06},{"date":"2025-09-25","open":121.73,"high":124.45,"low":121.36,"close":121.6,"volume":3406093,"rsi_14":23.39,"sma_20":133.12,"sma_60":124.14,"sma_120":116.19},{"date":"2025-09-26","open":122.57,"high":124.4,"low":121.73,"close":123.58,"volume":2430863,"rsi_14":26.67,"sma_20":132.76,"sma_60":124.32,"sma_120":116.32},{"date":"2025-09-29","open":124.95,"high":125.75,"low":122.96,"close":125.19,"volume":3360337,"rsi_14":34.61,"sma_20":132.49,"sma_60":124.61,"sma_120":116.49},{"date":"2025-09-30","open":125.02,"high":125.38,"low":122.07,"close":123.58,"volume":2435546,"rsi_14":33.79,"sma_20":132.16,"sma_60":124.89,"sma_120":116.68},{"date":"2025-10-01","open":124.03,"high":126.04,"low":123.83,"close":125.71,"volume":2462731,"rsi_14":30.95,"sma_20":131.87,"sma_60":125.19,"sma_120":116.84},{"date":"2025-10-02","open":125.5,"high":126.13,"low":124.1,"close":125.82,"volume":1718719,"rsi_14":34.3,"sma_20":131.38,"sma_60":125.4,"sma_120":117.04},{"date":"2025-10-03","open":125.82,"high":128.27,"low":125.79,"close":127.53,"volume":2026728,"rsi_14":43.08,"sma_20":130.79,"sma_60":125.63,"sma_120":117.25},{"date":"2025-10-06","open":127.64,"high":128.26,"low":123.56,"close":123.92,"volume":2709671,"rsi_14":37.78,"sma_20":129.99,"sma_60":125.84,"sma_120":117.42},{"date":"2025-10-07","open":121.58,"high":121.67,"low":119.27,"close":119.75,"volume":3661677,"rsi_14":33.97,"sma_20":129.22,"sma_60":125.99,"sma_120":117.56},{"date":"2025-10-08","open":120.23,"high":120.23,"low":116.59,"close":117.77,"volume":4469391,"rsi_14":32.14,"sma_20":128.4,"sma_60":126.2,"sma_120":117.7},{"date":"2025-10-09","open":117.59,"high":117.62,"low":114.81,"close":115.61,"volume":5509123,"rsi_14":35.46,"sma_20":127.29,"sma_60":126.34,"sma_120":117.81},{"date":"2025-10-10","open":121.11,"high":121.8,"low":116.09,"close":116.94,"volume":6316332,"rsi_14":44.35,"sma_20":126.37,"sma_60":126.49,"sma_120":117.94},{"date":"2025-10-13","open":116.16,"high":117.38,"low":115.66,"close":116.2,"volume":3242872,"rsi_14":40.39,"sma_20":125.58,"sma_60":126.63,"sma_120":118.02},{"date":"2025-10-14","open":116.59,"high":120.57,"low":115.49,"close":120.35,"volume":4302707,"rsi_14":44.03,"sma_20":125.0,"sma_60":126.84,"sma_120":118.15},{"date":"2025-10-15","open":120.68,"high":121.76,"low":119.46,"close":120.55,"volume":3170092,"rsi_14":47.13,"sma_20":124.47,"sma_60":126.91,"sma_120":118.26},{"date":"2025-10-16","open":120.81,"high":121.09,"low":119.08,"close":120.98,"volume":3087712,"rsi_14":43.89,"sma_20":123.97,"sma_60":127.0,"sma_120":118.38},{"date":"2025-10-17","open":121.12,"high":124.0,"low":120.56,"close":123.88,"volume":4500236,"rsi_14":46.59,"sma_20":123.9,"sma_60":127.21,"sma_120":118.53},{"date":"2025-10-20","open":124.44,"high":125.49,"low":122.81,"close":123.91,"volume":3059260,"rsi_14":49.63,"sma_20":124.09,"sma_60":127.38,"sma_120":118.68},{"date":"2025-10-21","open":121.67,"high":127.58,"low":120.42,"close":126.26,"volume":4170822,"rsi_14":50.06,"sma_20":124.34,"sma_60":127.58,"sma_120":118.85},{"date":"2025-10-22","open":125.55,"high":127.5,"low":124.62,"close":125.18,"volume":2663628,"rsi_14":47.78,"sma_20":124.42,"sma_60":127.77,"sma_120":119.0},{"date":"2025-10-23","open":124.89,"high":126.5,"low":124.32,"close":125.38,"volume":2208880,"rsi_14":44.6,"sma_20":124.58,"sma_60":128.02,"sma_120":119.15},{"date":"2025-10-24","open":127.85,"high":128.22,"low":125.6,"close":125.6,"volume":3267966,"rsi_14":52.7,"sma_20":124.66,"sma_60":128.28,"sma_120":119.3},{"date":"2025-10-27","open":126.03,"high":128.07,"low":125.86,"close":126.74,"volume":2265556,"rsi_14":67.56,"sma_20":124.71,"sma_60":128.49,"sma_120":119.49},{"date":"2025-10-28","open":122.37,"high":127.21,"low":122.13,"close":126.24,"volume":3234372,"rsi_14":73.52,"sma_20":124.82,"sma_60":128.65,"sma_120":119.66},{"date":"2025-10-29","open":124.42,"high":126.98,"low":121.84,"close":122.27,"volume":5354056,"rsi_14":66.46,"sma_20":124.62,"sma_60":128.72,"sma_120":119.78},{"date":"2025-10-30","open":121.62,"high":123.58,"low":120.65,"close":122.22,"volume":4998340,"rsi_14":64.69,"sma_20":124.41,"sma_60":128.8,"sma_120":119.91},{"date":"2025-10-31","open":121.28,"high":122.41,"low":120.06,"close":121.86,"volume":4848072,"rsi_14":66.11,"sma_20":124.09,"sma_60":128.87,"sma_120":120.0},{"date":"2025-11-03","open":120.75,"high":120.86,"low":117.73,"close":118.73,"volume":3553074,"rsi_14":45.12,"sma_20":123.8,"sma_60":128.86,"sma_120":120.07},{"date":"2025-11-04","open":118.8,"high":120.59,"low":117.56,"close":119.78,"volume":4318010,"rsi_14":47.76,"sma_20":123.78,"sma_60":128.88,"sma_120":120.18},{"date":"2025-11-05","open":119.17,"high":120.97,"low":117.34,"close":119.31,"volume":3216666,"rsi_14":45.23,"sma_20":123.83,"sma_60":128.83,"sma_120":120.27},{"date":"2025-11-06","open":119.73,"high":119.73,"low":118.02,"close":118.48,"volume":1945569,"rsi_14":32.42,"sma_20":123.95,"sma_60":128.65,"sma_120":120.34},{"date":"2025-11-07","open":117.97,"high":119.68,"low":117.11,"close":119.68,"volume":4076429,"rsi_14":37.2,"sma_20":124.09,"sma_60":128.5,"sma_120":120.43},{"date":"2025-11-10","open":119.58,"high":121.58,"low":118.78,"close":121.31,"volume":3283621,"rsi_14":34.35,"sma_20":124.35,"sma_60":128.36,"sma_120":120.55},{"date":"2025-11-11","open":122.02,"high":123.59,"low":121.16,"close":123.51,"volume":2999153,"rsi_14":45.06,"sma_20":124.51,"sma_60":128.26,"sma_120":120.71},{"date":"2025-11-12","open":123.36,"high":124.96,"low":122.1,"close":122.22,"volume":4404369,"rsi_14":41.23,"sma_20":124.6,"sma_60":128.09,"sma_120":120.87},{"date":"2025-11-13","open":120.94,"high":122.25,"low":119.32,"close":119.37,"volume":5256185,"rsi_14":34.91,"sma_20":124.51,"sma_60":127.94,"sma_120":121.0},{"date":"2025-11-14","open":119.62,"high":121.7,"low":118.99,"close":119.24,"volume":4641301,"rsi_14":30.93,"sma_20":124.28,"sma_60":127.8,"sma_120":121.11},{"date":"2025-11-17","open":118.45,"high":118.67,"low":112.3,"close":112.34,"volume":8987439,"rsi_14":23.32,"sma_20":123.69,"sma_60":127.44,"sma_120":121.18},{"date":"2025-11-18","open":111.65,"high":115.11,"low":110.38,"close":114.18,"volume":7621931,"rsi_14":33.1,"sma_20":123.08,"sma_60":127.13,"sma_120":121.27},{"date":"2025-11-19","open":114.82,"high":114.98,"low":113.15,"close":113.39,"volume":17006012,"rsi_14":32.1,"sma_20":122.48,"sma_60":126.83,"sma_120":121.34},{"date":"2025-11-20","open":113.35,"high":116.02,"low":113.35,"close":114.46,"volume":32418878,"rsi_14":35.42,"sma_20":121.92,"sma_60":126.54,"sma_120":121.44},{"date":"2025-11-21","open":116.18,"high":122.23,"low":115.76,"close":121.26,"volume":17029996,"rsi_14":54.35,"sma_20":121.7,"sma_60":126.38,"sma_120":121.57},{"date":"2025-11-24","open":119.69,"high":122.16,"low":118.65,"close":121.07,"volume":10562754,"rsi_14":52.29,"sma_20":121.42,"sma_60":126.21,"sma_120":121.68},{"date":"2025-11-25","open":122.54,"high":129.57,"low":122.45,"close":129.06,"volume":15138312,"rsi_14":63.64,"sma_20":121.56,"sma_60":126.18,"sma_120":121.85},{"date":"2025-11-26","open":129.18,"high":130.88,"low":128.56,"close":129.26,"volume":14129870,"rsi_14":65.36,"sma_20":121.91,"sma_60":126.13,"sma_120":122.04},{"date":"2025-11-28","open":128.84,"high":129.41,"low":127.79,"close":129.28,"volume":5108424,"rsi_14":64.15,"sma_20":122.27,"sma_60":126.02,"sma_120":122.22},{"date":"2025-12-01","open":127.25,"high":130.39,"low":127.01,"close":128.22,"volume":20089103,"rsi_14":60.37,"sma_20":122.6,"sma_60":125.83,"sma_120":122.36},{"date":"2025-12-02","open":127.88,"high":129.12,"low":125.31,"close":127.73,"volume":13058393,"rsi_14":56.68,"sma_20":123.05,"sma_60":125.61,"sma_120":122.51},{"date":"2025-12-03","open":127.73,"high":131.7,"low":127.23,"close":131.08,"volume":6028392,"rsi_14":63.15,"sma_20":123.63,"sma_60":125.54,"sma_120":122.68},{"date":"2025-12-04","open":129.07,"high":131.18,"low":124.76,"close":124.8,"volume":7426777,"rsi_14":57.31,"sma_20":123.91,"sma_60":125.38,"sma_120":122.83},{"date":"2025-12-05","open":125.11,"high":126.23,"low":121.97,"close":122.0,"volume":6243132,"rsi_14":53.46,"sma_20":124.08,"sma_60":125.11,"sma_120":122.96},{"date":"2025-12-08","open":120.19,"high":120.48,"low":118.15,"close":118.85,"volume":4907710,"rsi_14":59.03,"sma_20":124.04,"sma_60":124.83,"sma_120":123.09},{"date":"2025-12-09","open":116.9,"high":118.31,"low":115.24,"close":115.38,"volume":4120718,"rsi_14":51.59,"sma_20":123.74,"sma_60":124.56,"sma_120":123.2},{"date":"2025-12-10","open":115.85,"high":118.48,"low":115.65,"close":118.18,"volume":3341606,"rsi_14":56.04,"sma_20":123.47,"sma_60":124.33,"sma_120":123.32},{"date":"2025-12-11","open":118.37,"high":120.9,"low":117.08,"close":117.31,"volume":3105051,"rsi_14":53.62,"sma_20":123.22,"sma_60":124.1,"sma_120":123.39},{"date":"2025-12-12","open":118.05,"high":118.41,"low":116.41,"close":117.53,"volume":2436300,"rsi_14":44.32,"sma_20":123.13,"sma_60":123.87,"sma_120":123.45},{"date":"2025-12-15","open":118.15,"high":119.48,"low":117.09,"close":117.89,"volume":3195934,"rsi_14":45.19,"sma_20":123.06,"sma_60":123.75,"sma_120":123.54},{"date":"2025-12-16","open":118.49,"high":118.96,"low":114.9,"close":115.76,"volume":4815866,"rsi_14":25.52,"sma_20":123.23,"sma_60":123.67,"sma_120":123.6},{"date":"2025-12-17","open":111.9,"high":114.74,"low":108.33,"close":110.5,"volume":10385798,"rsi_14":20.9,"sma_20":123.05,"sma_60":123.49,"sma_120":123.62},{"date":"2025-12-18","open":109.67,"high":111.23,"low":106.36,"close":106.66,"volume":7284935,"rsi_14":18.63,"sma_20":122.7,"sma_60":123.2,"sma_120":123.6},{"date":"2025-12-19","open":106.1,"high":106.38,"low":103.61,"close":106.33,"volume":9673914,"rsi_14":19.01,"sma_20":122.29,"sma_60":122.93,"sma_120":123.54},{"date":"2025-12-22","open":106.33,"high":106.58,"low":104.84,"close":105.34,"volume":3663414,"rsi_14":18.75,"sma_20":121.48,"sma_60":122.62,"sma_120":123.47},{"date":"2025-12-23","open":105.26,"high":105.52,"low":102.64,"close":103.13,"volume":2801499,"rsi_14":9.71,"sma_20":120.57,"sma_60":122.23,"sma_120":123.42},{"date":"2025-12-24","open":103.28,"high":104.31,"low":102.82,"close":103.47,"volume":1399317,"rsi_14":12.91,"sma_20":119.27,"sma_60":121.88,"sma_120":123.39},{"date":"2025-12-26","open":103.28,"high":103.6,"low":102.46,"close":103.28,"volume":1868421,"rsi_14":14.2,"sma_20":117.95,"sma_60":121.5,"sma_120":123.34},{"date":"2025-12-29","open":103.23,"high":103.5,"low":101.9,"close":102.32,"volume":2331349,"rsi_14":15.5,"sma_20":116.58,"sma_60":121.09,"sma_120":123.25},{"date":"2025-12-30","open":101.78,"high":102.82,"low":101.44,"close":102.29,"volume":2174038,"rsi_14":18.09,"sma_20":115.27,"sma_60":120.65,"sma_120":123.14},{"date":"2025-12-31","open":102.18,"high":102.39,"low":101.14,"close":101.22,"volume":1849399,"rsi_14":4.87,"sma_20":113.92,"sma_60":120.26,"sma_120":123.05},{"date":"2026-01-02","open":101.42,"high":102.89,"low":100.55,"close":102.61,"volume":2414765,"rsi_14":11.97,"sma_20":112.48,"sma_60":119.96,"sma_120":122.98},{"date":"2026-01-05","open":102.27,"high":105.32,"low":102.0,"close":103.78,"volume":2936838,"rsi_14":16.08,"sma_20":111.41,"sma_60":119.72,"sma_120":122.96},{"date":"2026-01-06","open":102.4,"high":104.83,"low":101.18,"close":104.72,"volume":3362343,"rsi_14":18.45,"sma_20":110.53,"sma_60":119.52,"sma_120":122.93},{"date":"2026-01-07","open":105.15,"high":106.01,"low":101.87,"close":102.33,"volume":4539543,"rsi_14":18.22,"sma_20":109.69,"sma_60":119.28,"sma_120":122.88},{"date":"2026-01-08","open":101.56,"high":108.63,"low":101.22,"close":107.86,"volume":4194965,"rsi_14":43.84,"sma_20":109.31,"sma_60":119.13,"sma_120":122.88},{"date":"2026-01-09","open":111.26,"high":117.48,"low":111.23,"close":117.41,"volume":7685955,"rsi_14":69.83,"sma_20":109.27,"sma_60":119.08,"sma_120":122.96},{"date":"2026-01-12","open":116.6,"high":120.94,"low":116.08,"close":119.04,"volume":4671278,"rsi_14":72.37,"sma_20":109.36,"sma_60":119.06,"sma_120":122.98},{"date":"2026-01-13","open":119.64,"high":121.65,"low":118.04,"close":121.42,"volume":3543602,"rsi_14":76.97,"sma_20":109.56,"sma_60":119.07,"sma_120":123.03},{"date":"2026-01-14","open":118.89,"high":121.8,"low":118.84,"close":119.52,"volume":4126698,"rsi_14":77.8,"sma_20":109.64,"sma_60":118.99,"sma_120":123.1},{"date":"2026-01-15","open":119.77,"high":120.85,"low":117.43,"close":120.37,"volume":2297428,"rsi_14":78.17,"sma_20":109.87,"sma_60":118.93,"sma_120":123.16},{"date":"2026-01-16","open":119.85,"high":120.43,"low":115.37,"close":116.76,"volume":4404695,"rsi_14":70.17,"sma_20":110.19,"sma_60":118.77,"sma_120":123.18},{"date":"2026-01-20","open":113.24,"high":117.36,"low":113.22,"close":113.39,"volume":3192846,"rsi_14":65.45,"sma_20":110.53,"sma_60":118.57,"sma_120":123.17},{"date":"2026-01-21","open":114.36,"high":117.92,"low":114.01,"close":116.18,"volume":3592260,"rsi_14":68.0,"sma_20":111.03,"sma_60":118.42,"sma_120":123.22},{"date":"2026-01-22","open":116.18,"high":117.44,"low":112.42,"close":112.94,"volume":3024000,"rsi_14":64.39,"sma_20":111.42,"sma_60":118.2,"sma_120":123.24},{"date":"2026-01-23","open":112.88,"high":113.6,"low":110.06,"close":110.12,"volume":2631300,"rsi_14":58.89,"sma_20":111.77,"sma_60":117.92,"sma_120":123.21},{"date":"2026-01-26","open":109.8,"high":110.7,"low":108.33,"close":108.88,"volume":2069300,"rsi_14":56.03,"sma_20":112.05,"sma_60":117.63,"sma_120":123.14},{"date":"2026-01-27","open":108.6,"high":108.9,"low":107.42,"close":108.37,"volume":1836600,"rsi_14":54.37,"sma_20":112.31,"sma_60":117.39,"sma_120":123.05},{"date":"2026-01-28","open":108.56,"high":111.86,"low":107.97,"close":109.08,"volume":2328900,"rsi_14":58.42,"sma_20":112.65,"sma_60":117.17,"sma_120":122.98},{"date":"2026-01-29","open":108.95,"high":112.18,"low":108.17,"close":109.52,"volume":2462200,"rsi_14":52.36,"sma_20":113.02,"sma_60":116.96,"sma_120":122.91},{"date":"2026-01-30","open":108.11,"high":108.62,"low":106.17,"close":107.67,"volume":2392400,"rsi_14":32.17,"sma_20":113.34,"sma_60":116.77,"sma_120":122.82},{"date":"2026-02-02","open":107.24,"high":108.24,"low":105.84,"close":107.12,"volume":2440300,"rsi_14":27.31,"sma_20":113.57,"sma_60":116.56,"sma_120":122.72},{"date":"2026-02-03","open":106.63,"high":114.89,"low":106.47,"close":110.8,"volume":4923400,"rsi_14":30.71,"sma_20":113.93,"sma_60":116.41,"sma_120":122.62},{"date":"2026-02-04","open":111.25,"high":116.73,"low":111.25,"close":113.99,"volume":3631500,"rsi_14":39.37,"sma_20":114.38,"sma_60":116.33,"sma_120":122.49},{"date":"2026-02-05","open":114.64,"high":115.56,"low":113.23,"close":114.09,"volume":2177600,"rsi_14":37.72,"sma_20":114.95,"sma_60":116.23,"sma_120":122.36},{"date":"2026-02-06","open":113.4,"high":116.29,"low":109.76,"close":112.75,"volume":3827000,"rsi_14":41.11,"sma_20":115.17,"sma_60":116.07,"sma_120":122.22},{"date":"2026-02-09","open":112.97,"high":114.2,"low":111.05,"close":112.81,"volume":1845655,"rsi_14":62.14,"sma_20":111.89,"sma_60":117.96,"sma_120":123.22},{"date":"2026-02-10","open":114.2,"high":118.72,"low":113.48,"close":118.07,"volume":2476092,"rsi_14":65.64,"sma_20":112.6,"sma_60":117.81,"sma_120":123.23},{"date":"2026-02-11","open":116.57,"high":119.72,"low":115.81,"close":119.64,"volume":2168588,"rsi_14":66.1,"sma_20":113.4,"sma_60":117.76,"sma_120":123.24},{"date":"2026-02-12","open":120.44,"high":122.6,"low":119.37,"close":119.48,"volume":2511631,"rsi_14":69.63,"sma_20":114.25,"sma_60":117.7,"sma_120":123.25},{"date":"2026-02-13","open":119.41,"high":122.78,"low":119.41,"close":120.92,"volume":2571620,"rsi_14":66.38,"sma_20":115.17,"sma_60":117.68,"sma_120":123.27},{"date":"2026-02-17","open":121.37,"high":122.71,"low":117.28,"close":120.09,"volume":1829024,"rsi_14":53.67,"sma_20":116.1,"sma_60":117.69,"sma_120":123.28},{"date":"2026-02-18","open":120.11,"high":121.77,"low":119.28,"close":119.91,"volume":1414500,"rsi_14":75.75,"sma_20":115.14,"sma_60":116.13,"sma_120":121.48},{"date":"2026-02-19","open":119.16,"high":119.82,"low":114.23,"close":114.83,"volume":3079800,"rsi_14":59.77,"sma_20":115.05,"sma_60":116.12,"sma_120":121.33},{"date":"2026-02-20","open":115.48,"high":116.89,"low":113.59,"close":115.16,"volume":2380980,"rsi_14":65.13,"sma_20":115.13,"sma_60":116.01,"sma_120":121.19},{"date":"2026-02-23","open":115.2,"high":115.47,"low":111.86,"close":114.91,"volume":2378600,"rsi_14":65.95,"sma_20":115.35,"sma_60":115.9,"sma_120":121.05},{"date":"2026-02-24","open":114.6,"high":116.78,"low":114.34,"close":115.1,"volume":1316104,"rsi_14":38.83,"sma_20":117.26,"sma_60":117.53,"sma_120":123.18},{"date":"2026-02-25","open":115.23,"high":115.66,"low":107.85,"close":109.5,"volume":2697705,"rsi_14":34.64,"sma_20":117.48,"sma_60":117.37,"sma_120":123.01},{"date":"2026-02-26","open":110.47,"high":110.99,"low":108.88,"close":110.75,"volume":1667041,"rsi_14":35.35,"sma_20":117.88,"sma_60":117.21,"sma_120":122.85},{"date":"2026-02-27","open":110.13,"high":113.7,"low":109.77,"close":113.09,"volume":2408950,"rsi_14":43.74,"sma_20":118.12,"sma_60":117.06,"sma_120":122.71},{"date":"2026-03-02","open":110.21,"high":110.59,"low":108.32,"close":109.38,"volume":2240832,"rsi_14":43.35,"sma_20":117.69,"sma_60":116.81,"sma_120":122.53},{"date":"2026-03-03","open":106.84,"high":108.3,"low":104.18,"close":107.2,"volume":2142271,"rsi_14":35.66,"sma_20":117.06,"sma_60":116.55,"sma_120":122.32},{"date":"2026-03-04","open":105.78,"high":106.43,"low":104.74,"close":105.34,"volume":2069086,"rsi_14":37.24,"sma_20":116.22,"sma_60":116.3,"sma_120":122.12},{"date":"2026-03-05","open":104.76,"high":105.53,"low":102.59,"close":103.14,"volume":2649095,"rsi_14":35.4,"sma_20":115.37,"sma_60":116.02,"sma_120":121.91},{"date":"2026-03-06","open":102.09,"high":102.87,"low":98.99,"close":100.04,"volume":2953669,"rsi_14":21.1,"sma_20":114.31,"sma_60":115.81,"sma_120":121.62},{"date":"2026-03-09","open":98.38,"high":99.58,"low":95.35,"close":98.83,"volume":3190426,"rsi_14":16.32,"sma_20":113.38,"sma_60":115.54,"sma_120":121.33},{"date":"2026-03-10","open":99.1,"high":99.4,"low":96.62,"close":97.62,"volume":2819486,"rsi_14":15.76,"sma_20":112.56,"sma_60":115.26,"sma_120":121.05},{"date":"2026-03-11","open":97.64,"high":98.07,"low":95.29,"close":95.49,"volume":3473438,"rsi_14":11.03,"sma_20":111.48,"sma_60":114.94,"sma_120":120.74},{"date":"2026-03-12","open":94.22,"high":94.6,"low":91.14,"close":91.51,"volume":6409253,"rsi_14":10.06,"sma_20":110.38,"sma_60":114.43,"sma_120":120.4},{"date":"2026-03-13","open":94.26,"high":95.42,"low":92.68,"close":93.9,"volume":4498194,"rsi_14":18.02,"sma_20":109.42,"sma_60":113.96,"sma_120":120.08},{"date":"2