{"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":"2026-10-23T10:02:41.204279+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.1,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":57.3,"direction":"higher_better","percentile":87}],"summary":"매출 +21.1%","percentile":82},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":49.7,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.7,"direction":"higher_better","percentile":28}],"summary":"RSI 50","percentile":49},"valuation":{"grade":"C","metrics":[],"summary":"PER 23.02x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.12,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.45,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":125.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.1x, 순차입금비율 0.4x","percentile":70}},"signals":[],"summary":"PACCAR Inc(PCAR)은 Industrials 섹터 US 시장 종목입니다, 시가총액 576.76억. 현재가 $109.59, 전일 대비 -0.6%, 30일 -10.7%. PER 23.0배 / ROE 3.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.12,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.12%","value_pct":1.12},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":25.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.45,"direction":"lower_better","percentile":null}],"summary":"배당성향 26%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.12},"catalysts":["전분기 대비 매출 21% 성장"],"portfolio":null,"technical":{"macd":-2.1537704942144558,"grade":"C","trend":"하락","atr_14":2.3441999999999967,"rsi_14":49.702970297029694,"sma_20":109.60150000000002,"sma_60":120.39766666666668,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 49.7로 중립 구간입니다. MACD(-2.15)가 시그널선(-2.86)을 상회합니다(골든크로스). 현재가가 SMA20(110)과 SMA60(120) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 107~112 (현재 위치 50%).","bb_lower":107.03126051699459,"bb_upper":112.17173948300544,"macd_signal":-2.8550900452901327},"change_pct":-0.57,"chart_data":[{"date":"2024-10-23","open":97.71,"high":100.36,"low":97.44,"close":97.52,"volume":3243265,"rsi_14":56.29,"sma_20":103.64,"sma_60":98.04,"sma_120":101.68},{"date":"2024-10-24","open":98.14,"high":98.94,"low":97.09,"close":98.5,"volume":2007661,"rsi_14":53.73,"sma_20":103.99,"sma_60":98.15,"sma_120":101.68},{"date":"2024-10-25","open":99.55,"high":100.95,"low":99.27,"close":99.49,"volume":2989720,"rsi_14":57.38,"sma_20":104.38,"sma_60":98.31,"sma_120":101.69},{"date":"2024-10-28","open":100.69,"high":100.9,"low":99.96,"close":100.59,"volume":1579931,"rsi_14":60.28,"sma_20":104.8,"sma_60":98.52,"sma_120":101.69},{"date":"2024-10-29","open":100.38,"high":100.79,"low":99.79,"close":100.22,"volume":1993229,"rsi_14":57.18,"sma_20":105.23,"sma_60":98.76,"sma_120":101.69},{"date":"2024-10-30","open":99.23,"high":100.21,"low":98.49,"close":98.55,"volume":2343455,"rsi_14":52.93,"sma_20":105.58,"sma_60":98.97,"sma_120":101.66},{"date":"2024-10-31","open":98.49,"high":99.04,"low":96.82,"close":97.97,"volume":2413287,"rsi_14":43.46,"sma_20":105.73,"sma_60":99.19,"sma_120":101.62},{"date":"2024-11-01","open":97.7,"high":98.33,"low":96.71,"close":97.1,"volume":1845568,"rsi_14":37.03,"sma_20":105.72,"sma_60":99.35,"sma_120":101.59},{"date":"2024-11-04","open":97.21,"high":98.86,"low":97.17,"close":98.48,"volume":2753326,"rsi_14":45.69,"sma_20":105.82,"sma_60":99.55,"sma_120":101.56},{"date":"2024-11-05","open":98.41,"high":102.06,"low":98.04,"close":101.53,"volume":3414015,"rsi_14":52.47,"sma_20":106.08,"sma_60":99.82,"sma_120":101.56},{"date":"2024-11-06","open":106.71,"high":110.7,"low":105.35,"close":108.99,"volume":