026-03-16","open":94.76,"high":95.61,"low":93.28,"close":94.88,"volume":3100073,"rsi_14":20.41,"sma_20":108.25,"sma_60":113.37,"sma_120":119.78},{"date":"2026-03-17","open":95.43,"high":96.56,"low":95.02,"close":95.95,"volume":2812734,"rsi_14":27.17,"sma_20":107.05,"sma_60":112.8,"sma_120":119.47},{"date":"2026-03-18","open":94.91,"high":96.45,"low":93.17,"close":93.7,"volume":2936211,"rsi_14":22.23,"sma_20":105.75,"sma_60":112.19,"sma_120":119.11},{"date":"2026-03-19","open":92.95,"high":93.24,"low":91.15,"close":92.68,"volume":3543310,"rsi_14":15.15,"sma_20":104.32,"sma_60":111.59,"sma_120":118.71},{"date":"2026-03-20","open":92.26,"high":92.74,"low":88.64,"close":89.54,"volume":6641492,"rsi_14":15.45,"sma_20":102.77,"sma_60":110.93,"sma_120":118.27},{"date":"2026-03-23","open":91.37,"high":93.76,"low":90.89,"close":92.42,"volume":3808043,"rsi_14":24.88,"sma_20":101.62,"sma_60":110.27,"sma_120":117.91},{"date":"2026-03-24","open":90.91,"high":92.32,"low":90.27,"close":91.35,"volume":3312647,"rsi_14":25.57,"sma_20":100.42,"sma_60":109.7,"sma_120":117.54},{"date":"2026-03-25","open":92.69,"high":93.04,"low":88.64,"close":91.16,"volume":2485466,"rsi_14":27.6,"sma_20":99.5,"sma_60":109.17,"sma_120":117.14},{"date":"2026-03-26","open":90.11,"high":92.34,"low":89.77,"close":90.1,"volume":2194172,"rsi_14":29.78,"sma_20":98.45,"sma_60":108.68,"sma_120":116.75},{"date":"2026-03-27","open":89.59,"high":90.69,"low":88.88,"close":89.25,"volume":2649031,"rsi_14":30.2,"sma_20":97.25,"sma_60":108.23,"sma_120":116.39},{"date":"2026-03-30","open":90.58,"high":90.87,"low":83.77,"close":83.94,"volume":6194900,"rsi_14":25.81,"sma_20":95.96,"sma_60":107.64,"sma_120":115.98},{"date":"2026-03-31","open":85.64,"high":88.84,"low":83.44,"close":85.87,"volume":6235520,"rsi_14":32.92,"sma_20":94.89,"sma_60":107.1,"sma_120":115.6},{"date":"2026-04-01","open":85.91,"high":86.64,"low":84.36,"close":84.49,"volume":3862570,"rsi_14":36.24,"sma_20":93.83,"sma_60":106.54,"sma_120":115.2},{"date":"2026-04-02","open":83.08,"high":86.13,"low":82.11,"close":85.53,"volume":3057189,"rsi_14":32.68,"sma_20":92.95,"sma_60":105.98,"sma_120":114.86},{"date":"2026-04-06","open":84.65,"high":87.65,"low":84.63,"close":87.58,"volume":2272390,"rsi_14":35.48,"sma_20":92.31,"sma_60":105.5,"sma_120":114.59},{"date":"2026-04-07","open":85.49,"high":86.35,"low":83.63,"close":84.67,"volume":4424772,"rsi_14":29.19,"sma_20":91.6,"sma_60":105.06,"sma_120":114.27},{"date":"2026-04-08","open":87.97,"high":90.35,"low":87.4,"close":87.64,"volume":3535334,"rsi_14":39.08,"sma_20":91.09,"sma_60":104.73,"sma_120":113.96},{"date":"2026-04-09","open":86.6,"high":89.27,"low":86.32,"close":87.94,"volume":3382730,"rsi_14":41.22,"sma_20":90.71,"sma_60":104.41,"sma_120":113.67},{"date":"2026-04-10","open":88.07,"high":88.09,"low":85.54,"close":87.98,"volume":4215585,"rsi_14":46.72,"sma_20":90.54,"sma_60":104.11,"sma_120":113.36},{"date":"2026-04-13","open":87.41,"high":88.88,"low":86.16,"close":88.79,"volume":2596116,"rsi_14":41.65,"sma_20":90.28,"sma_60":103.86,"sma_120":113.05},{"date":"2026-04-14","open":88.8,"high":89.91,"low":87.71,"close":87.84,"volume":2803106,"rsi_14":41.98,"sma_20":89.92,"sma_60":103.59,"sma_120":112.74},{"date":"2026-04-15","open":88.66,"high":88.66,"low":86.62,"close":87.46,"volume":2353920,"rsi_14":41.64,"sma_20":89.49,"sma_60":103.32,"sma_120":112.41},{"date":"2026-04-16","open":88.16,"high":89.06,"low":87.76,"close":87.81,"volume":1840856,"rsi_14":44.65,"sma_20":89.19,"sma_60":103.06,"sma_120":112.08},{"date":"2026-04-17","open":89.94,"high":94.16,"low":89.71,"close":91.76,"volume":3620672,"rsi_14":55.09,"sma_20":89.15,"sma_60":102.88,"sma_120":111.77},{"date":"2026-04-20","open":91.26,"high":93.1,"low":90.48,"close":93.07,"volume":2134220,"rsi_14":72.35,"sma_20":89.33,"sma_60":102.73,"sma_120":111.5},{"date":"2026-04-21","open":96.41,"high":96.85,"low":93.45,"close":93.75,"volume":3000470,"rsi_14":70.65,"sma_20":89.4,"sma_60":102.58,"sma_120":111.27},{"date":"2026-04-22","open":94.63,"high":94.97,"low":93.25,"close":93.89,"volume":2175674,"rsi_14":74.54,"sma_20":89.5,"sma_60":102.39,"sma_120":111.05},{"date":"2026-04-23","open":94.04,"high":94.84,"low":92.79,"close":93.62,"volume":2216375,"rsi_14":71.83,"sma_20":89.6,"sma_60":102.19,"sma_120":110.86},{"date":"2026-04-24","open":93.38,"high":94.92,"low":92.74,"close":93.5,"volume":2311745,"rsi_14":67.61,"sma_20":89.74,"sma_60":102.03,"sma_120":110.65},{"date":"2026-04-27","open":94.18,"high":94.29,"low":92.56,"close":92.7,"volume":1929447,"rsi_14":78.42,"sma_20":89.89,"sma_60":101.76,"sma_120":110.44},{"date":"2026-04-28","open":93.44,"high":93.93,"low":91.33,"close":91.78,"volume":1820083,"rsi_14":66.23,"sma_20":90.27,"sma_60":101.31,"sma_120":110.2},{"date":"2026-04-29","open":91.19,"high":91.89,"low":87.66,"close":88.19,"volume":2602934,"rsi_14":49.22,"sma_20":90.36,"sma_60":100.77,"sma_120":109.91},{"date":"2026-04-30","open":88.46,"high":89.97,"low":88.45,"close":89.77,"volume":2144238,"rsi_14":54.11,"sma_20":90.6,"sma_60":100.22,"sma_120":109.64},{"date":"2026-05-01","open":90.27,"high":90.58,"low":87.75,"close":87.93,"volume":2184959,"rsi_14":46.14,"sma_20":90.7,"sma_60":99.67,"sma_120":109.33},{"date":"2026-05-04","open":86.8,"high":87.33,"low":83.77,"close":83.86,"volume":2269671,"rsi_14":39.08,"sma_20":90.49,"sma_60":99.04,"sma_120":108.99},{"date":"2026-05-05","open":84.47,"high":86.99,"low":84.14,"close":85.69,"volume":2386081,"rsi_14":44.93,"sma_20":90.52,"sma_60":98.5,"sma_120":108.64},{"date":"2026-05-06","open":88.17,"high":90.5,"low":87.49,"close":90.01,"volume":3503530,"rsi_14":53.35,"sma_20":90.61,"sma_60":98.09,"sma_120":108.33},{"date":"2026-05-07","open":89.82,"high":90.91,"low":86.7,"close":87.22,"volume":2406308,"rsi_14":39.74,"sma_20":90.55,"sma_60":97.58,"sma_120":108.0},{"date":"2026-05-08","open":87.61,"high":88.27,"low":86.53,"close":87.86,"volume":1501739,"rsi_14":37.93,"sma_20":90.52,"sma_60":97.15,"sma_120":107.67},{"date":"2026-05-11","open":87.45,"high":87.73,"low":86.25,"close":86.58,"volume":2791012,"rsi_14":34.27,"sma_20":90.39,"sma_60":96.7,"sma_120":107.33},{"date":"2026-05-12","open":86.96,"high":87.26,"low":84.51,"close":85.35,"volume":2652817,"rsi_14":33.08,"sma_20":90.24,"sma_60":96.14,"sma_120":106.97},{"date":"2026-05-13","open":84.69,"high":85.41,"low":83.95,"close":84.47,"volume":2265572,"rsi_14":32.31,"sma_20":90.07,"sma_60":95.54,"sma_120":106.65},{"date":"2026-05-14","open":84.99,"high":85.75,"low":84.11,"close":84.75,"volume":2504591,"rsi_14":33.22,"sma_20":89.89,"sma_60":94.94,"sma_120":106.32},{"date":"2026-05-15","open":84.59,"high":85.09,"low":81.58,"close":81.81,"volume":3568636,"rsi_14":30.64,"sma_20":89.36,"sma_60":94.28,"sma_120":105.98},{"date":"2026-05-18","open":82.51,"high":84.92,"low":82.24,"close":83.33,"volume":3383350,"rsi_14":35.27,"sma_20":88.85,"sma_60":93.65,"sma_120":105.67},{"date":"2026-05-19","open":82.51,"high":82.84,"low":80.7,"close":82.51,"volume":2627347,"rsi_14":39.06,"sma_20":88.26,"sma_60":93.09,"sma_120":105.35},{"date":"2026-05-20","open":83.31,"high":86.87,"low":82.26,"close":86.8,"volume":2699515,"rsi_14":44.84,"sma_20":87.9,"sma_60":92.61,"sma_120":105.07},{"date":"2026-05-21","open":85.31,"high":88.5,"low":84.34,"close":88.31,"volume":2489821,"rsi_14":50.67,"sma_20":87.64,"sma_60":92.24,"sma_120":104.8},{"date":"2026-05-22","open":88.26,"high":89.0,"low":86.86,"close":88.34,"volume":2179494,"rsi_14":59.18,"sma_20":87.38,"sma_60":91.86,"sma_120":104.53},{"date":"2026-05-26","open":89.43,"high":89.96,"low":88.04,"close":88.76,"volume":2475067,"rsi_14":56.76,"sma_20":87.18,"sma_60":91.44,"sma_120":104.25},{"date":"2026-05-27","open":90.07,"high":93.23,"low":89.51,"close":90.42,"volume":2144444,"rsi_14":51.03,"sma_20":87.11,"sma_60":91.11,"sma_120":103.96},{"date":"2026-05-28","open":89.07,"high":90.01,"low":88.38,"close":89.22,"volume":2127688,"rsi_14":55.33,"sma_20":87.16,"sma_60":90.8,"sma_120":103.68},{"date":"2026-05-29","open":89.67,"high":90.82,"low":88.93,"close":89.25,"volume":3155421,"rsi_14":53.9,"sma_20":87.14,"sma_60":90.52,"sma_120":103.41},{"date":"2026-06-01","open":90.69,"high":91.31,"low":88.68,"close":89.58,"volume":2986264,"rsi_14":58.77,"sma_20":87.22,"sma_60":90.29,"sma_120":103.15},{"date":"2026-06-02","open":89.61,"high":90.4,"low":88.32,"close":90.36,"volume":1795528,"rsi_14":65.01,"sma_20":87.55,"sma_60":90.12,"sma_120":102.96},{"date":"2026-06-03","open":88.75,"high":90.06,"low":88.3,"close":88.93,"volume":1921833,"rsi_14":63.05,"sma_20":87.71,"sma_60":89.94,"sma_120":102.74},{"date":"2026-06-04","open":90.71,"high":92.05,"low":89.58,"close":91.34,"volume":2525567,"rsi_14":67.03,"sma_20":87.78,"sma_60":89.83,"sma_120":102.55},{"date":"2026-06-05","open":89.98,"high":91.66,"low":89.73,"close":89.96,"volume":2122059,"rsi_14":72.86,"sma_20":87.91,"sma_60":89.73,"sma_120":102.33},{"date":"2026-06-08","open":88.96,"high":90.91,"low":88.42,"close":90.2,"volume":2404860,"rsi_14":70.79,"sma_20":88.03,"sma_60":89.7,"sma_120":102.06},{"date":"2026-06-09","open":90.64,"high":93.65,"low":90.33,"close":92.01,"volume":2995945,"rsi_14":77.08,"sma_20":88.31,"sma_60":89.66,"sma_120":101.81},{"date":"2026-06-10","open":91.11,"high":91.46,"low":88.81,"close":89.32,"volume":3030186,"rsi_14":57.95,"sma_20":88.51,"sma_60":89.56,"sma_120":101.47},{"date":"2026-06-11","open":89.5,"high":94.66,"low":89.5,"close":94.39,"volume":3427446,"rsi_14":65.75,"sma_20":89.01,"sma_60":89.52,"sma_120":101.16},{"date":"2026-06-12","open":92.64,"high":93.88,"low":89.15,"close":89.77,"volume":6260924,"rsi_14":52.9,"sma_20":89.26,"sma_60":89.45,"sma_120":100.82},{"date":"2026-06-15","open":91.37,"high":91.85,"low":89.05,"close":89.22,"volume":4189001,"rsi_14":50.99,"sma_20":89.63,"sma_60":89.38,"sma_120":100.48},{"date":"2026-06-16","open":89.43,"high":90.46,"low":88.17,"close":89.25,"volume":2788801,"rsi_14":47.38,"sma_20":89.93,"sma_60":89.37,"sma_120":100.15},{"date":"2026-06-17","open":88.61,"high":91.8,"low":85.35,"close":85.97,"volume":4324413,"rsi_14":43.48,"sma_20":90.1,"sma_60":89.25,"sma_120":99.76},{"date":"2026-06-18","open":87.61,"high":90.66,"low":87.09,"close":89.2,"volume":4908116,"rsi_14":49.87,"sma_20":90.22,"sma_60":89.21,"sma_120":99.45},{"date":"2026-06-22","open":88.27,"high":89.84,"low":86.75,"close":86.92,"volume":2716282,"rsi_14":45.55,"sma_20":90.15,"sma_60":89.13,"sma_120":99.14},{"date":"2026-06-23","open":86.97,"high":87.75,"low":86.79,"close":86.83,"volume":2003223,"rsi_14":43.91,"sma_20":90.08,"sma_60":89.07,"sma_120":98.87},{"date":"2026-06-24","open":89.24,"high":93.59,"low":88.49,"close":92.4,"volume":3516908,"rsi_14":55.22,"sma_20":90.26,"sma_60":89.11,"sma_120":98.67},{"date":"2026-06-25","open":93.69,"high":95.46,"low":92.48,"close":93.31,"volume":2826023,"rsi_14":53.06,"sma_20":90.4,"sma_60":89.26,"sma_120":98.45},{"date":"2026-06-26","open":93.32,"high":94.38,"low":92.45,"close":92.97,"volume":2812596,"rsi_14":54.9,"sma_20":90.59,"sma_60":89.37,"sma_120":98.24},{"date":"2026-06-29","open":92.67,"high":92.72,"low":90.27,"close":90.31,"volume":2558759,"rsi_14":50.17,"sma_20":90.65,"sma_60":89.46,"sma_120":98.0},{"date":"2026-06-30","open":90.33,"high":90.85,"low":89.18,"close":89.96,"volume":2411003,"rsi_14":46.73,"sma_20":90.67,"sma_60":89.53,"sma_120":97.76},{"date":"2026-07-01","open":88.6,"high":90.31,"low":86.26,"close":86.55,"volume":2682812,"rsi_14":45.82,"sma_20":90.48,"sma_60":89.51,"sma_120":97.5},{"date":"2026-07-02","open":87.21,"high":88.19,"low":85.49,"close":87.69,"volume":2293705,"rsi_14":38.23,"sma_20":90.41,"sma_60":89.55,"sma_120":97.3},{"date":"2026-07-06","open":87.81,"high":88.16,"low":85.29,"close":87.13,"volume":2236829,"rsi_14":44.6,"sma_20":90.2,"sma_60":89.53,"sma_120":97.13},{"date":"2026-07-07","open":87.32,"high":88.2,"low":85.83,"close":86.23,"volume":1989221,"rsi_14":43.97,"sma_20":90.01,"sma_60":89.49,"sma_120":96.95},{"date":"2026-07-08","open":85.22,"high":85.8,"low":82.71,"close":83.1,"volume":2853695,"rsi_14":38.94,"sma_20":89.66,"sma_60":89.4,"sma_120":96.76},{"date":"2026-07-09","open":83.21,"high":84.78,"low":82.86,"close":83.85,"volume":2170935,"rsi_14":45.85,"sma_20":89.25,"sma_60":89.31,"sma_120":96.59},{"date":"2026-07-10","open":84.35,"high":86.01,"low":84.19,"close":84.27,"volume":2153393,"rsi_14":37.77,"sma_20":88.97,"sma_60":89.24,"sma_120":96.41},{"date":"2026-07-13","open":84.59,"high":85.3,"low":82.38,"close":82.84,"volume":1910180,"rsi_14":39.3,"sma_20":88.36,"sma_60":89.14,"sma_120":96.23},{"date":"2026-07-14","open":84.41,"high":84.96,"low":82.39,"close":83.71,"volume":2173426,"rsi_14":41.81,"sma_20":88.03,"sma_60":89.06,"sma_120":96.06},{"date":"2026-07-15","open":83.88,"high":85.61,"low":83.67,"close":85.29,"volume":2847948,"rsi_14":29.03,"sma_20":87.81,"sma_60":88.94,"sma_120":95.91},{"date":"2026-07-16","open":84.32,"high":87.77,"low":84.32,"close":86.4,"volume":2023836,"rsi_14":29.69,"sma_20":87.64,"sma_60":88.81,"sma_120":95.77},{"date":"2026-07-17","open":86.42,"high":88.17,"low":83.52,"close":83.89,"volume":2144981,"rsi_14":26.62,"sma_20":87.51,"sma_60":88.62,"sma_120":95.6},{"date":"2026-07-20","open":84.7,"high":84.7,"low":82.15,"close":82.9,"volume":2839939,"rsi_14":28.95,"sma_20":87.17,"sma_60":88.43,"sma_120":95.41},{"date":"2026-07-21","open":82.27,"high":83.0,"low":81.56,"close":81.84,"volume":2155706,"rsi_14":27.92,"sma_20":86.89,"sma_60":88.23,"sma_120":95.21},{"date":"2026-07-22","open":82.96,"high":83.79,"low":81.33,"close":82.15,"volume":2621188,"rsi_14":35.02,"sma_20":86.63,"sma_60":88.03,"sma_120":95.03},{"date":"2026-07-23","open":80.77,"high":82.38,"low":79.83,"close":82.13,"volume":3470775,"rsi_14":30.18,"sma_20":86.09,"sma_60":87.84,"sma_120":94.8},{"date":"2026-07-24","open":82.47,"high":85.33,"low":82.1,"close":84.64,"volume":2551314,"rsi_14":41.36,"sma_20":85.63,"sma_60":87.71,"sma_120":94.51},{"date":"2026-07-27","open":86.01,"high":86.82,"low":84.78,"close":85.04,"volume":1854030,"rsi_14":44.93,"sma_20":85.2,"sma_60":87.65,"sma_120":94.21},{"date":"2026-07-28","open":86.98,"high":88.36,"low":85.9,"close":87.65,"volume":2616613,"rsi_14":62.47,"sma_20":85.04,"sma_60":87.61,"sma_120":93.91},{"date":"2026-07-29","open":86.69,"high":87.81,"low":84.19,"close":84.56,"volume":4294130,"rsi_14":50.55,"sma_20":84.75,"sma_60":87.54,"sma_120":93.61},{"date":"2026-07-30","open":84.98,"high":85.5,"low":82.92,"close":83.75,"volume":1998866,"rsi_14":48.68,"sma_20":84.58,"sma_60":87.53,"sma_120":93.29},{"date":"2026-07-31","open":83.3,"high":83.8,"low":81.95,"close":82.35,"volume":2586167,"rsi_14":48.78,"sma_20":84.29,"sma_60":87.47,"sma_120":92.98},{"date":"2026-08-03","open":84.0,"high":85.77,"low":83.87,"close":85.2,"volume":2137332,"rsi_14":53.46,"sma_20":84.16,"sma_60":87.38,"sma_120":92.79},{"date":"2026-08-04","open":85.67,"high":87.4,"low":84.89,"close":87.02,"volume":1711400,"rsi_14":54.0,"sma_20":84.18,"sma_60":87.37,"sma_120":92.52},{"date":"2026-08-05","open":86.18,"high":88.09,"low":86.0,"close":87.88,"volume":1986788,"rsi_14":53.45,"sma_20":84.39,"sma_60":87.36,"sma_120":92.25},{"date":"2026-08-06","open":87.02,"high":87.15,"low":84.07,"close":84.82,"volume":2408366,"rsi_14":52.13,"sma_20":84.42,"sma_60":87.32,"sma_120":91.95},{"date":"2026-08-07","open":85.94,"high":88.36,"low":85.33,"close":88.18,"volume":2472916,"rsi_14":60.88,"sma_20":84.61,"sma_60":87.36,"sma_120":91.66},{"date":"2026-08-10","open":87.76,"high":87.76,"low":85.12,"close":85.6,"volume":1644867,"rsi_14":57.39,"sma_20":84.75,"sma_60":87.37,"sma_120":91.36},{"date":"2026-08-11","open":85.74,"high":87.7,"low":85.72,"close":87.55,"volume":1463352,"rsi_14":59.88,"sma_20":84.94,"sma_60":87.41,"sma_120":91.08},{"date":"2026-08-12","open":87.53,"high":87.53,"low":85.05,"close":85.2,"volume":1794041},{"date":"2026-08-13","open":86.76,"high":88.41,"low":85.76,"close":87.54,"volume":1729300,"rsi_14":54.92,"sma_20":84.99,"sma_60":87.52,"sma_120":90.58},{"date":"2026-08-14","open":86.99,"high":87.79,"low":86.24,"close":86.83,"volume":1803134,"rsi_14":53.0,"sma_20":85.14,"sma_60":87.58,"sma_120":90.34},{"date":"2026-08-17","open":86.5,"high":87.37,"low":84.98,"close":86.54,"volume":3012311,"rsi_14":47.94,"sma_20":85.32,"sma_60":87.57,"sma_120":90.09},{"date":"2026-08-18","open":87.48,"high":87.66,"low":84.6,"close":84.94,"volume":2542610,"rsi_14":50.73,"sma_20":85.48,"sma_60":87.51,"sma_120":89.88},{"date":"2026-08-19","open":87.99,"high":89.65,"low":86.81,"close":87.3,"volume":3431937,"rsi_14":56.43,"sma_20":85.74,"sma_60":87.48,"sma_120":89.67},{"date":"2026-08-20","open":85.42,"high":86.47,"low":84.75,"close":85.42,"volume":2186896,"rsi_14":55.48,"sma_20":85.9,"sma_60":87.42,"sma_120":89.43},{"date":"2026-08-21","open":86.49,"high":87.72,"low":85.55,"close":87.02,"volume":2037994,"rsi_14":53.38,"sma_20":86.02,"sma_60":87.35,"sma_120":89.23},{"date":"2026-08-24","open":88.0,"high":89.15,"low":87.42,"close":88.16,"volume":3575897,"rsi_14":52.19,"sma_20":86.18,"sma_60":87.32,"sma_120":89.06},{"date":"2026-08-25","open":88.93,"high":88.93,"low":87.27,"close":87.68,"volume":2034780,"rsi_14":49.61,"sma_20":86.18,"sma_60":87.29,"sma_120":88.91},{"date":"2026-08-26","open":87.27,"high":88.15,"low":86.41,"close":87.15,"volume":1559741,"rsi_14":55.03,"sma_20":86.31,"sma_60":87.24,"sma_120":88.76},{"date":"2026-08-27","open":86.21,"high":86.55,"low":84.8,"close":85.11,"volume":2043414,"rsi_14":42.97,"sma_20":86.37,"sma_60":87.14,"sma_120":88.63},{"date":"2026-08-28","open":85.97,"high":87.25,"low":84.67,"close":86.33,"volume":2360427,"rsi_14":51.76,"sma_20":86.57,"sma_60":87.09,"sma_120":88.52},{"date":"2026-08-31","open":85.05,"high":85.55,"low":83.98,"close":84.11,"volume":2338113,"rsi_14":41.76,"sma_20":86.52,"sma_60":86.96,"sma_120":88.4},{"date":"2026-09-01","open":83.75,"high":84.51,"low":82.73,"close":82.75,"volume":3753944,"rsi_14":43.8,"sma_20":86.31,"sma_60":86.83,"sma_120":88.28},{"date":"2026-09-02","open":83.51,"high":83.98,"low":82.93,"close":83.58,"volume":2246284,"rsi_14":39.16,"sma_20":86.09,"sma_60":86.71,"sma_120":88.21},{"date":"2026-09-03","open":85.35,"high":86.35,"low":83.71,"close":84.45,"volume":2137188,"rsi_14":43.54,"sma_20":86.07,"sma_60":86.58,"sma_120":88.12},{"date":"2026-09-04","open":84.0,"high":84.44,"low":83.11,"close":83.58,"volume":2328803,"rsi_14":42.23,"sma_20":85.84,"sma_60":86.47,"sma_120":88.01},{"date":"2026-09-08","open":82.6,"high":83.05,"low":80.18,"close":80.37,"volume":4707939},{"date":"2026-09-09","open":80.55,"high":81.19,"low":79.77,"close":80.76,"volume":3381494,"rsi_14":32.46,"sma_20":85.24,"sma_60":86.07,"sma_120":87.76},{"date":"2026-09-10","open":79.99,"high":79.99,"low":76.63,"close":77.9,"volume":4915522},{"date":"2026-09-11","open":79.6,"high":80.5,"low":78.69,"close":79.6,"volume":3621674,"rsi_14":31.19,"sma_20":84.48,"sma_60":85.7,"sma_120":87.54},{"date":"2026-09-14","open":78.79,"high":80.5,"low":78.66,"close":79.99,"volume":3711088,"rsi_14":28.69,"sma_20":84.14,"sma_60":85.6,"sma_120":87.42},{"date":"2026-09-15","open":79.98,"high":80.5,"low":79.0,"close":80.07,"volume":4500903,"rsi_14":29.51,"sma_20":83.81,"sma_60":85.43,"sma_120":87.32},{"date":"2026-09-16","open":80.63,"high":81.45,"low":77.83,"close":78.36,"volume":6164353},{"date":"2026-09-17","open":81.0,"high":81.0,"low":76.06,"close":79.7,"volume":8645117,"rsi_14":35.77,"sma_20":83.1,"sma_60":85.16,"sma_120":87.11},{"date":"2026-09-18","open":78.25,"high":79.1,"low":75.7,"close":76.43,"volume":11851862,"rsi_14":26.54,"sma_20":82.66,"sma_60":84.88,"sma_120":87.0},{"date":"2026-09-21","open":76.97,"high":78.38,"low":76.5,"close":78.08,"volume":4951498,"rsi_14":35.31,"sma_20":82.21,"sma_60":84.62,"sma_120":86.94},{"date":"2026-09-22","open":81.0,"high":83.37,"low":80.18,"close":83.06,"volume":6473468},{"date":"2026-09-23","open":82.0,"high":83.19,"low":81.31,"close":81.52,"volume":5866001,"rsi_14":45.88,"sma_20":81.65,"sma_60":84.29,"sma_120":86.88},{"date":"2026-09-24","open":81.19,"high":81.97,"low":80.12,"close":81.47,"volume":4783681,"rsi_14":43.82,"sma_20":81.36,"sma_60":84.14,"sma_120":86.83},{"date":"2026-09-25","open":82.0,"high":82.27,"low":80.36,"close":82.15,"volume":3892447,"rsi_14":47.0,"sma_20":81.21,"sma_60":84.06,"sma_120":86.78},{"date":"2026-09-28","open":81.28,"high":83.53,"low":81.23,"close":81.49,"volume":6782669},{"date":"2026-09-29","open":81.73,"high":82.91,"low":81.12,"close":82.47,"volume":4715747,"rsi_14":55.27,"sma_20":80.94,"sma_60":83.88,"sma_120":86.7},{"date":"2026-09-30","open":83.39,"high":83.7,"low":80.64,"close":81.06,"volume":5393768},{"date":"2026-10-01","open":80.15,"high":82.62,"low":78.54,"close":81.57,"volume":8883012,"rsi_14":56.76,"sma_20":80.81,"sma_60":83.77,"sma_120":86.58},{"date":"2026-10-02","open":83.41,"high":83.69,"low":77.12,"close":79.29,"volume":9017008,"rsi_14":49.56,"sma_20":80.58,"sma_60":83.69,"sma_120":86.5},{"date":"2026-10-05","open":78.45,"high":79.21,"low":73.27,"close":73.95,"volume":10671664},{"date":"2026-10-06","open":74.46,"high":77.21,"low":74.46,"close":76.9,"volume":6470314,"rsi_14":48.25,"sma_20":79.97,"sma_60":83.43,"sma_120":86.29},{"date":"2026-10-07","open":74.75,"high":76.78,"low":74.61,"close":76.13,"volume":5233537,"rsi_14":43.4,"sma_20":79.74,"sma_60":83.31,"sma_120":86.18},{"date":"2026-10-08","open":75.48,"high":77.84,"low":75.13,"close":77.6,"volume":6017073,"rsi_14":52.31,"sma_20":79.73,"sma_60":83.18,"sma_120":86.06},{"date":"2026-10-09","open":76.87,"high":77.23,"low":75.5,"close":76.69,"volume":3809115,"rsi_14":47.17,"sma_20":79.58,"sma_60":83.02,"sma_120":85.91},{"date":"2026-10-12","open":76.1,"high":76.75,"low":74.42,"close":74.65,"volume":3937073,"rsi_14":30.56,"sma_20":79.31,"sma_60":82.86,"sma_120":85.74},{"date":"2026-10-13","open":75.48,"high":76.05,"low":74.12,"close":74.92,"volume":4103905,"rsi_14":33.94,"sma_20":79.06,"sma_60":82.73,"sma_120":85.58},{"date":"2026-10-14","open":73.5,"high":74.1,"low":71.78,"close":73.53,"volume":5597377,"rsi_14":31.75,"sma_20":78.82,"sma_60":82.59,"sma_120":85.41},{"date":"2026-10-15","open":75.83,"high":78.2,"low":75.21,"close":77.69,"volume":6333577,"rsi_14":41.15,"sma_20":78.72,"sma_60":82.52,"sma_120":85.27},{"date":"2026-10-16","open":77.89,"high":79.18,"low":76.28,"close":77.08,"volume":4438877,"rsi_14":40.4,"sma_20":78.75,"sma_60":82.44,"sma_120":85.14},{"date":"2026-10-19","open":77.38,"high":77.87,"low":75.69,"close":75.87,"volume":3279687,"rsi_14":36.24,"sma_20":78.64,"sma_60":82.29,"sma_120":85.0},{"date":"2026-10-20","open":77.3,"high":79.36,"low":76.48,"close":78.65,"volume":5141253,"rsi_14":44.69,"sma_20":78.42,"sma_60":82.18,"sma_120":84.92},{"date":"2026-10-21","open":78.84,"high":79.27,"low":77.2,"close":77.7,"volume":3147569,"rsi_14":42.04,"sma_20":78.23,"sma_60":82.02,"sma_120":84.81},{"date":"2026-10-22","open":77.56,"high":84.63,"low":77.55,"close":84.45,"volume":6474796,"rsi_14":57.27,"sma_20":78.38,"sma_60":82.02,"sma_120":84.78}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.220000000000001,"pbr":0.82,"per":13.58,"roa":0.85,"roe":1.32,"grade":"C","comment":"PER 13.58배, ROE 1.32%","revenue":31973076000.0,"analysis":"PER 13.6배입니다. ROE 1.3%입니다. 시가총액 177.86억. 매출 319.73억, 영업이익 17.08억.","eps_basis":"TTM","debt_ratio":0.1993255332968535,"market_cap":17777231700,"net_income":1311625000.0,"total_debt":4297251000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":16.56,"total_assets":33378225000.0,"total_equity":21558959000.0,"profit_margin":4.1,"revenue_basis":"TTM","dividend_yield":2.31,"net_income_basis":"TTM","operating_income":1708262000.0,"operating_margin":5.34,"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":84.45,"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":41.74},{"date":"2016-10-25","close":41.21},{"date":"2016-10-26","close":41.23},{"date":"2016-10-27","close":40.34},{"date":"2016-10-28","close":41.34},{"date":"2016-10-31","close":41.69},{"date":"2016-11-01","close":41.26},{"date":"2016-11-02","close":40.86},{"date":"2016-11-03","close":40.75},{"date":"2016-11-04","close":41.4},{"date":"2016-11-07","close":41.94},{"date":"2016-11-08","close":41.43},{"date":"2016-11-09","close":41.1},{"date":"2016-11-10","close":41.84},{"date":"2016-11-11","close":41.25},{"date":"2016-11-14","close":42.33},{"date":"2016-11-15","close":42.24},{"date":"2016-11-16","close":42.08},{"date":"2016-11-17","close":43.21},{"date":"2016-11-18","close":43.47},{"date":"2016-11-21","close":43.93},{"date":"2016-11-22","close":43.53},{"date":"2016-11-23","close":43.87},{"date":"2016-11-25","close":44.28},{"date":"2016-11-28","close":43.71},{"date":"2016-11-29","close":44.24},{"date":"2016-11-30","close":42.54},{"date":"2016-12-01","close":42.02},{"date":"2016-12-02","close":42.01},{"date":"2016-12-05","close":42.42},{"date":"2016-12-06","close":43.42},{"date":"2016-12-07","close":44.67},{"date":"2016-12-08","close":45.67},{"date":"2016-12-09","close":44.83},{"date":"2016-12-12","close":45.15},{"date":"2016-12-13","close":45.27},{"date":"2016-12-14","close":44.0},{"date":"2016-12-15","close":43.34},{"date":"2016-12-16","close":43.42},{"date":"2016-12-19","close":43.4},{"date":"2016-12-20","close":43.0},{"date":"2016-12-21","close":43.47},{"date":"2016-12-22","close":42.92},{"date":"2016-12-23","close":42.56},{"date":"2016-12-27","close":43.36},{"date":"2016-12-28","close":43.16},{"date":"2016-12-29","close":42.9},{"date":"2016-12-30","close":42.93},{"date":"2017-01-03","close":42.92},{"date":"2017-01-04","close":43.98},{"date":"2017-01-05","close":44.42},{"date":"2017-01-06","close":43.69},{"date":"2017-01-09","close":43.55},{"date":"2017-01-10","close":43.73},{"date":"2017-01-11","close":44.03},{"date":"2017-01-12","close":44.43},{"date":"2017-01-13","close":44.46},{"date":"2017-01-17","close":44.4},{"date":"2017-01-18","close":44.3},{"date":"2017-01-19","close":43.73},{"date":"2017-01-20","close":43.85},{"date":"2017-01-23","close":43.75},{"date":"2017-01-24","close":46.37},{"date":"2017-01-25","close":46.93},{"date":"2017-01-26","close":46.7},{"date":"2017-01-27","close":45.79},{"date":"2017-01-30","close":45.46},{"date":"2017-01-31","close":44.65},{"date":"2017-02-01","close":44.89},{"date":"2017-02-02","close":44.81},{"date":"2017-02-03","close":45.14},{"date":"2017-02-06","close":44.77},{"date":"2017-02-07","close":44.62},{"date":"2017-02-08","close":45.19},{"date":"2017-02-09","close":45.19},{"date":"2017-02-10","close":46.81},{"date":"2017-02-13","close":46.7},{"date":"2017-02-14","close":46.21},{"date":"2017-02-15","close":46.9},{"date":"2017-02-16","close":46.18},{"date":"2017-02-17","close":46.46},{"date":"2017-02-21","close":47.02},{"date":"2017-02-22","close":47.31},{"date":"2017-02-23","close":47.15},{"date":"2017-02-24","close":47.43},{"date":"2017-02-27","close":48.37},{"date":"2017-02-28","close":48.79},{"date":"2017-03-01","close":50.01},{"date":"2017-03-02","close":49.74},{"date":"2017-03-03","close":49.9},{"date":"2017-03-06","close":49.97},{"date":"2017-03-07","close":50.71},{"date":"2017-03-08","close":52.25},{"date":"2017-03-09","close":51.93},{"date":"2017-03-10","close":52.72},{"date":"2017-03-13","close":51.92},{"date":"2017-03-14","close":51.6},{"date":"2017-03-15","close":52.13},{"date":"2017-03-16","close":52.97},{"date":"2017-03-17","close":52.83},{"date":"2017-03-20","close":52.68},{"date":"2017-03-21","close":51.27},{"date":"2017-03-22","close":50.71},{"date":"2017-03-23","close":50.86},{"date":"2017-03-24","close":51.04},{"date":"2017-03-27","close":50.98},{"date":"2017-03-28","close":51.36},{"date":"2017-03-29","close":51.5},{"date":"2017-03-30","close":51.3},{"date":"2017-03-31","close":51.19},{"date":"2017-04-03","close":50.91},{"date":"2017-04-04","close":50.64},{"date":"2017-04-05","close":50.64},{"date":"2017-04-06","close":50.91},{"date":"2017-04-07","close":50.68},{"date":"2017-04-10","close":51.48},{"date":"2017-04-11","close":51.92},{"date":"2017-04-12","close":51.29},{"date":"2017-04-13","close":51.79},{"date":"2017-04-17","close":52.35},{"date":"2017-04-18","close":52.43},{"date":"2017-04-19","close":52.6},{"date":"2017-04-20","close":51.89},{"date":"2017-04-21","close":52.01},{"date":"2017-04-24","close":51.57},{"date":"2017-04-25","close":50.7},{"date":"2017-04-26","close":50.97},{"date":"2017-04-27","close":51.11},{"date":"2017-04-28","close":50.5},{"date":"2017-05-01","close":50.29},{"date":"2017-05-02","close":50.18},{"date":"2017-05-03","close":49.73},{"date":"2017-05-04","close":49.78},{"date":"2017-05-05","close":49.79},{"date":"2017-05-08","close":49.85},{"date":"2017-05-09","close":50.66},{"date":"2017-05-10","close":50.57},{"date":"2017-05-11","close":50.99},{"date":"2017-05-12","close":50.39},{"date":"2017-05-15","close":51.03},{"date":"2017-05-16","close":51.43},{"date":"2017-05-17","close":50.27},{"date":"2017-05-18","close":51.1},{"date":"2017-05-19","close":52.15},{"date":"2017-05-22","close":52.45},{"date":"2017-05-23","close":51.63},{"date":"2017-05-24","close":51.98},{"date":"2017-05-25","close":51.73},{"date":"2017-05-26","close":51.53},{"date":"2017-05-30","close":51.49},{"date":"2017-05-31","close":51.31},{"date":"2017-06-01","close":51.93},{"date":"2017-06-02","close":52.73},{"date":"2017-06-05","close":52.43},{"date":"2017-06-06","close":52.21},{"date":"2017-06-07","close":52.41},{"date":"2017-06-08","close":52.14},{"date":"2017-06-09","close":52.0},{"date":"2017-06-12","close":52.69},{"date":"2017-06-13","close":53.65},{"date":"2017-06-14","close":53.93},{"date":"2017-06-15","close":53.1},{"date":"2017-06-16","close":52.93},{"date":"2017-06-19","close":52.74},{"date":"2017-06-20","close":53.87},{"date":"2017-06-21","close":53.25},{"date":"2017-06-22","close":52.41},{"date":"2017-06-23","close":52.12},{"date":"2017-06-26","close":52.46},{"date":"2017-06-27","close":52.09},{"date":"2017-06-28","close":52.86},{"date":"2017-06-29","close":52.7},{"date":"2017-06-30","close":53.32},{"date":"2017-07-03","close":52.56},{"date":"2017-07-05","close":52.4},{"date":"2017-07-06","close":51.87},{"date":"2017-07-07","close":53.48},{"date":"2017-07-10","close":54.6},{"date":"2017-07-11","close":53.74},{"date":"2017-07-12","close":53.75},{"date":"2017-07-13","close":53.8},{"date":"2017-07-14","close":54.03},{"date":"2017-07-17","close":53.61},{"date":"2017-07-18","close":52.95},{"date":"2017-07-19","close":53.3},{"date":"2017-07-20","close":53.26},{"date":"2017-07-21","close":53.33},{"date":"2017-07-24","close":52.88},{"date":"2017-07-25","close":53.19},{"date":"2017-07-26","close":52.75},{"date":"2017-07-27","close":53.03},{"date":"2017-07-28","close":52.43},{"date":"2017-07-31","close":52.44},{"date":"2017-08-01","close":53.38},{"date":"2017-08-02","close":53.87},{"date":"2017-08-03","close":53.87},{"date":"2017-08-04","close":54.25},{"date":"2017-08-07","close":54.29},{"date":"2017-08-08","close":54.43},{"date":"2017-08-09","close":54.16},{"date":"2017-08-10","close":53.16},{"date":"2017-08-11","close":53.25},{"date":"2017-08-14","close":53.89},{"date":"2017-08-15","close":54.07},{"date":"2017-08-16","close":54.09},{"date":"2017-08-17","close":52.88},{"date":"2017-08-18","close":51.88},{"date":"2017-08-21","close":52.11},{"date":"2017-08-22","close":51.93},{"date":"2017-08-23","close":51.59},{"date":"2017-08-24","close":51.19},{"date":"2017-08-25","close":51.61},{"date":"2017-08-28","close":50.92},{"date":"2017-08-29","close":50.49},{"date":"2017-08-30","close":50.71},{"date":"2017-08-31","close":51.76},{"date":"2017-09-01","close":51.76},{"date":"2017-09-05","close":51.04},{"date":"2017-09-06","close":50.05},{"date":"2017-09-07","close":49.87},{"date":"2017-09-08","close":50.54},{"date":"2017-09-11","close":51.74},{"date":"2017-09-12","close":52.16},{"date":"2017-09-13","close":51.21},{"date":"2017-09-14","close":50.89},{"date":"2017-09-15","close":51.31},{"date":"2017-09-18","close":51.7},{"date":"2017-09-19","close":51.81},{"date":"2017-09-20","close":50.46},{"date":"2017-09-21","close":50.49},{"date":"2017-09-22","close":50.28},{"date":"2017-09-25","close":50.53},{"date":"2017-09-26","close":51.18},{"date":"2017-09-27","close":51.32},{"date":"2017-09-28","close":52.23},{"date":"2017-09-29","close":52.8},{"date":"2017-10-02","close":52.82},{"date":"2017-10-03","close":55.35},{"date":"2017-10-04","close":56.41},{"date":"2017-10-05","close":56.07},{"date":"2017-10-06","close":55.89},{"date":"2017-10-09","close":56.2},{"date":"2017-10-10","close":56.24},{"date":"2017-10-11","close":56.58},{"date":"2017-10-12","close":56.05},{"date":"2017-10-13","close":56.02},{"date":"2017-10-16","close":55.86},{"date":"2017-10-17","close":55.97},{"date":"2017-10-18","close":56.27},{"date":"2017-10-19","close":56.75},{"date":"2017-10-20","close":57.5},{"date":"2017-10-23","close":57.3},{"date":"2017-10-24","close":58.01},{"date":"2017-10-25","close":57.955},{"date":"2017-10-26","close":58.46},{"date":"2017-10-27","close":58.01},{"date":"2017-10-30","close":55.68},{"date":"2017-10-31","close":55.67},{"date":"2017-11-01","close":56.96},{"date":"2017-11-02","close":55.1},{"date":"2017-11-03","close":54.62},{"date":"2017-11-06","close":56.14},{"date":"2017-11-07","close":56.48},{"date":"2017-11-08","close":58.56},{"date":"2017-11-09","close":58.93},{"date":"2017-11-10","close":58.71},{"date":"2017-11-13","close":58.22},{"date":"2017-11-14","close":58.56},{"date":"2017-11-15","close":58.02},{"date":"2017-11-16","close":58.09},{"date":"2017-11-17","close":58.89},{"date":"2017-11-20","close":59.12},{"date":"2017-11-21","close":60.53},{"date":"2017-11-22","close":60.61},{"date":"2017-11-24","close":61.02},{"date":"2017-11-27","close":60.75},{"date":"2017-11-28","close":61.54},{"date":"2017-11-29","close":62.18},{"date":"2017-11-30","close":62.78},{"date":"2017-12-01","close":62.56},{"date":"2017-12-04","close":62.98},{"date":"2017-12-05","close":62.03},{"date":"2017-12-06","close":60.91},{"date":"2017-12-07","close":61.71},{"date":"2017-12-08","close":62.18},{"date":"2017-12-11","close":61.68},{"date":"2017-12-12","close":61.43},{"date":"2017-12-13","close":61.11},{"date":"2017-12-14","close":61.14},{"date":"2017-12-15","close":61.4},{"date":"2017-12-18","close":62.36},{"date":"2017-12-19","close":61.88},{"date":"2017-12-20","close":62.56},{"date":"2017-12-21","close":63.75},{"date":"2017-12-22","close":64.0},{"date":"2017-12-26","close":63.89},{"date":"2017-12-27","close":63.92},{"date":"2017-12-28","close":63.82},{"date":"2017-12-29","close":63.24},{"date":"2018-01-02","close":56.5875},{"date":"2018-01-03","close":58.6733},{"date":"2018-01-04","close":58.4289},{"date":"2018-01-05","close":58.9787},{"date":"2018-01-08","close":58.6733},{"date":"2018-01-09","close":58.1846},{"date":"2018-01-10","close":59.5722},{"date":"2018-01-11","close":60.7155},{"date":"2018-01-12","close":60.4449},{"date":"2018-01-16","close":60.026},{"date":"2018-01-17","close":61.7104},{"date":"2018-01-18","close":61.562},{"date":"2018-01-19","close":62.6791},{"date":"2018-01-22","close":62.6005},{"date":"2018-01-23","close":61.9023},{"date":"2018-01-24","close":61.8413},{"date":"2018-01-25","close":59.7892},{"date":"2018-01-26","close":59.2216},{"date":"2018-01-29","close":56.7766},{"date":"2018-01-30","close":55.7724},{"date":"2018-01-31","close":54.7158},{"date":"2018-02-01","close":54.873},{"date":"2018-02-02","close":52.4105},{"date":"2018-02-05","close":50.3847},{"date":"2018-02-06","close":52.7773},{"date":"2018-02-07","close":53.1877},{"date":"2018-02-08","close":51.6159},{"date":"2018-02-09","close":51.2491},{"date":"2018-02-12","close":51.8167},{"date":"2018-02-13","close":52.3581},{"date":"2018-02-14","close":53.4671},{"date":"2018-02-15","close":52.7423},{"date":"2018-02-16","close":53.144},{"date":"2018-02-20","close":51.6508},{"date":"2018-02-21","close":51.2229},{"date":"2018-02-22","close":51.0221},{"date":"2018-02-23","close":51.5548},{"date":"2018-02-26","close":51.9128},{"date":"2018-02-27","close":50.3497},{"date":"2018-02-28","close":49.4066},{"date":"2018-03-01","close":50.0878},{"date":"2018-03-02","close":50.1926},{"date":"2018-03-05","close":50.9173},{"date":"2018-03-06","close":51.6683},{"date":"2018-03-07","close":51.7731},{"date":"2018-03-08","close":51.2229},{"date":"2018-03-09","close":52.2097},{"date":"2018-03-12","close":52.7685},{"date":"2018-03-13","close":52.8821},{"date":"2018-03-14","close":52.3057},{"date":"2018-03-15","close":51.4238},{"date":"2018-03-16","close":51.7032},{"date":"2018-03-19","close":51.5722},{"date":"2018-03-20","close":51.4063},{"date":"2018-03-21","close":52.3057},{"date":"2018-03-22","close":51.2404},{"date":"2018-03-23","close":50.699},{"date":"2018-03-26","close":51.7032},{"date":"2018-03-27","close":51.2317},{"date":"2018-03-28","close":51.3103},{"date":"2018-03-29","close":51.4674},{"date":"2018-04-02","close":49.625},{"date":"2018-04-03","close":49.852},{"date":"2018-04-04","close":54.8555},{"date":"2018-04-05","close":55.8859},{"date":"2018-04-06","close":53.7727},{"date":"2018-04-09","close":53.0742},{"date":"2018-04-10","close":52.4716},{"date":"2018-04-11","close":50.8125},{"date":"2018-04-12","close":49.5551