4622494,"rsi_14":64.84,"sma_20":106.69,"sma_60":100.21,"sma_120":101.64},{"date":"2024-11-07","open":108.98,"high":109.16,"low":105.58,"close":105.9,"volume":2386671,"rsi_14":54.5,"sma_20":107.15,"sma_60":100.52,"sma_120":101.7},{"date":"2024-11-08","open":105.87,"high":108.15,"low":105.48,"close":107.46,"volume":2451397,"rsi_14":57.84,"sma_20":107.53,"sma_60":100.85,"sma_120":101.77},{"date":"2024-11-11","open":108.3,"high":109.86,"low":108.04,"close":109.39,"volume":1927157,"rsi_14":71.06,"sma_20":107.94,"sma_60":101.2,"sma_120":101.86},{"date":"2024-11-12","open":108.98,"high":110.12,"low":108.47,"close":109.72,"volume":3690002,"rsi_14":74.05,"sma_20":108.46,"sma_60":101.55,"sma_120":101.93},{"date":"2024-11-13","open":110.67,"high":110.84,"low":109.26,"close":110.02,"volume":2628870,"rsi_14":73.02,"sma_20":108.94,"sma_60":101.9,"sma_120":102.0},{"date":"2024-11-14","open":109.9,"high":110.41,"low":108.17,"close":108.38,"volume":1713683,"rsi_14":67.18,"sma_20":109.32,"sma_60":102.22,"sma_120":102.05},{"date":"2024-11-15","open":108.11,"high":108.59,"low":105.41,"close":105.74,"volume":2528677,"rsi_14":59.17,"sma_20":109.43,"sma_60":102.5,"sma_120":102.08},{"date":"2024-11-18","open":106.36,"high":106.67,"low":105.32,"close":105.38,"volume":1912951,"rsi_14":59.21,"sma_20":109.54,"sma_60":102.76,"sma_120":102.14},{"date":"2024-11-19","open":104.21,"high":104.85,"low":103.78,"close":103.97,"volume":1636881,"rsi_14":59.79,"sma_20":109.82,"sma_60":103.0,"sma_120":102.18},{"date":"2024-11-20","open":103.78,"high":104.52,"low":102.8,"close":103.6,"volume":1457026,"rsi_14":60.28,"sma_20":110.13,"sma_60":103.26,"sma_120":102.2},{"date":"2024-11-21","open":104.97,"high":107.87,"low":104.39,"close":107.43,"volume":1620633,"rsi_14":67.31,"sma_20":110.59,"sma_60":103.58,"sma_120":102.27},{"date":"2024-11-22","open":107.07,"high":108.35,"low":106.68,"close":108.08,"volume":1802041,"rsi_14":66.48,"sma_20":111.03,"sma_60":103.92,"sma_120":102.34},{"date":"2024-11-25","open":108.89,"high":109.89,"low":108.7,"close":109.77,"volume":2976619,"rsi_14":64.77,"sma_20":111.51,"sma_60":104.26,"sma_120":102.4},{"date":"2024-11-26","open":109.1,"high":109.53,"low":107.93,"close":109.09,"volume":2131315,"rsi_14":49.56,"sma_20":111.96,"sma_60":104.6,"sma_120":102.45},{"date":"2024-11-27","open":108.9,"high":109.61,"low":108.32,"close":109.43,"volume":1685692,"rsi_14":59.34,"sma_20":112.53,"sma_60":104.95,"sma_120":102.52},{"date":"2024-11-29","open":109.86,"high":110.64,"low":109.45,"close":110.2,"volume":1069530,"rsi_14":57.41,"sma_20":113.16,"sma_60":105.36,"sma_120":102.6},{"date":"2024-12-02","open":110.2,"high":110.33,"low":108.96,"close":109.49,"volume":1651765,"rsi_14":49.42,"sma_20":113.81,"sma_60":105.74,"sma_120":102.69},{"date":"2024-12-03","open":109.97,"high":110.7,"low":109.62,"close":110.06,"volume":1862133,"rsi_14":50.18,"sma_20":114.41,"sma_60":106.1,"sma_120":102.77},{"date":"2024-12-04","open":111.23,"high":111.91,"low":110.38,"close":111.53,"volume":2046320,"rsi_14":54.43,"sma_20":114.93,"sma_60":106.5,"sma_120":102.87},{"date":"2024-12-05","open":110.93,"high":111.32,"low":109.83,"close":110.79,"volume":2029364,"rsi_14":57.42,"sma_20":115.01,"sma_60":106.89,"sma_120":102.96},{"date":"2024-12-06","open":109.93,"high":110.2,"low":108.38,"close":109.15,"volume":1916392,"rsi_14":61.19,"sma_20":115.17,"sma_60":107.24,"sma_120":103.03},{"date":"2024-12-09","open":109.14,"high":109.7,"low":108.03,"close":108.16,"volume":1870023,"rsi_14":58.75,"sma_20":115.19,"sma_60