},{"date":"2018-04-13","close":49.721},{"date":"2018-04-16","close":49.8869},{"date":"2018-04-17","close":50.2362},{"date":"2018-04-18","close":50.3323},{"date":"2018-04-19","close":48.5684},{"date":"2018-04-20","close":47.6951},{"date":"2018-04-23","close":47.5554},{"date":"2018-04-24","close":46.7253},{"date":"2018-04-25","close":47.1098},{"date":"2018-04-26","close":47.4418},{"date":"2018-04-27","close":47.9312},{"date":"2018-04-30","close":46.2184},{"date":"2018-05-01","close":47.1098},{"date":"2018-05-02","close":46.533},{"date":"2018-05-03","close":46.8651},{"date":"2018-05-04","close":47.5729},{"date":"2018-05-07","close":47.4768},{"date":"2018-05-08","close":47.5642},{"date":"2018-05-09","close":46.8476},{"date":"2018-05-10","close":47.3544},{"date":"2018-05-11","close":47.4418},{"date":"2018-05-14","close":47.4418},{"date":"2018-05-15","close":44.7503},{"date":"2018-05-16","close":44.5406},{"date":"2018-05-17","close":44.829},{"date":"2018-05-18","close":45.4669},{"date":"2018-05-21","close":45.6766},{"date":"2018-05-22","close":44.4532},{"date":"2018-05-23","close":45.2222},{"date":"2018-05-24","close":44.9688},{"date":"2018-05-25","close":46.6554},{"date":"2018-05-29","close":46.568},{"date":"2018-05-30","close":45.8776},{"date":"2018-05-31","close":45.2135},{"date":"2018-06-01","close":45.1086},{"date":"2018-06-04","close":45.5019},{"date":"2018-06-05","close":45.4407},{"date":"2018-06-06","close":45.6941},{"date":"2018-06-07","close":45.8252},{"date":"2018-06-08","close":47.1884},{"date":"2018-06-11","close":46.9263},{"date":"2018-06-12","close":47.7826},{"date":"2018-06-13","close":45.8689},{"date":"2018-06-14","close":46.3757},{"date":"2018-06-15","close":46.1573},{"date":"2018-06-18","close":45.4145},{"date":"2018-06-19","close":45.5019},{"date":"2018-06-20","close":45.6417},{"date":"2018-06-21","close":45.1611},{"date":"2018-06-22","close":44.7416},{"date":"2018-06-25","close":43.0114},{"date":"2018-06-26","close":45.0999},{"date":"2018-06-27","close":44.794},{"date":"2018-06-28","close":45.4757},{"date":"2018-06-29","close":45.8776},{"date":"2018-07-02","close":45.5892},{"date":"2018-07-03","close":45.7728},{"date":"2018-07-05","close":46.4194},{"date":"2018-07-06","close":46.9175},{"date":"2018-07-09","close":47.7389},{"date":"2018-07-10","close":47.4943},{"date":"2018-07-11","close":47.1969},{"date":"2018-07-12","close":47.0308},{"date":"2018-07-13","close":47.2756},{"date":"2018-07-16","close":47.2669},{"date":"2018-07-17","close":48.5786},{"date":"2018-07-18","close":48.2463},{"date":"2018-07-19","close":48.2201},{"date":"2018-07-20","close":47.8178},{"date":"2018-07-23","close":47.4855},{"date":"2018-07-24","close":45.9901},{"date":"2018-07-25","close":44.9057},{"date":"2018-07-26","close":45.9376},{"date":"2018-07-27","close":45.5703},{"date":"2018-07-30","close":45.3692},{"date":"2018-07-31","close":45.7103},{"date":"2018-08-01","close":45.2468},{"date":"2018-08-02","close":44.4335},{"date":"2018-08-03","close":45.0194},{"date":"2018-08-06","close":45.2643},{"date":"2018-08-07","close":46.3487},{"date":"2018-08-08","close":46.5848},{"date":"2018-08-09","close":46.7422},{"date":"2018-08-10","close":46.681},{"date":"2018-08-13","close":44.4073},{"date":"2018-08-14","close":44.5909},{"date":"2018-08-15","close":43.9263},{"date":"2018-08-16","close":44.1449},{"date":"2018-08-17","close":44.2236},{"date":"2018-08-20","close":44.7133},{"date":"2018-08-21","close":46.576},{"date":"2018-08-22","close":45.9376},{"date":"2018-08-23","close":45.2205},{"date":"2018-08-24","close":45.0806},{"date":"2018-08-27","close":45.8414},{"date":"2018-08-28","close":46.0076},{"date":"2018-08-29","close":46.0776},{"date":"2018-08-30","close":45.3342},{"date":"2018-08-31","close":45.1856},{"date":"2018-09-04","close":45.2293},{"date":"2018-09-05","close":45.9289},{"date":"2018-09-06","close":45.7715},{"date":"2018-09-07","close":44.1886},{"date":"2018-09-10","close":44.3285},{"date":"2018-09-11","close":44.7483},{"date":"2018-09-12","close":45.6665},{"date":"2018-09-13","close":45.7802},{"date":"2018-09-14","close":45.9376},{"date":"2018-09-17","close":44.7396},{"date":"2018-09-18","close":45.308},{"date":"2018-09-19","close":44.9407},{"date":"2018-09-20","close":44.3548},{"date":"2018-09-21","close":43.8388},{"date":"2018-09-24","close":42.8506},{"date":"2018-09-25","close":42.737},{"date":"2018-09-26","close":41.8887},{"date":"2018-09-27","close":41.1716},{"date":"2018-09-28","close":40.8305},{"date":"2018-10-01","close":41.2416},{"date":"2018-10-02","close":40.9005},{"date":"2018-10-03","close":40.437},{"date":"2018-10-04","close":39.0815},{"date":"2018-10-05","close":39.1602},{"date":"2018-10-08","close":39.7374},{"date":"2018-10-09","close":38.7492},{"date":"2018-10-10","close":38.2333},{"date":"2018-10-11","close":37.8747},{"date":"2018-10-12","close":37.7348},{"date":"2018-10-15","close":37.6386},{"date":"2018-10-16","close":38.5656},{"date":"2018-10-17","close":37.6736},{"date":"2018-10-18","close":37.1309},{"date":"2018-10-19","close":35.7391},{"date":"2018-10-22","close":34.4612},{"date":"2018-10-23","close":35.6254},{"date":"2018-10-24","close":33.9973},{"date":"2018-10-25","close":35.1789},{"date":"2018-10-26","close":36.5795},{"date":"2018-10-29","close":35.8967},{"date":"2018-10-30","close":37.6736},{"date":"2018-10-31","close":37.6211},{"date":"2018-11-01","close":38.5489},{"date":"2018-11-02","close":37.8837},{"date":"2018-11-05","close":38.8553},{"date":"2018-11-06","close":38.4964},{"date":"2018-11-07","close":37.6123},{"date":"2018-11-08","close":36.6757},{"date":"2018-11-09","close":36.6757},{"date":"2018-11-12","close":35.6078},{"date":"2018-11-13","close":36.1155},{"date":"2018-11-14","close":36.4219},{"date":"2018-11-15","close":34.6012},{"date":"2018-11-16","close":35.9317},{"date":"2018-11-19","close":36.2993},{"date":"2018-11-20","close":36.8858},{"date":"2018-11-21","close":37.446},{"date":"2018-11-23","close":37.411},{"date":"2018-11-26","close":37.4985},{"date":"2018-11-27","close":37.5248},{"date":"2018-11-28","close":38.4089},{"date":"2018-11-29","close":37.6736},{"date":"2018-11-30","close":37.4023},{"date":"2018-12-03","close":38.1725},{"date":"2018-12-04","close":36.0017},{"date":"2018-12-06","close":37.1659},{"date":"2018-12-07","close":36.7633},{"date":"2018-12-10","close":35.993},{"date":"2018-12-11","close":35.424},{"date":"2018-12-12","close":36.0455},{"date":"2018-12-13","close":35.8092},{"date":"2018-12-14","close":35.1964},{"date":"2018-12-17","close":35.0301},{"date":"2018-12-18","close":35.8967},{"date":"2018-12-19","close":35.9142},{"date":"2018-12-20","close":35.7829},{"date":"2018-12-21","close":34.1023},{"date":"2018-12-24","close":33.3145},{"date":"2018-12-26","close":34.54},{"date":"2018-12-27","close":34.575},{"date":"2018-12-28","close":34.5137},{"date":"2018-12-31","close":34.2686},{"date":"2019-01-02","close":34.9776},{"date":"2019-01-03","close":34.6187},{"date":"2019-01-04","close":36.0718},{"date":"2019-01-07","close":37.0959},{"date":"2019-01-08","close":37.5423},{"date":"2019-01-09","close":40.5184},{"date":"2019-01-10","close":39.538},{"date":"2019-01-11","close":40.6234},{"date":"2019-01-14","close":39.5643},{"date":"2019-01-15","close":40.1595},{"date":"2019-01-16","close":39.7043},{"date":"2019-01-17","close":39.1966},{"date":"2019-01-18","close":38.6014},{"date":"2019-01-22","close":38.085},{"date":"2019-01-23","close":38.2163},{"date":"2019-01-24","close":39.3114},{"date":"2019-01-25","close":39.0398},{"date":"2019-01-28","close":39.0048},{"date":"2019-01-29","close":40.2576},{"date":"2019-01-30","close":40.6519},{"date":"2019-01-31","close":41.5455},{"date":"2019-02-01","close":41.309},{"date":"2019-02-04","close":40.8972},{"date":"2019-02-05","close":41.0987},{"date":"2019-02-06","close":40.3715},{"date":"2019-02-07","close":40.4679},{"date":"2019-02-08","close":40.3277},{"date":"2019-02-11","close":40.2927},{"date":"2019-02-12","close":42.5881},{"date":"2019-02-13","close":42.2026},{"date":"2019-02-14","close":42.264},{"date":"2019-02-15","close":42.8422},{"date":"2019-02-19","close":43.2627},{"date":"2019-02-20","close":42.886},{"date":"2019-02-21","close":43.1225},{"date":"2019-02-22","close":44.025},{"date":"2019-02-25","close":43.4905},{"date":"2019-02-26","close":43.3328},{"date":"2019-02-27","close":42.7896},{"date":"2019-02-28","close":42.0362},{"date":"2019-03-01","close":41.2039},{"date":"2019-03-04","close":41.7032},{"date":"2019-03-05","close":40.4153},{"date":"2019-03-06","close":40.2138},{"date":"2019-03-07","close":41.6594},{"date":"2019-03-08","close":41.8171},{"date":"2019-03-11","close":42.5005},{"date":"2019-03-12","close":42.5443},{"date":"2019-03-13","close":42.115},{"date":"2019-03-14","close":42.0712},{"date":"2019-03-15","close":41.8171},{"date":"2019-03-18","close":41.931},{"date":"2019-03-19","close":40.8184},{"date":"2019-03-20","close":40.4942},{"date":"2019-03-21","close":41.6769},{"date":"2019-03-22","close":41.9135},{"date":"2019-03-25","close":43.4117},{"date":"2019-03-26","close":43.5518},{"date":"2019-03-27","close":45.269},{"date":"2019-03-28","close":43.5956},{"date":"2019-03-29","close":43.0087},{"date":"2019-04-01","close":42.851},{"date":"2019-04-02","close":42.8072},{"date":"2019-04-03","close":43.6395},{"date":"2019-04-04","close":44.4104},{"date":"2019-04-05","close":45.2778},{"date":"2019-04-08","close":44.9449},{"date":"2019-04-09","close":44.0074},{"date":"2019-04-10","close":44.5419},{"date":"2019-04-11","close":44.9449},{"date":"2019-04-12","close":44.6558},{"date":"2019-04-15","close":44.8047},{"date":"2019-04-16","close":45.0325},{"date":"2019-04-17","close":45.4793},{"date":"2019-04-18","close":46.3554},{"date":"2019-04-22","close":45.637},{"date":"2019-04-23","close":45.9965},{"date":"2019-04-24","close":46.1456},{"date":"2019-04-25","close":45.2074},{"date":"2019-04-26","close":45.6195},{"date":"2019-04-29","close":45.7335},{"date":"2019-04-30","close":45.6195},{"date":"2019-05-01","close":45.637},{"date":"2019-05-02","close":45.9088},{"date":"2019-05-03","close":45.7948},{"date":"2019-05-06","close":45.4616},{"date":"2019-05-07","close":45.374},{"date":"2019-05-08","close":44.8304},{"date":"2019-05-09","close":45.4003},{"date":"2019-05-10","close":45.4704},{"date":"2019-05-13","close":45.1285},{"date":"2019-05-14","close":46.2508},{"date":"2019-05-15","close":46.3998},{"date":"2019-05-16","close":47.0486},{"date":"2019-05-17","close":46.5839},{"date":"2019-05-20","close":45.4266},{"date":"2019-05-21","close":45.8474},{"date":"2019-05-22","close":45.3827},{"date":"2019-05-23","close":44.7865},{"date":"2019-05-24","close":45.5143},{"date":"2019-05-28","close":44.9882},{"date":"2019-05-29","close":44.3218},{"date":"2019-05-30","close":44.1114},{"date":"2019-05-31","close":43.5415},{"date":"2019-06-03","close":44.1903},{"date":"2019-06-04","close":45.0671},{"date":"2019-06-05","close":45.7072},{"date":"2019-06-06","close":46.1894},{"date":"2019-06-07","close":46.7856},{"date":"2019-06-10","close":46.2771},{"date":"2019-06-11","close":45.8299},{"date":"2019-06-12","close":45.6721},{"date":"2019-06-13","close":46.5401},{"date":"2019-06-14","close":46.9522},{"date":"2019-06-17","close":46.4787},{"date":"2019-06-18","close":46.0228},{"date":"2019-06-19","close":45.6721},{"date":"2019-06-20","close":46.2332},{"date":"2019-06-21","close":45.0233},{"date":"2019-06-24","close":45.0759},{"date":"2019-06-25","close":42.2789},{"date":"2019-06-26","close":41.6914},{"date":"2019-06-27","close":42.463},{"date":"2019-06-28","close":42.4893},{"date":"2019-07-01","close":42.1561},{"date":"2019-07-02","close":42.5682},{"date":"2019-07-03","close":43.1557},{"date":"2019-07-05","close":42.3315},{"date":"2019-07-08","close":42.3227},{"date":"2019-07-09","close":41.5336},{"date":"2019-07-10","close":42.4901},{"date":"2019-07-11","close":41.8057},{"date":"2019-07-12","close":41.9461},{"date":"2019-07-15","close":41.5073},{"date":"2019-07-16","close":41.9197},{"date":"2019-07-17","close":41.0949},{"date":"2019-07-18","close":41.0334},{"date":"2019-07-19","close":40.6034},{"date":"2019-07-22","close":40.3665},{"date":"2019-07-23","close":40.2437},{"date":"2019-07-24","close":41.0422},{"date":"2019-07-25","close":41.911},{"date":"2019-07-26","close":41.7969},{"date":"2019-07-29","close":42.104},{"date":"2019-07-30","close":42.5165},{"date":"2019-07-31","close":41.7442},{"date":"2019-08-01","close":42.5603},{"date":"2019-08-02","close":42.104},{"date":"2019-08-05","close":41.7091},{"date":"2019-08-06","close":42.2883},{"date":"2019-08-07","close":43.7538},{"date":"2019-08-08","close":44.6313},{"date":"2019-08-09","close":43.8854},{"date":"2019-08-12","close":43.2273},{"date":"2019-08-13","close":44.1223},{"date":"2019-08-14","close":43.3589},{"date":"2019-08-15","close":42.5691},{"date":"2019-08-16","close":43.2185},{"date":"2019-08-19","close":43.903},{"date":"2019-08-20","close":44.7103},{"date":"2019-08-21","close":45.2456},{"date":"2019-08-22","close":45.6317},{"date":"2019-08-23","close":44.9384},{"date":"2019-08-26","close":44.7893},{"date":"2019-08-27","close":44.3154},{"date":"2019-08-28","close":44.2364},{"date":"2019-08-29","close":44.9384},{"date":"2019-08-30","close":44.7542},{"date":"2019-09-03","close":44.9034},{"date":"2019-09-04","close":45.6229},{"date":"2019-09-05","close":45.3597},{"date":"2019-09-06","close":45.6317},{"date":"2019-09-09","close":46.0178},{"date":"2019-09-10","close":46.7725},{"date":"2019-09-11","close":47.3868},{"date":"2019-09-12","close":47.8957},{"date":"2019-09-13","close":47.0533},{"date":"2019-09-16","close":46.8076},{"date":"2019-09-17","close":46.597},{"date":"2019-09-18","close":47.5184},{"date":"2019-09-19","close":47.2025},{"date":"2019-09-20","close":47.4745},{"date":"2019-09-23","close":48.1678},{"date":"2019-09-24","close":48.4398},{"date":"2019-09-25","close":48.7557},{"date":"2019-09-26","close":48.7645},{"date":"2019-09-27","close":48.0186},{"date":"2019-09-30","close":49.0102},{"date":"2019-10-01","close":48.8961},{"date":"2019-10-02","close":50.7389},{"date":"2019-10-03","close":51.3444},{"date":"2019-10-04","close":52.2044},{"date":"2019-10-07","close":52.064},{"date":"2019-10-08","close":51.8973},{"date":"2019-10-09","close":51.792},{"date":"2019-10-10","close":51.6428},{"date":"2019-10-11","close":51.3532},{"date":"2019-10-14","close":51.7569},{"date":"2019-10-15","close":52.415},{"date":"2019-10-16","close":53.6787},{"date":"2019-10-17","close":53.6084},{"date":"2019-10-18","close":54.188},{"date":"2019-10-21","close":53.5821},{"date":"2019-10-22","close":54.1002},{"date":"2019-10-23","close":54.1529},{"date":"2019-10-24","close":54.4163},{"date":"2019-10-25","close":54.2758},{"date":"2019-10-28","close":52.9235},{"date":"2019-10-29","close":52.221},{"date":"2019-10-30","close":52.8533},{"date":"2019-10-31","close":52.3352},{"date":"2019-11-01","close":53.4591},{"date":"2019-11-04","close":52.0805},{"date":"2019-11-05","close":51.2463},{"date":"2019-11-06","close":52.0015},{"date":"2019-11-07","close":50.3067},{"date":"2019-11-08","close":50.7546},{"date":"2019-11-11","close":51.782},{"date":"2019-11-12","close":51.3868},{"date":"2019-11-13","close":52.0805},{"date":"2019-11-14","close":52.4581},{"date":"2019-11-15","close":52.1157},{"date":"2019-11-18","close":52.7215},{"date":"2019-11-19","close":52.3703},{"date":"2019-11-20","close":52.4493},{"date":"2019-11-21","close":51.8961},{"date":"2019-11-22","close":51.6151},{"date":"2019-11-25","close":52.1859},{"date":"2019-11-26","close":53.0816},{"date":"2019-11-27","close":52.4669},{"date":"2019-11-29","close":52.3791},{"date":"2019-12-02","close":51.6854},{"date":"2019-12-03","close":51.7469},{"date":"2019-12-04","close":51.659},{"date":"2019-12-05","close":52.5108},{"date":"2019-12-06","close":51.5888},{"date":"2019-12-09","close":52.1596},{"date":"2019-12-10","close":51.9225},{"date":"2019-12-11","close":52.4406},{"date":"2019-12-12","close":50.9829},{"date":"2019-12-13","close":51.1936},{"date":"2019-12-16","close":51.0268},{"date":"2019-12-17","close":50.2365},{"date":"2019-12-18","close":49.3847},{"date":"2019-12-19","close":48.5066},{"date":"2019-12-20","close":49.736},{"date":"2019-12-23","close":48.8579},{"date":"2019-12-24","close":49.8677},{"date":"2019-12-26","close":49.1915},{"date":"2019-12-27","close":49.174},{"date":"2019-12-30","close":48.9457},{"date":"2019-12-31","close":48.9896},{"date":"2020-01-02","close":49.0071},{"date":"2020-01-03","close":49.5867},{"date":"2020-01-06","close":50.9741},{"date":"2020-01-07","close":50.175},{"date":"2020-01-08","close":50.5702},{"date":"2020-01-09","close":50.658},{"date":"2020-01-10","close":52.4406},{"date":"2020-01-13","close":53.1694},{"date":"2020-01-14","close":54.1177},{"date":"2020-01-15","close":55.1363},{"date":"2020-01-16","close":55.4876},{"date":"2020-01-17","close":55.3998},{"date":"2020-01-21","close":57.0243},{"date":"2020-01-22","close":57.7531},{"date":"2020-01-23","close":59.1827},{"date":"2020-01-24","close":58.6285},{"date":"2020-01-27","close":59.2003},{"date":"2020-01-28","close":59.6314},{"date":"2020-01-29","close":59.6314},{"date":"2020-01-30","close":59.174},{"date":"2020-01-31","close":58.3821},{"date":"2020-02-03","close":58.6461},{"date":"2020-02-04","close":57.7311},{"date":"2020-02-05","close":59.7898},{"date":"2020-02-06","close":59.9569},{"date":"2020-02-07","close":60.696},{"date":"2020-02-10","close":61.6549},{"date":"2020-02-11","close":62.6579},{"date":"2020-02-12","close":61.9013},{"date":"2020-02-13","close":61.3734},{"date":"2020-02-14","close":61.8925},{"date":"2020-02-18","close":61.6901},{"date":"2020-02-19","close":61.9716},{"date":"2020-02-20","close":62.4907},{"date":"2020-02-21","close":62.1564},{"date":"2020-02-24","close":60.8455},{"date":"2020-02-25","close":58.4613},{"date":"2020-02-26","close":57.0273},{"date":"2020-02-27","close":55.4173},{"date":"2020-02-28","close":53.0859},{"date":"2020-03-02","close":55.0918},{"date":"2020-03-03","close":56.517},{"date":"2020-03-04","close":58.6285},{"date":"2020-03-05","close":56.9217},{"date":"2020-03-06","close":55.0302},{"date":"2020-03-09","close":48.6958},{"date":"2020-03-10","close":52.2149},{"date":"2020-03-11","close":46.989},{"date":"2020-03-12","close":40.8394},{"date":"2020-03-13","close":40.1883},{"date":"2020-03-16","close":32.3055},{"date":"2020-03-17","close":30.7659},{"date":"2020-03-18","close":27.2028},{"date":"2020-03-19","close":27.8098},{"date":"2020-03-20","close":29.9829},{"date":