":107.57,"sma_120":103.09},{"date":"2024-12-10","open":108.17,"high":109.86,"low":106.88,"close":108.67,"volume":1875702,"rsi_14":65.7,"sma_20":115.13,"sma_60":107.89,"sma_120":103.15},{"date":"2024-12-11","open":109.53,"high":110.07,"low":108.95,"close":109.12,"volume":2218369,"rsi_14":68.34,"sma_20":115.09,"sma_60":108.19,"sma_120":103.24},{"date":"2024-12-12","open":109.05,"high":109.18,"low":105.22,"close":106.25,"volume":2166247,"rsi_14":45.82,"sma_20":114.89,"sma_60":108.47,"sma_120":103.29},{"date":"2024-12-13","open":106.05,"high":106.95,"low":105.24,"close":106.45,"volume":1484895,"rsi_14":43.99,"sma_20":114.79,"sma_60":108.69,"sma_120":103.34},{"date":"2024-12-16","open":106.74,"high":106.87,"low":105.15,"close":105.8,"volume":1971216,"rsi_14":34.26,"sma_20":114.79,"sma_60":108.92,"sma_120":103.41},{"date":"2024-12-17","open":105.62,"high":107.27,"low":105.0,"close":105.17,"volume":2955600,"rsi_14":34.38,"sma_20":114.78,"sma_60":109.13,"sma_120":103.47},{"date":"2024-12-18","open":105.23,"high":105.66,"low":101.46,"close":101.52,"volume":2809007,"rsi_14":25.06,"sma_20":114.65,"sma_60":109.27,"sma_120":103.51},{"date":"2024-12-19","open":102.34,"high":103.19,"low":100.56,"close":101.26,"volume":3183623,"rsi_14":20.87,"sma_20":114.52,"sma_60":109.43,"sma_120":103.56},{"date":"2024-12-20","open":101.52,"high":103.44,"low":100.55,"close":102.05,"volume":6356602,"rsi_14":19.19,"sma_20":114.09,"sma_60":109.56,"sma_120":103.6},{"date":"2024-12-23","open":101.76,"high":102.05,"low":100.78,"close":101.45,"volume":1897811,"rsi_14":15.74,"sma_20":113.58,"sma_60":109.66,"sma_120":103.62},{"date":"2024-12-24","open":101.45,"high":101.98,"low":100.55,"close":101.91,"volume":978912,"rsi_14":10.27,"sma_20":113.02,"sma_60":109.77,"sma_120":103.66},{"date":"2024-12-26","open":101.91,"high":102.45,"low":101.12,"close":102.16,"volume":940817,"rsi_14":12.17,"sma_20":112.5,"sma_60":109.9,"sma_120":103.69},{"date":"2024-12-27","open":101.29,"high":102.47,"low":100.18,"close":101.32,"volume":1640105,"rsi_14":12.87,"sma_20":111.92,"sma_60":110.01,"sma_120":103.72},{"date":"2024-12-30","open":100.89,"high":100.9,"low":99.45,"close":100.39,"volume":1608671,"rsi_14":12.95,"sma_20":111.25,"sma_60":110.05,"sma_120":103.74},{"date":"2024-12-31","open":100.99,"high":101.24,"low":100.19,"close":100.79,"volume":1311385,"rsi_14":12.19,"sma_20":110.64,"sma_60":110.06,"sma_120":103.74},{"date":"2025-01-02","open":101.71,"high":102.32,"low":99.73,"close":100.21,"volume":1371448,"rsi_14":8.92,"sma_20":109.97,"sma_60":110.06,"sma_120":103.75},{"date":"2025-01-03","open":101.04,"high":101.89,"low":99.56,"close":101.64,"volume":1937160,"rsi_14":20.87,"sma_20":109.29,"sma_60":110.1,"sma_120":103.75},{"date":"2025-01-06","open":102.35,"high":105.28,"low":101.87,"close":103.91,"volume":2227286,"rsi_14":31.61,"sma_20":108.77,"sma_60":110.16,"sma_120":103.74},{"date":"2025-01-07","open":104.42,"high":107.62,"low":104.36,"close":106.16,"volume":3220177,"rsi_14":42.01,"sma_20":108.45,"sma_60":110.26,"sma_120":103.74},{"date":"2025-01-08","open":105.91,"high":107.1,"low":104.61,"close":105.13,"volume":2512821,"rsi_14":41.08,"sma_20":108.14,"sma_60":110.28,"sma_120":103.73},{"date":"2025-01-10","open":103.54,"high":104.06,"low":101.92,"close":103.27,"volume":2561241,"rsi_14":46.19,"sma_20":107.7,"sma_60":110.26,"sma_120":103.72},{"date":"2025-01-13","open":103.38,"high":105.15,"low":102.71,"close":104.8,"volume":2169302,"rsi_14":51.9,"sma_20":107.31,"sma_60":110.29,"sma_120":103.71},{"date":