"2020-03-23","close":25.8215},{"date":"2020-03-24","close":31.3201},{"date":"2020-03-25","close":35.8158},{"date":"2020-03-26","close":37.3202},{"date":"2020-03-27","close":35.4199},{"date":"2020-03-30","close":35.156},{"date":"2020-03-31","close":33.6076},{"date":"2020-04-01","close":30.5547},{"date":"2020-04-02","close":29.4022},{"date":"2020-04-03","close":29.3758},{"date":"2020-04-06","close":34.5049},{"date":"2020-04-07","close":34.5401},{"date":"2020-04-08","close":38.1472},{"date":"2020-04-09","close":39.4141},{"date":"2020-04-13","close":36.3789},{"date":"2020-04-14","close":37.8481},{"date":"2020-04-15","close":35.0328},{"date":"2020-04-16","close":35.983},{"date":"2020-04-17","close":37.7689},{"date":"2020-04-20","close":35.2763},{"date":"2020-04-21","close":35.4263},{"date":"2020-04-22","close":36.2292},{"date":"2020-04-23","close":36.3969},{"date":"2020-04-24","close":37.8351},{"date":"2020-04-27","close":40.0233},{"date":"2020-04-28","close":43.6939},{"date":"2020-04-29","close":46.9762},{"date":"2020-04-30","close":44.1792},{"date":"2020-05-01","close":43.6409},{"date":"2020-05-04","close":43.6057},{"date":"2020-05-05","close":45.0968},{"date":"2020-05-06","close":45.0615},{"date":"2020-05-07","close":44.8586},{"date":"2020-05-08","close":47.6556},{"date":"2020-05-11","close":46.7645},{"date":"2020-05-12","close":44.8939},{"date":"2020-05-13","close":43.1645},{"date":"2020-05-14","close":43.0145},{"date":"2020-05-15","close":44.6821},{"date":"2020-05-18","close":49.9409},{"date":"2020-05-19","close":51.5556},{"date":"2020-05-20","close":50.7791},{"date":"2020-05-21","close":52.0585},{"date":"2020-05-22","close":53.0203},{"date":"2020-05-26","close":54.5026},{"date":"2020-05-27","close":57.3438},{"date":"2020-05-28","close":53.1085},{"date":"2020-05-29","close":53.3468},{"date":"2020-06-01","close":53.0644},{"date":"2020-06-02","close":53.1262},{"date":"2020-06-03","close":56.0026},{"date":"2020-06-04","close":53.8938},{"date":"2020-06-05","close":56.2144},{"date":"2020-06-08","close":55.2879},{"date":"2020-06-09","close":54.8909},{"date":"2020-06-10","close":55.1291},{"date":"2020-06-11","close":50.488},{"date":"2020-06-12","close":52.2791},{"date":"2020-06-15","close":56.0291},{"date":"2020-06-16","close":56.4173},{"date":"2020-06-17","close":55.9938},{"date":"2020-06-18","close":54.6174},{"date":"2020-06-19","close":53.0997},{"date":"2020-06-22","close":53.9821},{"date":"2020-06-23","close":53.9909},{"date":"2020-06-24","close":52.0938},{"date":"2020-06-25","close":52.7291},{"date":"2020-06-26","close":52.0585},{"date":"2020-06-29","close":53.7791},{"date":"2020-06-30","close":54.3703},{"date":"2020-07-01","close":52.7468},{"date":"2020-07-02","close":53.0909},{"date":"2020-07-06","close":54.6526},{"date":"2020-07-07","close":54.8556},{"date":"2020-07-08","close":57.8379},{"date":"2020-07-09","close":55.9151},{"date":"2020-07-10","close":57.6921},{"date":"2020-07-13","close":55.3052},{"date":"2020-07-14","close":58.6026},{"date":"2020-07-15","close":60.3972},{"date":"2020-07-16","close":61.7144},{"date":"2020-07-17","close":61.5288},{"date":"2020-07-20","close":60.8657},{"date":"2020-07-21","close":60.4237},{"date":"2020-07-22","close":62.7045},{"date":"2020-07-23","close":61.9531},{"date":"2020-07-24","close":61.6967},{"date":"2020-07-27","close":64.561},{"date":"2020-07-28","close":62.2183},{"date":"2020-07-29","close":64.2516},{"date":"2020-07-30","close":63.898},{"date":"2020-07-31","close":63.9598},{"date":"2020-08-03","close":65.0649},{"date":"2020-08-04","close":64.2958},{"date":"2020-08-05","close":65.0295},{"date":"2020-08-06","close":64.7908},{"date":"2020-08-07","close":64.7466},{"date":"2020-08-10","close":65.8605},{"date":"2020-08-11","close":65.0384},{"date":"2020-08-12","close":65.6749},{"date":"2020-08-13","close":65.9313},{"date":"2020-08-14","close":65.6395},{"date":"2020-08-17","close":68.1325},{"date":"2020-08-18","close":68.2209},{"date":"2020-08-19","close":67.9026},{"date":"2020-08-20","close":68.0176},{"date":"2020-08-21","close":70.1569},{"date":"2020-08-24","close":69.6177},{"date":"2020-08-25","close":68.937},{"date":"2020-08-26","close":68.2032},{"date":"2020-08-27","close":67.0098},{"date":"2020-08-28","close":67.1247},{"date":"2020-08-31","close":66.1434},{"date":"2020-09-01","close":69.0696},{"date":"2020-09-02","close":69.2818},{"date":"2020-09-03","close":66.5766},{"date":"2020-09-04","close":65.0826},{"date":"2020-09-08","close":64.8616},{"date":"2020-09-09","close":67.0009},{"date":"2020-09-10","close":66.7446},{"date":"2020-09-11","close":68.495},{"date":"2020-09-14","close":69.8387},{"date":"2020-09-15","close":67.0982},{"date":"2020-09-16","close":69.7414},{"date":"2020-09-17","close":69.0784},{"date":"2020-09-18","close":69.9978},{"date":"2020-09-21","close":67.8496},{"date":"2020-09-22","close":70.5901},{"date":"2020-09-23","close":67.4341},{"date":"2020-09-24","close":68.548},{"date":"2020-09-25","close":67.8054},{"date":"2020-09-28","close":70.4045},{"date":"2020-09-29","close":69.8122},{"date":"2020-09-30","close":72.2079},{"date":"2020-10-01","close":73.3129},{"date":"2020-10-02","close":74.1351},{"date":"2020-10-05","close":73.3837},{"date":"2020-10-06","close":71.3062},{"date":"2020-10-07","close":71.1029},{"date":"2020-10-08","close":74.2677},{"date":"2020-10-09","close":74.3207},{"date":"2020-10-12","close":74.2146},{"date":"2020-10-13","close":73.4013},{"date":"2020-10-14","close":73.6577},{"date":"2020-10-15","close":75.0853},{"date":"2020-10-16","close":75.0853},{"date":"2020-10-19","close":73.1878},{"date":"2020-10-20","close":73.8528},{"date":"2020-10-21","close":71.0154},{"date":"2020-10-22","close":67.8676},{"date":"2020-10-23","close":69.4016},{"date":"2020-10-26","close":66.5198},{"date":"2020-10-27","close":64.2942},{"date":"2020-10-28","close":64.1346},{"date":"2020-10-29","close":63.4873},{"date":"2020-10-30","close":62.2726},{"date":"2020-11-02","close":64.2942},{"date":"2020-11-03","close":65.9435},{"date":"2020-11-04","close":70.4745},{"date":"2020-11-05","close":69.8006},{"date":"2020-11-06","close":67.0252},{"date":"2020-11-09","close":62.4233},{"date":"2020-11-10","close":66.8036},{"date":"2020-11-11","close":67.5839},{"date":"2020-11-12","close":65.6065},{"date":"2020-11-13","close":67.0341},{"date":"2020-11-16","close":67.176},{"date":"2020-11-17","close":67.1317},{"date":"2020-11-18","close":67.8144},{"date":"2020-11-19","close":67.6548},{"date":"2020-11-20","close":67.176},{"date":"2020-11-23","close":69.3661},{"date":"2020-11-24","close":67.8587},{"date":"2020-11-25","close":68.3109},{"date":"2020-11-27","close":68.905},{"date":"2020-11-30","close":67.2646},{"date":"2020-12-01","close":64.9326},{"date":"2020-12-02","close":63.1327},{"date":"2020-12-03","close":66.8745},{"date":"2020-12-04","close":65.509},{"date":"2020-12-07","close":67.6814},{"date":"2020-12-08","close":64.2854},{"date":"2020-12-09","close":64.1878},{"date":"2020-12-10","close":64.0991},{"date":"2020-12-11","close":64.5159},{"date":"2020-12-14","close":66.2183},{"date":"2020-12-15","close":65.5001},{"date":"2020-12-16","close":65.8725},{"date":"2020-12-17","close":70.8912},{"date":"2020-12-18","close":71.6804},{"date":"2020-12-21","close":70.5011},{"date":"2020-12-22","close":71.237},{"date":"2020-12-23","close":69.6676},{"date":"2020-12-24","close":71.3168},{"date":"2020-12-28","close":69.4637},{"date":"2020-12-29","close":69.1178},{"date":"2020-12-30","close":69.1888},{"date":"2020-12-31","close":67.5927},{"date":"2021-01-04","close":65.8548},{"date":"2021-01-05","close":65.3583},{"date":"2021-01-06","close":64.9858},{"date":"2021-01-07","close":67.1139},{"date":"2021-01-08","close":65.0745},{"date":"2021-01-11","close":67.2824},{"date":"2021-01-12","close":67.9119},{"date":"2021-01-13","close":67.6903},{"date":"2021-01-14","close":66.5109},{"date":"2021-01-15","close":67.9119},{"date":"2021-01-19","close":69.375},{"date":"2021-01-20","close":73.1789},{"date":"2021-01-21","close":74.1277},{"date":"2021-01-22","close":75.0321},{"date":"2021-01-25","close":76.8498},{"date":"2021-01-26","close":76.2646},{"date":"2021-01-27","close":75.4045},{"date":"2021-01-28","close":74.9776},{"date":"2021-01-29","close":73.946},{"date":"2021-02-01","close":74.8887},{"date":"2021-02-02","close":75.6357},{"date":"2021-02-03","close":75.9826},{"date":"2021-02-04","close":77.2543},{"date":"2021-02-05","close":80.8915},{"date":"2021-02-08","close":84.68},{"date":"2021-02-09","close":82.6968},{"date":"2021-02-10","close":83.3016},{"date":"2021-02-11","close":84.093},{"date":"2021-02-12","close":82.3322},{"date":"2021-02-16","close":78.526},{"date":"2021-02-17","close":77.5922},{"date":"2021-02-18","close":76.8185},{"date":"2021-02-19","close":77.779},{"date":"2021-02-22","close":75.5735},{"date":"2021-02-23","close":76.1248},{"date":"2021-02-24","close":76.7029},{"date":"2021-02-25","close":71.5005},{"date":"2021-02-26","close":73.786},{"date":"2021-03-01","close":73.4569},{"date":"2021-03-02","close":75.0488},{"date":"2021-03-03","close":71.8384},{"date":"2021-03-04","close":71.5182},{"date":"2021-03-05","close":76.4628},{"date":"2021-03-08","close":78.3659},{"date":"2021-03-09","close":78.6416},{"date":"2021-03-10","close":81.4607},{"date":"2021-03-11","close":80.9182},{"date":"2021-03-12","close":78.1792},{"date":"2021-03-15","close":80.0823},{"date":"2021-03-16","close":78.8906},{"date":"2021-03-17","close":89.7757},{"date":"2021-03-18","close":84.1642},{"date":"2021-03-19","close":84.5911},{"date":"2021-03-22","close":86.2719},{"date":"2021-03-23","close":84.6978},{"date":"2021-03-24","close":84.1731},{"date":"2021-03-25","close":88.1661},{"date":"2021-03-26","close":91.4654},{"date":"2021-03-29","close":88.6197},{"date":"2021-03-30","close":90.5139},{"date":"2021-03-31","close":90.0248},{"date":"2021-04-01","close":91.9812},{"date":"2021-04-05","close":93.1729},{"date":"2021-04-06","close":93.3419},{"date":"2021-04-07","close":91.9457},{"date":"2021-04-08","close":90.9585},{"date":"2021-04-09","close":93.8399},{"date":"2021-04-12","close":93.2529},{"date":"2021-04-13","close":92.2569},{"date":"2021-04-14","close":91.6344},{"date":"2021-04-15","close":91.5277},{"date":"2021-04-16","close":94.16},{"date":"2021-04-19","close":92.4881},{"date":"2021-04-20","close":89.2343},{"date":"2021-04-21","close":90.9103},{"date":"2021-04-22","close":89.8138},{"date":"2021-04-23","close":90.8033},{"date":"2021-04-26","close":92.5416},{"date":"2021-04-27","close":92.2029},{"date":"2021-04-28","close":92.0157},{"date":"2021-04-29","close":93.6381},{"date":"2021-04-30","close":92.3544},{"date":"2021-05-03","close":94.4404},{"date":"2021-05-04","close":95.3853},{"date":"2021-05-05","close":94.1016},{"date":"2021-05-06","close":94.2265},{"date":"2021-05-07","close":96.3214},{"date":"2021-05-10","close":96.2411},{"date":"2021-05-11","close":92.2207},{"date":"2021-05-12","close":85.6953},{"date":"2021-05-13","close":87.9952},{"date":"2021-05-14","close":88.8867},{"date":"2021-05-17","close":87.4425},{"date":"2021-05-18","close":85.1782},{"date":"2021-05-19","close":84.5542},{"date":"2021-05-20","close":84.9464},{"date":"2021-05-21","close":84.3224},{"date":"2021-05-24","close":84.7147},{"date":"2021-05-25","close":86.2391},{"date":"2021-05-26","close":88.0843},{"date":"2021-05-27","close":88.2091},{"date":"2021-05-28","close":88.2626},{"date":"2021-06-01","close":87.808},{"date":"2021-06-02","close":85.8914},{"date":"2021-06-03","close":84.6612},{"date":"2021-06-04","close":86.1143},{"date":"2021-06-07","close":85.3654},{"date":"2021-06-08","close":85.4724},{"date":"2021-06-09","close":83.7073},{"date":"2021-06-10","close":81.2469},{"date":"2021-06-11","close":82.6732},{"date":"2021-06-14","close":82.0492},{"date":"2021-06-15","close":82.5039},{"date":"2021-06-16","close":81.4252},{"date":"2021-06-17","close":84.3759},{"date":"2021-06-18","close":87.5138},{"date":"2021-06-21","close":87.0057},{"date":"2021-06-22","close":87.808},{"date":"2021-06-23","close":86.453},{"date":"2021-06-24","close":86.7115},{"date":"2021-06-25","close":86.5511},{"date":"2021-06-28","close":87.7278},{"date":"2021-06-29","close":88.4499},{"date":"2021-06-30","close":88.5657},{"date":"2021-07-01","close":90.9609},{"date":"2021-07-02","close":90.6123},{"date":"2021-07-06","close":89.2182},{"date":"2021-07-07","close":91.2826},{"date":"2021-07-08","close":88.0027},{"date":"2021-07-09","close":88.4138},{"date":"2021-07-12","close":88.1904},{"date":"2021-07-13","close":85.6165},{"date":"2021-07-14","close":86.0902},{"date":"2021-07-15","close":86.5639},{"date":"2021-07-16","close":85.7595},{"date":"2021-07-19","close":85.9383},{"date":"2021-07-20","close":88.0295},{"date":"2021-07-21","close":89.9063},{"date":"2021-07-22","close":89.4684},{"date":"2021-07-23","close":91.926},{"date":"2021-07-26","close":90.5408},{"date":"2021-07-27","close":91.506},{"date":"2021-07-28","close":90.1744},{"date":"2021-07-29","close":95.1523},{"date":"2021-07-30","close":93.9727},{"date":"2021-08-02","close":94.5982},{"date":"2021-08-03","close":95.8852},{"date":"2021-08-04","close":94.2318},{"date":"2021-08-05","close":94.2407},{"date":"2021-08-06","close":92.9896},{"date":"2021-08-09","close":92.7483},{"date":"2021-08-10","close":94.482},{"date":"2021-08-11","close":97.2704},{"date":"2021-08-12","close":95.9835},{"date":"2021-08-13","close":96.6716},{"date":"2021-08-16","close":97.1989},{"date":"2021-08-17","close":93.4543},{"date":"2021-08-18","close":92.9538},{"date":"2021-08-19","close":92.7483},{"date":"2021-08-20","close":94.1246},{"date":"2021-08-23","close":93.347},{"date":"2021-08-24","close":95.6617},{"date":"2021-08-25","close":96.7252},{"date":"2021-08-26","close":94.9736},{"date":"2021-08-27","close":96.4839},{"date":"2021-08-30","close":96.3946},{"date":"2021-08-31","close":95.903},{"date":"2021-09-01","close":97.047},{"date":"2021-09-02","close":96.0907},{"date":"2021-09-03","close":94.3837},{"date":"2021-09-07","close":93.2755},{"date":"2021-09-08","close":90.2459},{"date":"2021-09-09","close":89.5667},{"date":"2021-09-10","close":89.1377},{"date":"2021-09-13","close":88.8517},{"date":"2021-09-14","close":88.11},{"date":"2021-09-15","close":87.9848},{"date":"2021-09-16","close":89.5935},{"date":"2021-09-17","close":90.514},{"date":"2021-09-20","close":87.8508},{"date":"2021-09-21","close":87.3771},{"date":"2021-09-22","close":87.6452},{"date":"2021-09-23","close":88.9322},{"date":"2021-09-24","close":89.3343},{"date":"2021-09-27","close":88.9232},{"date":"2021-09-28","close":85.9829},{"date":"2021-09-29","close":86.0991},{"date":"2021-09-30","close":83.7219},{"date":"2021-10-01","close":83.7398},{"date":"2021-10-04","close":82.4796},{"date":"2021-10-05","close":82.0864},{"date":"2021-10-06","close":83.3376},{"date":"2021-10-07","close":84.0615},{"date":"2021-10-08","close":83.8738},{"date":"2021-10-11","close":83.561},{"date":"2021-10-12","close":84.4815},{"date":"2021-10-13","close":85.1715},{"date":"2021-10-14","close":88.1106},{"date":"2021-10-15","close":87.0264},{"date":"2021-10-18","close":89.7235},{"date":"2021-10-19","close":89.4816},{"date":"2021-10-20","close":91.5963},{"date":"2021-10-21","close":90.8795},{"date":"2021-10-22","close":90.0551},{"date":"2021-10-25","close":89.8848},{"date":"2021-10-26","close":90.0103},{"date":"2021-10-27","close":89.3562},{"date":"2021-10-28","close":89.849},{"date":"2021-10-29","close":89.5443},{"date":"2021-11-01","close":90.6196},{"date":"2021-11-02","close":89.5981},{"date":"2021-11-03","close":91.3186},{"date":"2021-11-04","close":90.8616},{"date":"2021-11-05","close":93.4512},{"date":"2021-11-08","close":93.5767},{"date":"2021-11-09","close":96.471},{"date":"2021-11-10","close":94.1501},{"date":"2021-11-11","close":95.3598},{"date":"2021-11-12","close":96.9817},{"date":"2021-11-15","close":95.7899},{"date":"2021-11-16","close":96.8473},{"date":"2021-11-17","close":98.9083},{"date":"2021-11-18","close":99.5803},{"date":"2021-11-19","close":99.8491},{"date":"2021-11-22","close":98.756},{"date":"2021-11-23","close":99.195},{"date":"2021-11-24","close":98.3437},{"date":"2021-11-26","close":95.9154},{"date":"2021-11-29","close":96.1036},{"date":"2021-11-30","close":94.1322},{"date":"2021-12-01","close":97.2864},{"date":"2021-12-02","close":101.3545},{"date":"2021-12-03","close":100.6467},{"date":"2021-12-06","close":102.8599},{"date":"2021-12-07","close":102.8868},{"date":"2021-12-08","close":103.3528},{"date":"2021-12-09","close":103.532},{"date":"2021-12-10","close":104.7596},{"date":"2021-12-13","close":101.3904},{"date":"2021-12-14","close":99.5983},{"date":"2021-12-15","close":101.3366},{"date":"2021-12-16","close":97.1878},{"date":"2021-12-17","close":94.8401},{"date":"2021-12-20","close":94.8132},{"date":"2021-12-21","close":97.4208},{"date":"2021-12-22","close":100.6735},{"date":"2021-12-23","close":100.4047},{"date":"2021-12-27","close":101.6771},{"date":"2021-12-28","close":102.6001},{"date":"2021-12-29","close":104.0338},{"date":"2021-12-30","close":103.2721},{"date":"2021-12-31","close":104.0876},{"date":"2022-01-03","close":100.1896},{"date":"2022-01-04","close":100.8438},{"date":"2022-01-05","close":99.2936},{"date":"2022-01-06","close":96.8384},{"date":"2022-01-07","close":92.2505},{"date":"2022-01-10","close":93.2182},{"date":"2022-01-11","close":96.5337},{"date":"2022-01-12","close":96.7219},{"date":"2022-01-13","close":97.2595},{"date":"2022-01-14","close":96.919},{"date":"2022-01-18","close":90.7719},{"date":"2022-01-19","close":86.7934},{"date":"2022-01-20","close":85.6733},{"date":"2022-01-21","close":85.4045},{"date":"2022-01-24","close":89.616},{"date":"2022-01-25","close":87.7701},{"date":"2022-01-26","close":83.7897},{"date":"2022-01-27","close":82.5124},{"date":"2022-01-28","close":84.0326},{"date":"2022-01-31","close":86.4523},{"date":"2022-02-01","close":86.0745},{"date":"2022-02-02","close":87.7206},{"date":"2022-02-03","close":85.3009},{"date":"2022-02-04","close":81.2261},{"date":"2022-02-07","close":82.7823},{"date":"2022-02-08","close":84.3565},{"date":"2022-02-09","close":86.6592},{"date":"2022-02-10","close":82.7373},{"date":"2022-02-11","close":82.3415},{"date":"2022-02-14","close":81.487},{"date":"2022-02-15","close":82.6474},{"date":"2022-02-16","close":82.7733},{"date":"2022-02-17","close":80.3536},{"date":"2022-02-18","close":80.4436},{"date":"2022-02-22","close":77.4392},{"date":"2022-02-23","close":74.057},{"date":"2022-02-24","close":78.9234},{"date":"2022-02-25","close":81.7029},{"date":"2022-02-28","close":80.8483},{"date":"2022-03-01","close":81.2621},{"date":"2022-03-02","close":82.8003},{"date":"2022-03-03","close":80.8573},{"date":"2022-03-04","close":80.1827},{"date":"2022-03-07","close":74.8936},{"date":"2022-03-08","close":75.3343},{"date":"2022-03-09","close":78.7075},{"date":"2022-03-10","close":79.2382},{"date":"2022-03-11","close":77.871},{"date":"2022-03-14","close":74.9655},{"date":"2022-03-15","close":77.6011},{"date":"2022-03-16","close":79.616},{"date":"2022-03-17","close":80.3176},{"date":"2022-03-18","close":83.2411},{"date":"2022-03-21","close":79.3551},{"date":"2022-03-22","close":79.4541},{"date":"2022-03-23","close":76.3418},{"date":"2022-03-24","close":75.4513},{"date":"2022-03-25","close":74.4618},{"date":"2022-03-28","close":74.2189},{"date":"2022-03-29","close":77.1244},{"date":"2022-03-30","close":75.6941},{"date":"2022-03-31","close":73.0136},{"date":"2022-04-01","close":74.057},{"date":"2022-04-04","close":74.039},{"date":"2022-04-05","close":70.9447},{"date":"2022-04-06","close":67.8684},{"date":"2022-04-07","close":67.1667},{"date":"2022-04-08","close":67.3916},{"date":"2022-04-11","close":68.6509},{"date":"2022-04-12","close":68.8218},{"date":"2022-04-13","close":70.1351},{"date":"2022-04-14","close":69.0557},{"date":"2022-04-18","close":68.3811},{"date":"2022-04-19","close":71.5564},{"date":"2022-04-20","close":71.7902},{"date":"2022-04-21","close":71.0796},{"date":"2022-04-22","close":69.2446},{"date":"2022-04-25","close":71.9519},{"date":"2022-04-26","close":69.8005},{"date":"2022-04-27","close":68.5079},{"date":"2022-04-28","close":71.0389},{"date":"2022-04-29","close":69.1407},{"date":"2022-05-02","close":70.3971},{"date":"2022-05-03","close":71.5812},{"date":"2022-05-04","close":75.4139},{"date":"2022-05-05","close":71.2287},{"date":"2022-05-06","close":70.9937},{"date":"2022-05-09","close":69.8548},{"date":"2022-05-10","close":68.4808},{"date":"2022-05-11","close":64.4493},{"date":"2022-05-12","close":67.2243},{"date":"2022-05-13","close":69.3847},{"date":"2022-05-16","close":68.1464},{"date":"2022-05-17","close":70.0717},{"date":"2022-05-18","close":65.4436},{"date":"2022-05-19","close":65.6877},{"date":"2022-05-20","close":67.2876},{"date":"2022-05-23","close":67.0255},{"date":"2022-05-24","close":65.073},{"date":"2022-05-25","close":68.4537},{"date":"2022-05-26","close":71.3281},{"date":"2022-05-27","close":73.371},{"date":"2022-05-31","close":72.5394},{"date":"2022-06-01","close":71.979},{"date":"2022-06-02","close":72.449},{"date":"2022-06-03","close":72.4851},{"date":"2022-06-06","close":73.2716},{"date":"2022-06-07","close":73.4072},{"date":"2022-06-08","close":71.536},{"date":"2022-06-09","close":71.1203},{"date":"2022-06-10","close":67.2967},{"date":"2022-06-13","close":63.2833},{"date":"2022-06-14","close":62.4969},{"date":"2022-06-15","close":62.3432},{"date":"2022-06-16","close":58.2936},{"date":"2022-06-17","close":58.4202},{"date":"2022-06-21","close":59.3422},{"date":"2022-06-22","close":61.1591},{"date":"2022-06-23","close":63.916},{"date":"2022-06-24","close":65.0188},{"date":"2022-06-27","close":65.073},{"date":"2022-06-28","close":63.0392},{"date":"2022-06-29","close":62.9488},{"date":"2022-06-30","close":63.7895},{"date":"2022-07-01","close":67.4322},{"date":"2022-07-05","close":69.9542},{"date":"2022-07-06","close":69.6045},{"date":"2022-07-07","close":70.5764},{"date":"2022-07-08","close":71.2031},{"date":"2022-07-11","close":71.4847},{"date":"2022-07-12","close":71.1123},{"date":"2022-07-13","close":71.5755},{"date":"2022-07-14","close":70.4311},{"date":"2022-07-15","close":70.9306},{"date":"2022-07-18","close":70.1767},{"date":"2022-07-19","close":72.0751},{"date":"2022-07-20","close":71.9116},{"date":"2022-07-21","close":74.5548},{"date":"2022-07-22","close":75.4631},{"date":"2022-07-25","close":74.1279},{"date":"2022-07-26","close":73.6102},{"date":"2022-07-27","close":75.9173},{"date":"2022-07-28","close":77.3888},{"date":"2022-07-29","close":77.2071},{"date":"2022-08-01","close":77.416},{"date":"2022-08-02","close":74.4822},{"date":"2022-08-03","close":74.9908},{"date":"2022-08-04","close":77.5704},{"date":"2022-08-05","close":76.9619},{"date":"2022-08-08","close":78.724},{"date":"2022-08-09","close":76.544},{"date":"2022-08-10","close":79.2781},{"date":"2022-08-11","close":79.7141},{"date":"2022-08-12","close":80.1773},{"date":"2022-08-15","close":80.0047},{"date":"2022-08-16","close":79.9957},{"date":"2022-08-17","close":78.3062},{"date":"2022-08-18","close":77.7975},{"date":"2022-08-19","close":76.1535},{"date":"2022-08-22","close":74.7092},{"date":"2022-08-23","close":74.5821},{"date":"2022-08-24","close":76.1171},{"date":"2022-08-25","close":77.1163},{"date":"2022-08-26","close":72.9653},{"date":"2022-08-29","close":72.5747},{"date":"2022-08-30","close":71.6845},{"date":"2022-08-31","close":70.3493},{"date":"2022-09-01","close":70.3856},{"date":"2022-09-02","close":70.7308},{"date":"2022-09-06","close":69.5227},{"date":"2022-09-07","close":70.758},{"date":"2022-09-08","close":71.2213},{"date":"2022-09-09","close":72.502},{"date":"2022-09-12","close":73.2196},{"date":"2022-09-13","close":67.4245},{"date":"2022-09-14","close":66.7069},{"date":"2022-09-15","close":67.0521},{"date":"2022-09-16","close":68.8415},{"date":"2022-09-19","close":71.2758},{"date":"2022-09-20","close":69.8316},{"date":"2022-09-21","close":68.9596},{"date":"2022-09-22","close":70.3312},{"date":"2022-09-23","close":70.0041},{"date":"2022-09-26","close":66.9431},{"date":"2022-09-27","close":66.7342},{"date":"2022-09-28","close":70.3765},{"date":"2022-09-29","close":68.0967},{"date":"2022-09-30","close":67.7152},{"date":"2022-10-03","close":70.9942},{"date":"2022-10-04","close":73.4921},{"date":"2022-10-05","close":72.5293},{"date":"2022-10-06","close":72.8109},{"date":"2022-10-07","close":70.9488},{"date":"2022-10-10","close":71.0124},{"date":"2022-10-11","close":70.9942},{"date":"2022-10-12","close":69.8305},{"date":"2022-10-13","close":69.4746},{"date":"2022-10-14","close":67.0468},{"date":"2022-10-17","close":67.9869},{"date":"2022-10-18","close":70.1591},{"date":"2022-10-19","close":65.9789},{"date":"2022-10-20","close":65.1484},{"date":"2022-10-21","close":67.0194},{"date":"2022-10-24","close":67.9412},{"date":"2022-10-25","close":71.7381},{"date":"2022-10-26","close":71.9114},{"date":"2022-10-27","close":72.523},{"date":"2022-10-28","close":74.8777},{"date":"2022-10-31","close":73.6547},{"date":"2022-11-01","close":74.4944},{"date":"2022-11-02","close":73.0158},{"date":"2022-11-03","close":72.1031},{"date":"2022-11-04","close":72.6599},{"date":"2022-11-07","close":72.3313},{"date":"2022-11-08","close":70.9805},{"date":"2022-11-09","close":71.6742},{"date":"2022-11-10","close":80.6825},{"date":"2022-11-11","close":80.3448},{"date":"2022-11-14","close":78.2547},{"date":"2022-11-15","close":80.0892},{"date":"2022-11-16","close":78.9027},{"date":"2022-11-17","close":77.6615},{"date":"2022-11-18","close":77.3146},{"date":"2022-11-21","close":76.1555},{"date":"2022-11-22","close":77.6889},{"date":"2022-11-23","close":78.9119},{"date":"2022-11-25","close":78.8388},{"date":"2022-11-28","close":77.8988},{"date":"2022-11-29","close":78.8571},{"date":"2022-11-30","close":80.1623},{"date":"2022-12-01","close":80.4634},{"date":"2022-12-02","close":80.5912},{"date":"2022-12-05","close":79.7242},{"date":"2022-12-06","close":78.4007},{"date":"2022-12-07","close":81.2301},{"date":"2022-12-08","close":81.6226},{"date":"2022-12-09","close":80.7738},{"date":"2022-12-12","close":81.2301},{"date":"2022-12-13","close":82.6813},{"date":"2022-12-14","close":82.8912},{"date":"2022-12-15","close":86.0583},{"date":"2022-12-16","close":84.1507},{"date":"2022-12-19","close":82.2341},{"date":"2022-12-20","close":81.2301},{"date":"2022-12-21","close":82.663},{"date":"2022-12-22","close":83.092},{"date":"2022-12-23","close":82.7087},{"date":"2022-12-27","close":82.7817},{"date":"2022-12-28","close":80.7738},{"date":"2022-12-29","close":82.7543},{"date":"2022-12-30","close":82.5992},{"date":"2023-01-03","close":83.95},{"date":"2023-01-04","close":85.4377},{"date":"2023-01-05","close":85.5928},{"date":"2023-01-06","close":87.3087},{"date":"2023-01-09","close":86.971},{"date":"2023-01-10","close":88.1392},{"date":"2023-01-11","close":89.9738},{"date":"2023-01-12","close":90.494},{"date":"2023-01-13","close":90.1928},{"date":"2023-01-17","close":90.1563},{"date":"2023-01-18","close":89.0428},{"date":"2023-01-19","close":87.3452},{"date":"2023-01-20","close":88.2488},{"date":"2023-01-23","close":89.0154},{"date":"2023-01-24","close":90.4392},{"date":"2023-01-25","close":90.3936},{"date":"2023-01-26","close":91.635},{"date":"2023-01-27","close":92.1755},{"date":"2023-01-30","close":90.9021},{"date":"2023-01-31","close":93.8155},{"date":"2023-02-01","close":95.9135},{"date":"2023-02-02","close":99.0193},{"date":"2023-02-03","close":96.0234},{"date":"2023-02-06","close":94.1178},{"date":"2023-02-07","close":94.8416},{"date":"2023-02-08","close":92.3771},{"date":"2023-02-09","close":92.4137},{"date":"2023-02-10","close":93.3574},{"date":"2023-02-13","close":95.7852},{"date":"2023-02-14","close":95.3455},{"date":"2023-02-15","close":94.8233},{"date":"2023-02-16","close":92.8077},{"date":"2023-02-17","close":90.783},{"date":"2023-02-21","close":87.7413},{"date":"2023-02-22","close":88.2818},{"date":"2023-02-23","close":89.0056},{"date":"2023-02-24","close":87.8054},{"date":"2023-02-27","close":87.8604},{"date":"2023-02-28","close":88.63},{"date":"2023-03-01","close":87.6222},{"date":"2023-03-02","close":88.007},{"date":"2023-03-03","close":89.427},{"date":"2023-03-06","close":89.0331},{"date":"2023-03-07","close":88.7124},{"date":"2023-03-08","close":90.7738},{"date":"2023-03-09","close":90.3249},{"date":"2023-03-10","close":89.2163},{"date":"2023-03-13","close":90.6639},{"date":"2023-03-14","close":92.3221},{"date":"2023-03-15","close":91.7907},{"date":"2023-03-16","close":95.4646},{"date":"2023-03-17","close":94.8233},{"date":"2023-03-20","close":93.733},{"date":"2023-03-21","close":94.7958},{"date":"2023-03-22","close":93.9896},{"date":"2023-03-23","close":94.7042},{"date":"2023-03-24","close":95.0431},{"date":"2023-03-27","close":93.6139},{"date":"2023-03-28","close":93.2108},{"date":"2023-03-29","close":93.8796},{"date":"2023-03-30","close":93.9529},{"date":"2023-03-31","close":96.2983},{"date":"2023-04-03","close":96.4266},{"date":"2023-04-04","close":95.1256},{"date":"2023-04-05","close":95.3088},{"date":"2023-04-06","close":93.504},{"date":"2023-04-10","close":93.9896},{"date":"2023-04-11","close":96.6556},{"date":"2023-04-12","close":96.5548},{"date":"2023-04-13","close":95.1348},{"date":"2023-04-14","close":96.1975},{"date":"2023-04-17","close":97.1503},{"date":"2023-04-18","close":100.0912},{"date":"2023-04-19","close":100.137},{"date":"2023-04-20","close":102.4916},{"date":"2023-04-21","close":101.8777},{"date":"2023-04-24","close":102.7298},{"date":"2023-04-25","close":102.045},{"date":"2023-04-26","close":100.3352},{"date":"2023-04-27","close":102.6792},{"date":"2023-04-28","close":103.6996},{"date":"2023-05-01","close":103.3135},{"date":"2023-05-02","close":103.911},{"date":"2023-05-03","close":104.913},{"date":"2023-05-04","close":103.2767},{"date":"2023-05-05","close":104.2787},{"date":"2023-05-08","close":105.4278},{"date":"2023-05-09","close":105.1244},{"date":"2023-05-10","close":104.9222},{"date":"2023-05-11","close":104.7935},{"date":"2023-05-12","close":104.0857},{"date":"2023-05-15","close":104.15},{"date":"2023-05-16","close":104.7199},{"date":"2023-05-17","close":105.3358},{"date":"2023-05-18","close":106.4481},{"date":"2023-05-19","close":104.4166},{"date":"2023-05-22","close":101.5761},{"date":"2023-05-23","close":98.4507},{"date":"2023-05-24","close":99.1861},{"date":"2023-05-25","close":99.7928},{"date":"2023-05-26","close":98.7725},{"date":"2023-05-30","close":99.0942},{"date":"2023-05-31","close":98.4691},{"date":"2023-06-01","close":99.4067},{"date":"2023-06-02","close":102.955},{"date":"2023-06-05","close":102.8998},{"date":"2023-06-06","close":106.632},{"date":"2023-06-07","close":104.7935},{"date":"2023-06-08","close":104.2144},{"date":"2023-06-09","close":104.9773},{"date":"2023-06-12","close":106.0804},{"date":"2023-06-13","close":106.6412},{"date":"2023-06-14","close":105.4829},{"date":"2023-06-15","close":110.1343},{"date":"2023-06-16","close":110.3273},{"date":"2023-06-20","close":111.7613},{"date":"2023-06-21","close":111.8257},{"date":"2023-06-22","close":111.5223},{"date":"2023-06-23","close":112.4232},{"date":"2023-06-26","close":111.2925},{"date":"2023-06-27","close":115.8795},{"date":"2023-06-28","close":115.328},{"date":"2023-06-29","close":113.7837},{"date":"2023-06-30","close":115.1901},{"date":"2023-07-03","close":115.1625},{"date":"2023-07-05","close":114.2525},{"date":"2023-07-06","close":111.1222},{"date":"2023-07-07","close":110.8364},{"date":"2023-07-10","close":113.8329},{"date":"2023-07-11","close":115.1699},{"date":"2023-07-12","close":118.2771},{"date":"2023-07-13","close":119.9367},{"date":"2023-07-14","close":122.8503},{"date":"2023-07-17","close":120.2226},{"date":"2023-07-18","close":120.7758},{"date":"2023-07-19","close":120.5545},{"date":"2023-07-20","close":116.3132},{"date":"2023-07-21","close":116.7742},{"date":"2023-07-24","close":117.3735},{"date":"2023-07-25","close":117.5948},{"date":"2023-07-26","close":117.2998},{"date":"2023-07-27","close":116.0089},{"date":"2023-07-28","close":117.8161},{"date":"2023-07-31","close":116.9402},{"date":"2023-08-01","close":117.0969},{"date":"2023-08-02","close":115.428},{"date":"2023-08-03","close":113.0769},{"date":"2023-08-04","close":115.7784},{"date":"2023-08-07","close":117.3827},{"date":"2023-08-08","close":117.1246},{"date":"2023-08-09","close":115.7876},{"date":"2023-08-10","close":113.75},{"date":"2023-08-11","close":113.6209},{"date":"2023-08-14","close":114.211},{"date":"2023-08-15","close":116.2302},{"date":"2023-08-16","close":113.1045},{"date":"2023-08-17","close":107.9228},{"date":"2023-08-18","close":107.8767},{"date":"2023-08-21","close":106.7979},{"date":"2023-08-22","close":107.4618},{"date":"2023-08-23","close":108.0334},{"date":"2023-08-24","close":106.8532},{"date":"2023-08-25","close":105.1475},{"date":"2023-08-28","close":105.1567},{"date":"2023-08-29","close":107.4802},{"date":"2023-08-30","close":109.9697},{"date":"2023-08-31","close":109.8037},{"date":"2023-09-01","close":111.2513},{"date":"2023-09-05","close":105.7837},{"date":"2023-09-06","close":107.8214},{"date":"2023-09-07","close":108.8725},{"date":"2023-09-08","close":109.4165},{"date":"2023-09-11","close":110.4215},{"date":"2023-09-12","close":107.4249},{"date":"2023-09-13","close":106.927},{"date":"2023-09-14","close":108.5221},{"date":"2023-09-15","close":105.8113},{"date":"2023-09-18","close":107.9136},{"date":"2023-09-19","close":108.1441},{"date":"2023-09-20","close":107.4433},{"date":"2023-09-21","close":104.3085},{"date":"2023-09-22","close":104.6496},{"date":"2023-09-25","close":104.2531},{"date":"2023-09-26","close":103.2112},{"date":"2023-09-27","close":102.99},{"date":"2023-09-28","close":105.295},{"date":"2023-09-29","close":103.4786},{"date":"2023-10-02","close":102.4828},{"date":"2023-10-03","close":99.7905},{"date":"2023-10-04","close":100.4728},{"date":"2023-10-05","close":100.1686},{"date":"2023-10-06","close":100.7033},{"date":"2023-10-09","close":102.5935},{"date":"2023-10-10","close":104.2531},{"date":"2023-10-11","close":105.7102},{"date":"2023-10-12","close":100.3354},{"date":"2023-10-13","close":101.1124},{"date":"2023-10-16","close":101.3715},{"date":"2023-10-17","close":101.4177},{"date":"2023-10-18","close":98.7812},{"date":"2023-10-19","close":96.7738},{"date":"2023-10-20","close":96.0152},{"date":"2023-10-23","close":97.4121},{"date":"2023-10-24","close":97.0698},{"date":"2023-10-25","close":95.3491},{"date":"2023-10-26","close":96.1447},{"date":"2023-10-27","close":96.0152},{"date":"2023-10-30","close":96.6905},{"date":"2023-10-31","close":98.6887},{"date":"2023-11-01","close":102.8886},{"date":"2023-11-02","close":107.181},{"date":"2023-11-03","close":110.8444},{"date":"2023-11-06","close":109.8268},{"date":"2023-11-07","close":111.3902},{"date":"2023-11-08","close":111.825},{"date":"2023-11-09","close":110.6686},{"date":"2023-11-10","close":113.0461},{"date":"2023-11-13","close":113.0924},{"date":"2023-11-14","close":118.6522},{"date":"2023-11-15","close":117.3478},{"date":"2023-11-16","close":117.5606},{"date":"2023-11-17","close":117.9398},{"date":"2023-11-20","close":118.6892},{"date":"2023-11-21","close":117.283},{"date":"2023-11-22","close":117.8844},{"date":"2023-11-24","close":118.0694},{"date":"2023-11-27","close":117.3385},{"date":"2023-11-28","close":116.617},{"date":"2023-11-29","close":117.3385},{"date":"2023-11-30","close":118.3376},{"date":"2023-12-01","close":121.7235},{"date":"2023-12-04","close":121.6587},{"date":"2023-12-05","close":122.0195},{"date":"2023-12-06","close":125.2296},{"date":"2023-12-07","close":127.1723},{"date":"2023-12-08","close":129.1242},{"date":"2023-12-11","close":129.1797},{"date":"2023-12-12","close":130.0031},{"date":"2023-12-13","close":134.2862},{"date":"2023-12-14","close":143.2133},{"date":"2023-12-15","close":138.0976},{"date":"2023-12-18","close":136.2474},{"date":"2023-12-19","close":137.5148},{"date":"2023-12-20","close":135.7941},{"date":"2023-12-21","close":136.8302},{"date":"2023-12-22","close":136.377},{"date":"2023-12-26","close":137.0985},{"date":"2023-12-27","close":138.1161},{"date":"2023-12-28","close":138.0051},{"date":"2023-12-29","close":137.8756},{"date":"2024-01-02","close":136.4139},{"date":"2024-01-03","close":134.7488},{"date":"2024-01-04","close":134.2029},{"date":"2024-01-05","close":135.3131},{"date":"2024-01-08","close":138.1253},{"date":"2024-01-09","close":137.0615},{"date":"2024-01-10","close":141.8627},{"date":"2024-01-11","close":143.5741},{"date":"2024-01-12","close":140.3826},{"date":"2024-01-16","close":139.2262},{"date":"2024-01-17","close":138.3936},{"date":"2024-01-18","close":139.0597},{"date":"2024-01-19","close":140.4381},{"date":"2024-01-22","close":143.6389},{"date":"2024-01-23","close":136.9753},{"date":"2024-01-24","close":134.6829},{"date":"2024-01-25","close":138.3952},{"date":"2024-01-26","close":137.7085},{"date":"2024-01-29","close":138.8129},{"date":"2024-01-30","close":140.205},{"date":"2024-01-31","close":139.0728},{"date":"2024-02-01","close":142.8593},{"date":"2024-02-02","close":142.9335},{"date":"2024-02-05","close":141.5321},{"date":"2024-02-06","close":140.0843},{"date":"2024-02-07","close":141.7085},{"date":"2024-02-08","close":142.2653},{"date":"2024-02-09","close":142.0147},{"date":"2024-02-12","close":146.5531},{"date":"2024-02-13","close":140.7711},{"date":"2024-02-14","close":142.8036},{"date":"2024-02-15","close":143.1099},{"date":"2024-02-16","close":139.4161},{"date":"2024-02-20","close":140.1308},{"date":"2024-02-21","close":141.0495},{"date":"2024-02-22","close":142.5159},{"date":"2024-02-23","close":143.9266},{"date":"2024-02-26","close":143.0449},{"date":"2024-02-27","close":142.8036},{"date":"2024-02-28","close":142.7386},{"date":"2024-02-29","close":147.1099},{"date":"2024-03-01","close":149.8663},{"date":"2024-03-04","close":148.9846},{"date":"2024-03-05","close":148.0844},{"date":"2024-03-06","close":149.4579},{"date":"2024-03-07","close":152.5948},{"date":"2024-03-08","close":152.3814},{"date":"2024-03-11","close":152.3164},{"date":"2024-03-12","close":154.0334},{"date":"2024-03-13","close":153.5972},{"date":"2024-03-14","close":141.8663},{"date":"2024-03-15","close":145.3094},{"date":"2024-03-18","close":145.3466},{"date":"2024-03-19","close":148.1586},{"date":"2024-03-20","close":151.8709},{"date":"2024-03-21","close":153.4487},{"date":"2024-03-22","close":154.5995},{"date":"2024-03-25","close":154.0983},{"date":"2024-03-26","close":153.6529},{"date":"2024-03-27","close":156.3814},{"date":"2024-03-28","close":159.6111},{"date":"2024-04-01","close":155.741},{"date":"2024-04-02","close":150.7851},{"date":"2024-04-03","close":154.1447},{"date":"2024-04-04","close":151.8709},{"date":"2024-04-05","close":154.2654},{"date":"2024-04-08","close":153.1424},{"date":"2024-04-09","close":154.0519},{"date":"2024-04-10","close":145.1795},{"date":"2024-04-11","close":147.9915},{"date":"2024-04-12","close":148.3999},{"date":"2024-04-15","close":144.8918},{"date":"2024-04-16","close":141.6064},{"date":"2024-04-17","close":140.9568},{"date":"2024-04-18","close":141.5228},{"date":"2024-04-19","close":139.3883},{"date":"2024-04-22","close":140.669},{"date":"2024-04-23","close":144.9803},{"date":"2024-04-24","close":143.509},{"date":"2024-04-25","close":142.2706},{"date":"2024-04-26","close":143.6673},{"date":"2024-04-29","close":144.7661},{"date":"2024-04-30","close":141.1812},{"date":"2024-05-01","close":141.9726},{"date":"2024-05-02","close":144.524},{"date":"2024-05-03","close":147.215},{"date":"2024-05-06","close":149.9433},{"date":"2024-05-07","close":150.0085},{"date":"2024-05-08","close":147.5596},{"date":"2024-05-09","close":149.8129},{"date":"2024-05-10","close":151.7125},{"date":"2024-05-13","close":150.8558},{"date":"2024-05-14","close":151.1538},{"date":"2024-05-15","close":159.0872},{"date":"2024-05-16","close":153.8262},{"date":"2024-05-17","close":154.4594},{"date":"2024-05-20","close":152.4016},{"date":"2024-05-21","close":151.5076},{"date":"2024-05-22","close":145.1479},{"date":"2024-05-23","close":143.8815},{"date":"2024-05-24","close":145.6134},{"date":"2024-05-28","close":144.2819},{"date":"2024-05-29","close":143.4532},{"date":"2024-05-30","close":146.2187},{"date":"2024-05-31","close":149.3101},{"date":"2024-06-03","close":149.6453},{"date":"2024-06-04","close":146.8519},{"date":"2024-06-05","close":148.3976},{"date":"2024-06-06","close":145.3713},{"date":"2024-06-07","close":143.4159},{"date":"2024-06-10","close":144.7195},{"date":"2024-06-11","close":141.7492},{"date":"2024-06-12","close":144.3284},{"date":"2024-06-13","close":144.3657},{"date":"2024-06-14","close":144.4216},{"date":"2024-06-17","close":145.7345},{"date":"2024-06-18","close":138.4809},{"date":"2024-06-20","close":139.0302},{"date":"2024-06-21","close":141.116},{"date":"2024-06-24","close":140.2873},{"date":"2024-06-25","close":138.9091},{"date":"2024-06-26","close":138.6857},{"date":"2024-06-27","close":138.8533},{"date":"2024-06-28","close":139.5517},{"date":"2024-07-01","close":135.8829},{"date":"2024-07-02","close":133.7226},{"date":"2024-07-03","close":133.4154},{"date":"2024-07-05","close":133.2752},{"date":"2024-07-08","close":133.2752},{"date":"2024-07-09","close":133.1537},{"date":"2024-07-10","close":136.1626},{"date":"2024-07-11","close":145.6094},{"date":"2024-07-12","close":149.3938},{"date":"2024-07-15","close":148.7397},{"date":"2024-07-16","close":158.495},{"date":"2024-07-17","close":155.5609},{"date":"2024-07-18","close":158.8781},{"date":"2024-07-19","close":159.7284},{"date":"2024-07-22","close":161.1861},{"date":"2024-07-23","close":161.3263},{"date":"2024-07-24","close":157.7194},{"date":"2024-07-25","close":160.0461},{"date":"2024-07-26","close":165.12},{"date":"2024-07-29","close":166.4935},{"date":"2024-07-30","close":168.6147},{"date":"2024-07-31","close":165.3255},{"date":"2024-08-01","close":164.6808},{"date":"2024-08-02","close":163.0175},{"date":"2024-08-05","close":159.2145},{"date":"2024-08-06","close":160.7189},{"date":"2024-08-07","close":155.8132},{"date":"2024-08-08","close":158.2614},{"date":"2024-08-09","close":158.6258},{"date":"2024-08-12","close":156.9252},{"date":"2024-08-13","close":159.1958},{"date":"2024-08-14","close":158.0278},{"date":"2024-08-15","close":159.4201},{"date":"2024-08-16","close":160.4946},{"date":"2024-08-19","close":163.9613},{"date":"2024-08-20","close":162.5877},{"date":"2024-08-21","close":167.3065},{"date":"2024-08-22","close":167.0168},{"date":"2024-08-23","close":172.8849},{"date":"2024-08-26","close":171.6048},{"date":"2024-08-27","close":170.3994},{"date":"2024-08-28","close":169.3716},{"date":"2024-08-29","close":168.6707},{"date":"2024-08-30","close":170.1191},{"date":"2024-09-03","close":166.6804},{"date":"2024-09-04","close":166.615},{"date":"2024-09-05","close":166.1665},{"date":"2024-09-06","close":167.6522},{"date":"2024-09-09","close":168.3811},{"date":"2024-09-10","close":168.4091},{"date":"2024-09-11","close":166.5029},{"date":"2024-09-12","close":169.4837},{"date":"2024-09-13","close":173.7166},{"date":"2024-09-16","close":174.9313},{"date":"2024-09-17","close":176.9403},{"date":"2024-09-18","close":176.0713},{"date":"2024-09-19","close":179.8276},{"date":"2024-09-20","close":170.2405},{"date":"2024-09-23","close":173.6138},{"date":"2024-09-24","close":172.1467},{"date":"2024-09-25","close":169.9322},{"date":"2024-09-26","close":171.0441},{"date":"2024-09-27","close":174.7631},{"date":"2024-09-30","close":175.1836},{"date":"2024-10-01","close":175.9498},{"date":"2024-10-02","close":174.8378},{"date":"2024-10-03","close":174.6416},{"date":"2024-10-04","close":170.2966},{"date":"2024-10-07","close":170.035},{"date":"2024-10-08","close":169.3248},{"date":"2024-10-09","close":169.0812},{"date":"2024-10-10","close":166.973},{"date":"2024-10-11","close":166.9636},{"date":"2024-10-14","close":170.1587},{"date":"2024-10-15","close":173.382},{"date":"2024-10-16","close":176.5397},{"date":"2024-10-17","close":173.813},{"date":"2024-10-18","close":177.027},{"date":"2024-10-21","close":169.2499},{"date":"2024-10-22","close":162.6347},{"date":"2024-10-23","close":161.6976},{"date":"2024-10-24","close":164.7991},{"date":"2024-10-25","close":162.3629},{"date":"2024-10-28","close":163.1219},{"date":"2024-10-29","close":159.3833},{"date":"2024-10-30","close":160.6951},{"date":"2024-10-31","close":159.5707},{"date":"2024-11-01","close":158.971},{"date":"2024-11-04","close":161.7539},{"date":"2024-11-05","close":166.1109},{"date":"2024-11-06","close":158.0715},{"date":"2024-11-07","close":160.6107},{"date":"2024-11-08","close":161.707},{"date":"2024-11-11","close":161.4447},{"date":"2024-11-12","close":155.7102},{"date":"2024-11-13","close":155.8508},{"date":"2024-11-14","close":159.1022},{"date":"2024-11-15","close":158.212},{"date":"2024-11-18","close":157.3406},{"date":"2024-11-19","close":158.1183},{"date":"2024-11-20","close":157.6311},{"date":"2024-11-21","close":157.4812},{"date":"2024-11-22","close":158.5119},{"date":"2024-11-25","close":167.404},{"date":"2024-11-26","close":162.4754},{"date":"2024-11-27","close":163.1313},{"date":"2024-11-29","close":163.403},{"date":"2024-12-02","close":162.541},{"date":"2024-12-03","close":162.644},{"date":"2024-12-04","close":156.844},{"date":"2024-12-05","close":154.5952},{"date":"2024-12-06","close":153.1523},{"date":"2024-12-09","close":155.551},{"date":"2024-12-10","close":151.4844},{"date":"2024-12-11","close":148.1955},{"date":"2024-12-12","close":145.675},{"date":"2024-12-13","close":144.663},{"date":"2024-12-16","close":142.3487},{"date":"2024-12-17","close":141.927},{"date":"2024-12-18","close":136.736},{"date":"2024-12-19","close":129.6804},{"date":"2024-12-20","close":129.3806},{"date":"2024-12-23","close":129.3056},{"date":"2024-12-24","close":129.3056},{"date":"2024-12-26","close":129.9053},{"date":"2024-12-27","close":128.5467},{"date":"2024-12-30","close":127.6191},{"date":"2024-12-31","close":127.7783},{"date":"2025-01-02","close":125.9044},{"date":"2025-01-03","close":127.3192},{"date":"2025-01-06","close":126.5509},{"date":"2025-01-07","close":124.7518},{"date":"2025-01-08","close":125.1266},{"date":"2025-01-10","close":121.3974},{"date":"2025-01-13","close":123.2901},{"date":"2025-01-14","close":126.6633},{"date":"2025-01-15","close":129.8397},{"date":"2025-01-16","close":131.8262},{"date":"2025-01-17","close":132.6226},{"date":"2025-01-21","close":128.8687},{"date":"2025-01-22","close":131.7627},{"date":"2025-01-23","close":130.1947},{"date":"2025-01-24","close":128.1137},{"date":"2025-01-27","close":133.3985},{"date":"2025-01-28","close":131.6659},{"date":"2025-01-29","close":128.46},{"date":"2025-01-30","close":131.4036},{"date":"2025-01-31","close":127.4982},{"date":"2025-02-03","close":122.5922},{"date":"2025-02-04","close":124.6324},{"date":"2025-02-05","close":123.8552},{"date":"2025-02-06","close":123.622},{"date":"2025-02-07","close":118.4634},{"date":"2025-02-10","close":119.192},{"date":"2025-02-11","close":121.3584},{"date":"2025-02-12","close":118.1331},{"date":"2025-02-13","close":120.2218},{"date":"2025-02-14","close":120.3092},{"date":"2025-02-18","close":119.0074},{"date":"2025-02-19","close":117.4919},{"date":"2025-02-20","close":119.192},{"date":"2025-02-21","close":117.1325},{"date":"2025-02-24","close":116.3941},{"date":"2025-02-25","close":120.7755},{"date":"2025-02-26","close":118.0554},{"date":"2025-02-27","close":116.9382},{"date":"2025-02-28","close":116.2193},{"date":"2025-03-03","close":114.5677},{"date":"2025-03-04","close":115.3643},{"date":"2025-03-05","close":118.5508},{"date":"2025-03-06","close":122.5437},{"date":"2025-03-07","close":121.6207},{"date":"2025-03-10","close":121.6499},{"date":"2025-03-11","close":117.9777},{"date":"2025-03-12","close":115.5392},{"date":"2025-03-13","close":113.0134},{"date":"2025-03-14","close":114.7329},{"date":"2025-03-17","close":115.5684},{"date":"2025-03-18","close":115.1215},{"date":"2025-03-19","close":116.8702},{"date":"2025-03-20","close":116.6467},{"date":"2025-03-21","close":111.935},{"date":"2025-03-24","close":114.2083},{"date":"2025-03-25","close":114.3831},{"date":"2025-03-26","close":114.5094},{"date":"2025-03-27","close":114.6163},{"date":"2025-03-28","close":110.6818},{"date":"2025-03-31","close":111.5075},{"date":"2025-04-01","close":111.2452},{"date":"2025-04-02","close":112.3625},{"date":"2025-04-03","close":105.3094},{"date":"2025-04-04","close":107.8645},{"date":"2025-04-07","close":104.0271},{"date":"2025-04-08","close":100.0245},{"date":"2025-04-09","close":105.562},{"date":"2025-04-10","close":101.5109},{"date":"2025-04-11","close":102.2395},{"date":"2025-04-14","close":103.0459},{"date":"2025-04-15","close":102.0841},{"date":"2025-04-16","close":99.8302},{"date":"2025-04-17","close":101.7441},{"date":"2025-04-21","close":100.7532},{"date":"2025-04-22","close":104.8431},{"date":"2025-04-23","close":104.9895},{"date":"2025-04-24","close":106.5999},{"date":"2025-04-25","close":105.0481},{"date":"2025-04-28","close":105.5556},{"date":"2025-04-29","close":104.9993},{"date":"2025-04-30","close":106.0046},{"date":"2025-05-01","close":105.5946},{"date":"2025-05-02","close":107.5564},{"date":"2025-05-05","close":106.5902},{"date":"2025-05-06","close":103.6524},{"date":"2025-05-07","close":105.2238},{"date":"2025-05-08","close":106.9415},{"date":"2025-05-09","close":106.0339},{"date":"2025-05-12","close":109.8501},{"date":"2025-05-13","close":109.6744},{"date":"2025-05-14","close":105.7703},{"date":"2025-05-15","close":107.4686},{"date":"2025-05-16","close":109.1766},{"date":"2025-05-19","close":108.5032},{"date":"2025-05-20","close":106.8147},{"date":"2025-05-21","close":103.0961},{"date":"2025-05-22","close":102.7642},{"date":"2025-05-23","close":102.6569},{"date":"2025-05-27","close":105.497},{"date":"2025-05-28","close":102.7252},{"date":"2025-05-29","close":103.5255},{"date":"2025-05-30","close":103.5353},{"date":"2025-06-02","close":102.5007},{"date":"2025-06-03","close":104.0916},{"date":"2025-06-04","close":107.5857},{"date":"2025-06-05","close":107.4198},{"date":"2025-06-06","close":105.9265},{"date":"2025-06-09","close":107.7224},{"date":"2025-06-10","close":110.8261},{"date":"2025-06-11","close":108.8252},{"date":"2025-06-12","close":109.4597},{"date":"2025-06-13","close":106.0046},{"date":"2025-06-16","close":106.8635},{"date":"2025-06-17","close":102.1005},{"date":"2025-06-18","close":100.9293},{"date":"2025-06-20","close":103.8671},{"date":"2025-06-23","close":107.9761},{"date":"2025-06-24","close":109.0107},{"date":"2025-06-25","close":107.1367},{"date":"2025-06-26","close":107.1758},{"date":"2025-06-27","close":107.5662},{"date":"2025-06-30","close":107.9566},{"date":"2025-07-01","close":112.7195},{"date":"2025-07-02","close":112.5438},{"date":"2025-07-03","close":107.9464},{"date":"2025-07-07","close":107.0642},{"date":"2025-07-08","close":108.2405},{"date":"2025-07-09","close":113.083},{"date":"2025-07-10","close":114.1417},{"date":"2025-07-11","close":111.7106},{"date":"2025-07-14","close":110.6617},{"date":"2025-07-15","close":105.6036},{"date":"2025-07-16","close":107.27},{"date":"2025-07-17","close":107.5347},{"date":"2025-07-18","close":107.4073},{"date":"2025-07-21","close":107.27},{"date":"2025-07-22","close":116.1904},{"date":"2025-07-23","close":114.9455},{"date":"2025-07-24","close":111.2695},{"date":"2025-07-25","close":113.0536},{"date":"2025-07-28","close":113.8476},{"date":"2025-07-29","close":113.5971},{"date":"2025-07-30","close":110.1752},{"date":"2025-07-31","close":109.9889},{"date":"2025-08-01","close":113.7147},{"date":"2025-08-04","close":116.4502},{"date":"2025-08-05","close":117.7543},{"date":"2025-08-06","close":117.0189},{"date":"2025-08-07","close":117.1758},{"date":"2025-08-08","close":118.4896},{"date":"2025-08-11","close":118.1759},{"date":"2025-08-12","close":122.0389},{"date":"2025-08-13","close":128.3335},{"date":"2025-08-14","close":127.9021},{"date":"2025-08-15","close":129.3728},{"date":"2025-08-18","close":128.863},{"date":"2025-08-19","close":131.6279},{"date":"2025-08-20","close":127.7746},{"date":"2025-08-21","close":126.6177},{"date":"2025-08-22","close":133.0986},{"date":"2025-08-25","close":132.1671},{"date":"2025-08-26","close":130.667},{"date":"2025-08-27","close":130.7259},{"date":"2025-08-28","close":130.5298},{"date":"2025-08-29","close":130.5396},{"date":"2025-09-02","close":130.0885},{"date":"2025-09-03","close":131.4612},{"date":"2025-09-04","close":135.3733},{"date":"2025-09-05","close":139.1089},{"date":"2025-09-08","close":139.6187},{"date":"2025-09-09","close":134.7654},{"date":"2025-09-10","close":133.9124},{"date":"2025-09-11","close":137.3538},{"date":"2025-09-12","close":134.5889},{"date":"2025-09-15","close":131.1573},{"date":"2025-09-16","close":131.1965},{"date":"2025-09-17","close":130.3729},{"date":"2025-09-18","close":130.2748},{"date":"2025-09-19","close":124.8332},{"date":"2025-09-22","close":119.5289},{"date":"2025-09-23","close":120.8427},{"date":"2025-09-24","close":123.2351},{"date":"2025-09-25","close":121.5977},{"date":"2025-09-26","close":123.5782},{"date":"2025-09-29","close":125.1862},{"date":"2025-09-30","close":123.5782},{"date":"2025-10-01","close":125.7059},{"date":"2025-10-02","close":125.8235},{"date":"2025-10-03","close":127.5295},{"date":"2025-10-06","close":123.9214},{"date":"2025-10-07","close":119.7544},{"date":"2025-10-08","close":117.7739},{"date":"2025-10-09","close":115.607},{"date":"2025-10-10","close":116.9405},{"date":"2025-10-13","close":116.202},{"date":"2025-10-14","close":120.3472},{"date":"2025-10-15","close":120.5539},{"date":"2025-10-16","close":120.9773},{"date":"2025-10-17","close":123.8819},{"date":"2025-10-20","close":123.9114},{"date":"2025-10-21","close":126.2646},{"date":"2025-10-22","close":125.1815},{"date":"2025-10-23","close":125.3785},{"date":"2025-10-24","close":125.6049},{"date":"2025-10-27","close":126.7372},{"date":"2025-10-28","close":126.2449},{"date":"2025-10-29","close":122.2671},{"date":"2025-10-30","close":122.2179},{"date":"2025-10-31","close":121.8634},{"date":"2025-11-03","close":118.7324},{"date":"2025-11-04","close":119.7761},{"date":"2025-11-05","close":119.3133},{"date":"2025-11-06","close":118.4764},{"date":"2025-11-07","close":119.6776},{"date":"2025-11-10","close":121.3121},{"date":"2025-11-11","close":123.5077},{"date":"2025-11-12","close":122.2179},{"date":"2025-11-13","close":119.3724},{"date":"2025-11-14","close":119.2444},{"date":"2025-11-17","close":112.3424},{"date":"2025-11-18","close":114.1836},{"date":"2025-11-19","close":113.3861},{"date":"2025-11-20","close":114.4593},{"date":"2025-11-21","close":121.2628},{"date":"2025-11-24","close":121.0659},{"date":"2025-11-25","close":129.0608},{"date":"2025-11-26","close":129.2578},{"date":"2025-11-28","close":129.2775},{"date":"2025-12-01","close":128.2239},{"date":"2025-12-02","close":127.7316},{"date":"2025-12-03","close":131.0793},{"date":"2025-12-04","close":124.7975},{"date":"2025-12-05","close":122.0013},{"date":"2025-12-08","close":118.8506},{"date":"2025-12-09","close":115.3848},{"date":"2025-12-10","close":118.1811},{"date":"2025-12-11","close":117.3146},{"date":"2025-12-12","close":117.5312},{"date":"2025-12-15","close":117.8857},{"date":"2025-12-16","close":115.759},{"date":"2025-12-17","close":110.5012},{"date":"2025-12-18","close":106.6613},{"date":"2025-12-19","close":106.3265},{"date":"2025-12-22","close":105.3419},{"date":"2025-12-23","close":103.1266},{"date":"2025-12-24","close":103.4712},{"date":"2025-12-26","close":103.2841},{"date":"2025-12-29","close":102.3192},{"date":"2025-12-30","close":102.2897},{"date":"2025-12-31","close":101.2165},{"date":"2026-01-02","close":102.6146},{"date":"2026-01-05","close":103.7764},{"date":"2026-01-06","close":104.7216},{"date":"2026-01-07","close":102.3291},{"date":"2026-01-08","close":107.8625},{"date":"2026-01-09","close":117.4131},{"date":"2026-01-12","close":119.0377},{"date":"2026-01-13","close":121.4204},{"date":"2026-01-14","close":119.5201},{"date":"2026-01-15","close":120.3669},{"date":"2026-01-16","close":116.7632},{"date":"2026-01-20","close":113.3861},{"date":"2026-01-21","close":116.1823},{"date":"2026-01-22","close":112.943},{"date":"2026-01-23","close":110.1172},{"date":"2026-01-26","close":108.8766},{"date":"2026-01-27","close":108.3745},{"date":"2026-01-28","close":109.0834},{"date":"2026-01-29","close":109.5166},{"date":"2026-01-30","close":107.6656},{"date":"2026-02-02","close":107.124},{"date":"2026-02-03","close":110.7966},{"date":"2026-02-04","close":113.9867},{"date":"2026-02-05","close":114.0856},{"date":"2026-02-06","close":112.7506},{"date":"2026-02-09","close":112.8099},{"date":"2026-02-10","close":118.0707},{"date":"2026-02-11","close":119.643},{"date":"2026-02-12","close":119.4848},{"date":"2026-02-13","close":120.9186},{"date":"2026-02-17","close":120.088},{"date":"2026-02-18","close":119.91},{"date":"2026-02-19","close":114.8272},{"date":"2026-02-20","close":115.1634},{"date":"2026-02-23","close":114.9063},{"date":"2026-02-24","close":115.1041},{"date":"2026-02-25","close":109.4972},{"date":"2026-02-26","close":110.7531},{"date":"2026-02-27","close":113.0868},{"date":"2026-03-02","close":109.3786},{"date":"2026-03-03","close":107.2031},{"date":"2026-03-04","close":105.344},{"date":"2026-03-05","close":103.1388},{"date":"2026-03-06","close":100.0437},{"date":"2026-03-09","close":98.8273},{"date":"2026-03-10","close":97.6209},{"date":"2026-03-11","close":95.4949},{"date":"2026-03-12","close":91.5097},{"date":"2026-03-13","close":93.9028},{"date":"2026-03-16","close":94.8818},{"date":"2026-03-17","close":95.9497},{"date":"2026-03-18","close":93.6951},{"date":"2026-03-19","close":92.6766},{"date":"2026-03-20","close":89.5419},{"date":"2026-03-23","close":92.4195},{"date":"2026-03-24","close":91.3515},{"date":"2026-03-25","close":91.1636},{"date":"2026-03-26","close":90.0957},{"date":"2026-03-27","close":89.2452},{"date":"2026-03-30","close":83.935},{"date":"2026-03-31","close":85.8732},{"date":"2026-04-01","close":84.4888},{"date":"2026-04-02","close":85.5271},{"date":"2026-04-06","close":87.5839},{"date":"2026-04-07","close":84.6668},{"date":"2026-04-08","close":87.6433},{"date":"2026-04-09","close":87.9399},{"date":"2026-04-10","close":87.9795},{"date":"2026-04-13","close":88.7904},{"date":"2026-04-14","close":87.841},{"date":"2026-04-15","close":87.4554},{"date":"2026-04-16","close":87.8114},{"date":"2026-04-17","close":91.757},{"date":"2026-04-20","close":93.0721},{"date":"2026-04-21","close":93.7545},{"date":"2026-04-22","close":93.8929},{"date":"2026-04-23","close":93.6245},{"date":"2026-04-24","close":93.4953},{"date":"2026-04-27","close":92.7},{"date":"2026-04-28","close":91.7755},{"date":"2026-04-29","close":88.1868},{"date":"2026-04-30","close":89.7674},{"date":"2026-05-01","close":87.9283},{"date":"2026-05-04","close":83.8624},{"date":"2026-05-05","close":85.6916},{"date":"2026-05-06","close":90.006},{"date":"2026-05-07","close":87.2225},{"date":"2026-05-08","close":87.8587},{"date":"2026-05-11","close":86.5763},{"date":"2026-05-12","close":85.3536},{"date":"2026-05-13","close":84.4688},{"date":"2026-05-14","close":84.7472},{"date":"2026-05-15","close":81.8146},{"date":"2026-05-18","close":83.3256},{"date":"2026-05-19","close":82.5104},{"date":"2026-05-20","close":86.795},{"date":"2026-05-21","close":88.3061},{"date":"2026-05-22","close":88.3359},{"date":"2026-05-26","close":88.7633},{"date":"2026-05-27","close":90.4235},{"date":"2026-05-28","close":89.2206},{"date":"2026-05-29","close":89.2504},{"date":"2026-06-01","close":89.5785},{"date":"2026-06-02","close":90.3638},{"date":"2026-06-03","close":88.9323},{"date":"2026-06-04","close":91.3381},{"date":"2026-06-05","close":89.9563},{"date":"2026-06-08","close":90.2048},{"date":"2026-06-09","close":92.0141},{"date":"2026-06-10","close":89.32},{"date":"2026-06-11","close":94.39},{"date":"2026-06-12","close":89.7674},{"date":"2026-06-15","close":89.2206},{"date":"2026-06-16","close":89.2504},{"date":"2026-06-17","close":85.9699},{"date":"2026-06-18","close":89.2007},{"date":"2026-06-22","close":86.9243},{"date":"2026-06-23","close":86.8348},{"date":"2026-06-24","close":92.4018},{"date":"2026-06-25","close":93.3064},{"date":"2026-06-26","close":92.9684},{"date":"2026-06-29","close":90.3141},{"date":"2026-06-30","close":89.9563},{"date":"2026-07-01","close":86.5465},{"date":"2026-07-02","close":87.6897},{"date":"2026-07-06","close":87.133},{"date":"2026-07-07","close":86.2284},{"date":"2026-07-08","close":83.097},{"date":"2026-07-09","close":83.8525},{"date":"2026-07-10","close":84.27},{"date":"2026-07-13","close":82.84},{"date":"2026-07-14","close":83.71},{"date":"2026-07-15","close":85.29},{"date":"2026-07-16","close":86.4},{"date":"2026-07-17","close":83.89},{"date":"2026-07-20","close":82.9},{"date":"2026-07-21","close":81.84},{"date":"2026-07-22","close":82.15},{"date":"2026-07-23","close":82.13},{"date":"2026-07-24","close":84.64},{"date":"2026-07-27","close":85.04},{"date":"2026-07-28","close":87.65},{"date":"2026-07-29","close":84.56},{"date":"2026-07-30","close":83.75},{"date":"2026-07-31","close":82.35},{"date":"2026-08-03","close":85.2},{"date":"2026-08-04","close":87.02},{"date":"2026-08-05","close":87.88},{"date":"2026-08-06","close":84.82},{"date":"2026-08-07","close":88.18},{"date":"2026-08-10","close":85.6},{"date":"2026-08-11","close":87.55},{"date":"2026-08-12","close":85.2},{"date":"2026-08-13","close":87.54},{"date":"2026-08-14","close":86.83},{"date":"2026-08-17","close":86.54},{"date":"2026-08-18","close":84.94},{"date":"2026-08-19","close":87.3},{"date":"2026-08-20","close":85.42},{"date":"2026-08-21","close":87.02},{"date":"2026-08-24","close":88.16},{"date":"2026-08-25","close":87.68},{"date":"2026-08-26","close":87.15},{"date":"2026-08-27","close":85.11},{"date":"2026-08-28","close":86.33},{"date":"2026-08-31","close":84.11},{"date":"2026-09-01","close":82.75},{"date":"2026-09-02","close":83.58},{"date":"2026-09-03","close":84.45},{"date":"2026-09-04","close":83.58},{"date":"2026-09-08","close":80.37},{"date":"2026-09-09","close":80.76},{"date":"2026-09-10","close":77.9},{"date":"2026-09-11","close":79.6},{"date":"2026-09-14","close":79.99},{"date":"2026-09-15","close":80.07},{"date":"2026-09-16","close":78.36},{"date":"2026-09-17","close":79.7},{"date":"2026-09-18","close":76.43},{"date":"2026-09-21","close":78.08},{"date":"2026-09-22","close":83.06},{"date":"2026-09-23","close":81.52},{"date":"2026-09-24","close":81.47},{"date":"2026-09-25","close":82.15},{"date":"2026-09-28","close":81.4948},{"date":"2026-09-29","close":82.4684},{"date":"2026-09-30","close":81.0576},{"date":"2026-10-01","close":81.5742},{"date":"2026-10-02","close":79.2893},{"date":"2026-10-05","close":73.9543},{"date":"2026-10-06","close":76.9049},{"date":"2026-10-07","close":76.13},{"date":"2026-10-08","close":77.6},{"date":"2026-10-09","close":76.69},{"date":"2026-10-12","close":74.65},{"date":"2026-10-13","close":74.92},{"date":"2026-10-14","close":73.53},{"date":"2026-10-15","close":77.69},{"date":"2026-10-16","close":77.08},{"date":"2026-10-19","close":75.87},{"date":"2026-10-20","close":78.65},{"date":"2026-10-21","close":77.7},{"date":"2026-10-22","close":84.49}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":84.45,"low_30d":71.78,"support":73.06,"high_30d":84.63,"change_1d":8.7,"change_7d":9.6,"change_30d":6.1,"resistance":83.34,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.61,"per":10.43,"quarter":"2024-Q3"},{"pbr":1.52,"per":10.85,"quarter":"2024-Q4"},{"pbr":1.32,"per":8.03,"quarter":"2025-Q1"},{"pbr":1.19,"per":8.18,"quarter":"2025-Q2"},{"pbr":1.5,"per":12.87,"quarter":"2025-Q3"},{"pbr":1.52,"per":15.87,"quarter":"2025-Q4"},{"pbr":1.34,"per":16.61,"quarter":"2026-Q1"},{"pbr":1.07,"per":14.35,"quarter":"2026-Q2"},{"pbr":1.01,"per":13.52,"quarter":"2026-Q3"},{"pbr":0.82,"per":13.58,"quarter":"현재"}],"timeline":[{"close":170.1191,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":163.403,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":116.2193,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":103.5353,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":130.5396,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":129.2775,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":113.0868,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":89.2504,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":84.11,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.34,"pbr_5y_low":1.01,"per_5y_avg":12.3,"per_5y_low":8.03,"current_pbr":0.82,"current_per":13.58,"pbr_5y_high":1.61,"per_5y_high":16.61,"pbr_5y_median":1.34,"per_5y_median":12.87,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESIDENTIAL CONSTRUCTION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.3%"},"momentum":{"grade":"C","reason":"RSI 57"},"valuation":{"grade":"C","reason":"PER 13.58x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.85,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.32,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.61,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.2,"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":0.28,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":16.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.34,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.1,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.61,"per":10.43,"close":170.1191,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.52,"per":10.85,"close":163.403,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.32,"per":8.03,"close":116.2193,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.19,"per":8.18,"close":103.5353,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.5,"per":12.87,"close":130.5396,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.52,"per":15.87,"close":129.2775,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.34,"per":16.61,"close":113.0868,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.07,"per":14.35,"close":89.2504,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":1.01,"per":13.52,"close":84.11,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["None"],"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":"13.6배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.0,"pbr":null,"per":null,"roa":0.008504826125415596,"roe":0.013167426126651106,"revenue":8046119000.0,"market_cap":null,"net_income":283876000.0,"fiscal_year":2026,"report_date":"2026-08-31","gross_margin":0.16561736161247428,"total_assets":33378225000.0,"total_equity":21558959000.0,"profit_margin":0.03528110881780396,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":459814000.0,"operating_margin":0.05714730294195251},{"eps":1.31,"pbr":1.011,"per":11.14,"roa":0.00914289902320241,"roe":0.014251614591576808,"revenue":7939872000.0,"market_cap":21878680000.0,"net_income":308129000.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":0.06177316208624018,"total_assets":33701455000.0,"total_equity":21620638000.0,"profit_margin":0.03880780445830865,"dividend_yield":2.31,"fiscal_quarter":"Q2","operating_income":348425000.0,"operating_margin":0.04388294924653697},{"eps":0.88,"pbr":1.011,"per":12.78,"roa":0.006906974941721467,"roe":0.010483982724187381,"revenue":6619476000.0,"market_cap":21878680000.0,"net_income":229383000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.0590231009221878,"total_assets":33210342000.0,"total_equity":21879376000.0,"profit_margin":0.034652742905933946,"dividend_yield":2.23,"fiscal_quarter":"Q1","operating_income":233064000.0,"operating_margin":0.03520882921850612},{"eps":2.03,"pbr":null,"per":null,"roa":0.014238477426237722,"roe":0.022324681934861933,"revenue":9367609000.0,"market_cap":null,"net_income":490237000.0,"fiscal_year":2025,"report_date":"2025-11-30","gross_margin":0.08850166568651617,"total_assets":34430437000.0,"total_equity":21959417000.0,"profit_margin":0.05233320476975501,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":666959000.0,"operating_margin":0.07119842427240505},{"eps":2.0,"pbr":null,"per":null,"roa":0.01694363798386285,"roe":0.026183368246440457,"revenue":8810278000.0,"market_cap":null,"net_income":590967000.0,"fiscal_year":2025,"report_date":"2025-08-31","gross_margin":0.10131292111327247,"total_assets":34878401000.0,"total_equity":22570320000.0,"profit_margin":0.06707699802435292,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":721198000.0,"operating_margin":0.08185871092830442},{"eps":1.9,"pbr":null,"per":null,"roa":0.013889608898398251,"roe":0.021145635694634148,"revenue":8377502000.0,"market_cap":null,"net_income":477449000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.09602265687313474,"total_assets":34374546000.0,"total_equity":22579080000.0,"profit_margin":0.056991809730394576,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":648577000.0,"operating_margin":0.07741890124287645},{"eps":2.2153,"pbr":null,"per":null,"roa":0.014849496098493736,"roe":0.02285837431282014,"revenue":7631545000.0,"market_cap":null,"net_income":519526000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.11282787430330293,"total_assets":34986103000.0,"total_equity":22728038000.0,"profit_margin":0.06807612351103216,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":713673000.0,"operating_margin":0.09351618839959668},{"eps":4.03,"pbr":null,"per":null,"roa":0.026534500303913213,"roe":0.03933292752259722,"revenue":9946888000.0,"market_cap":null,"net_income":1096214000.0,"fiscal_year":2024,"report_date":"2024-11-30","gross_margin":0.15644269846006106,"total_assets":41312781000.0,"total_equity":27870135000.0,"profit_margin":0.11020672998429258,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1386107000.0,"operating_margin":0.13935082007558544},{"eps":4.519025822148814,"pbr":null,"per":null,"roa":0.02925629769289546,"roe":0.04241397726294409,"revenue":9392137000.0,"market_cap":null,"net_income":1162674000.0,"fiscal_year":2024,"report_date":"2024-08-31","gross_margin":0.2181676012605012,"total_assets":39740982000.0,"total_equity":27412520000.0,"profit_margin":0.12379227432478891,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1262153000.0,"operating_margin":0.13438400653653157},{"eps":3.709170456517181,"pbr":null,"per":null,"roa":0.024679816497865013,"roe":0.03550544957536448,"revenue":8779535000.0,"market_cap":null,"net_income":954311000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.23223587581802452,"total_assets":38667670000.0,"total_equity":26877874000.0,"profit_margin":0.10869721460191228,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1232651000.0,"operating_margin":0.14040048818075218},{"eps":2.7958730656655217,"pbr":null,"per":null,"roa":0.01846757015104978,"roe":0.02699408788744001,"revenue":7288135000.0,"market_cap":null,"net_income":719334000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.22206051342353017,"total_assets":38951199000.0,"total_equity":26647835000.0,"profit_margin":0.0986993243127357,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":876301000.0,"operating_margin":0.12023665862391407},{"eps":5.290985353035754,"pbr":null,"per":null,"roa":0.03469634722451932,"roe":0.05121343093611205,"revenue":10968183000.0,"market_cap":null,"net_income":1361287000.0,"fiscal_year":2023,"report_date":"2023-11-30","gross_margin":0.9971224951297767,"total_assets":39234303000.0,"total_equity":26580664000.0,"profit_margin":0.12411235297587576,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1912639000.0,"operating_margin":0.17438066086242363}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":16.3151,"per":10.43,"date":"2024-08","close":170.12,"source":"reported"},{"eps":16.3151,"per":10.74,"date":"2024-09","close":175.18,"source":"reported"},{"eps":16.3151,"per":9.78,"date":"2024-10","close":159.57,"source":"reported"},{"eps":15.0541,"per":10.85,"date":"2024-11","close":163.4,"source":"reported"},{"eps":15.0541,"per":8.49,"date":"2024-12","close":127.78,"source":"reported"},{"eps":15.0541,"per":8.47,"date":"2025-01","close":127.5,"source":"reported"},{"eps":14.4735,"per":8.03,"date":"2025-02","close":116.22,"source":"reported"},{"eps":14.4735,"per":7.7,"date":"2025-03","close":111.51,"source":"reported"},{"eps":14.4735,"per":7.32,"date":"2025-04","close":106.0,"source":"reported"},{"eps":12.6643,"per":8.18,"date":"2025-05","close":103.54,"source":"reported"},{"eps":12.6643,"per":8.52,"date":"2025-06","close":107.96,"source":"reported"},{"eps":12.6643,"per":8.68,"date":"2025-07","close":109.99,"source":"reported"},{"eps":10.1453,"per":12.87,"date":"2025-08","close":130.54,"source":"reported"},{"eps":10.1453,"per":12.18,"date":"2025-09","close":123.58,"source":"reported"},{"eps":10.1453,"per":12.01,"date":"2025-10","close":121.86,"source":"reported"},{"eps":8.1453,"per":15.87,"date":"2025-11","close":129.28,"source":"reported"},{"eps":8.1453,"per":12.43,"date":"2025-12","close":101.22,"source":"reported"},{"eps":8.1453,"per":13.22,"date":"2026-01","close":107.67,"source":"reported"},{"eps":6.81,"per":16.61,"date":"2026-02","close":113.09,"source":"reported"},{"eps":6.81,"per":12.61,"date":"2026-03","close":85.87,"source":"reported"},{"eps":6.81,"per":13.18,"date":"2026-04","close":89.77,"source":"reported"},{"eps":6.22,"per":14.35,"date":"2026-05","close":89.25,"source":"reported"},{"eps":6.22,"per":14.46,"date":"2026-06","close":89.96,"source":"reported"},{"eps":6.22,"per":13.24,"date":"2026-07","close":82.35,"source":"reported"},{"eps":6.22,"per":13.52,"date":"2026-08","close":84.11,"source":"reported"},{"eps":6.22,"per":13.03,"date":"2026-09","close":81.06,"source":"reported"},{"eps":6.22,"per":13.58,"date":"2026-10","close":84.49,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.49,"std":2.59,"count":27,"current":13.58,"lower_1sd":8.9,"upper_1sd":14.09},"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":"Lennar Corporation","phase":"above-fold","symbol_resolved":true}