"2025-01-14","open":106.83,"high":107.97,"low":106.04,"close":106.78,"volume":1836012,"rsi_14":64.42,"sma_20":107.18,"sma_60":110.34,"sma_120":103.82},{"date":"2025-01-15","open":108.11,"high":108.45,"low":106.18,"close":106.23,"volume":2063002,"rsi_14":64.61,"sma_20":107.02,"sma_60":110.37,"sma_120":103.91},{"date":"2025-01-16","open":106.05,"high":106.59,"low":105.05,"close":106.08,"volume":1891399,"rsi_14":63.0,"sma_20":106.87,"sma_60":110.36,"sma_120":104.01},{"date":"2025-01-17","open":108.01,"high":108.25,"low":106.31,"close":106.9,"volume":1981147,"rsi_14":64.29,"sma_20":106.81,"sma_60":110.38,"sma_120":104.1},{"date":"2025-01-21","open":106.97,"high":107.93,"low":106.4,"close":106.69,"volume":2505716,"rsi_14":66.79,"sma_20":106.92,"sma_60":110.46,"sma_120":104.2},{"date":"2025-01-22","open":106.8,"high":107.34,"low":106.1,"close":106.43,"volume":2135931,"rsi_14":69.7,"sma_20":107.04,"sma_60":110.56,"sma_120":104.3},{"date":"2025-01-23","open":106.92,"high":107.29,"low":106.3,"close":106.64,"volume":1359421,"rsi_14":69.33,"sma_20":107.28,"sma_60":110.65,"sma_120":104.4},{"date":"2025-01-24","open":106.6,"high":106.87,"low":105.63,"close":106.49,"volume":2406048,"rsi_14":71.34,"sma_20":107.54,"sma_60":110.72,"sma_120":104.51},{"date":"2025-01-27","open":105.95,"high":106.66,"low":104.79,"close":106.5,"volume":3213946,"rsi_14":68.27,"sma_20":107.77,"sma_60":110.77,"sma_120":104.64},{"date":"2025-01-28","open":102.86,"high":107.54,"low":101.07,"close":103.92,"volume":4427374,"rsi_14":50.04,"sma_20":107.86,"sma_60":110.78,"sma_120":104.77},{"date":"2025-01-29","open":106.57,"high":108.44,"low":106.34,"close":107.45,"volume":3747407,"rsi_14":54.33,"sma_20":108.18,"sma_60":110.87,"sma_120":104.92},{"date":"2025-01-30","open":107.64,"high":109.24,"low":107.45,"close":109.02,"volume":2834439,"rsi_14":62.6,"sma_20":108.62,"sma_60":111.01,"sma_120":105.1},{"date":"2025-01-31","open":108.69,"high":109.16,"low":107.24,"close":107.44,"volume":2024772,"rsi_14":63.76,"sma_20":108.97,"sma_60":111.14,"sma_120":105.25},{"date":"2025-02-03","open":106.3,"high":107.74,"low":104.3,"close":105.74,"volume":2439076,"rsi_14":53.07,"sma_20":109.25,"sma_60":111.21,"sma_120":105.38},{"date":"2025-02-04","open":105.97,"high":106.37,"low":105.05,"close":105.11,"volume":2274192,"rsi_14":44.03,"sma_20":109.43,"sma_60":111.22,"sma_120":105.52},{"date":"2025-02-05","open":104.72,"high":104.85,"low":101.91,"close":103.67,"volume":2191707,"rsi_14":41.38,"sma_20":109.42,"sma_60":111.07,"sma_120":105.64},{"date":"2025-02-06","open":104.3,"high":104.92,"low":103.56,"close":104.34,"volume":1308433,"rsi_14":44.33,"sma_20":109.33,"sma_60":110.98,"sma_120":105.75},{"date":"2025-02-07","open":104.41,"high":104.75,"low":102.6,"close":102.73,"volume":1642495,"rsi_14":37.07,"sma_20":109.2,"sma_60":110.84,"sma_120":105.84},{"date":"2025-02-10","open":103.51,"high":103.78,"low":102.51,"close":102.82,"volume":1747104,"rsi_14":37.91,"sma_20":109.18,"sma_60":110.67,"sma_120":105.94},{"date":"2025-02-11","open":102.08,"high":103.02,"low":101.94,"close":102.8,"volume":1203675,"rsi_14":38.49,"sma_20":109.07,"sma_60":110.49,"sma_120":106.02},{"date":"2025-02-12","open":101.43,"high":101.68,"low":99.21,"close":100.22,"volume":4474112,"rsi_14":31.76,"sma_20":108.72,"sma_60":110.26,"sma_120":106.08},{"date":"2025-02-13","open":99.99,"high":102.55,"low":99.67,"close":102.31,"volume":2315313,"rsi_14":38.97,"sma_20":108.5,"sma_60":110.1,"sma_120":106.16},{"date":"2025-02-14","open":102.59,"high":103.41,"low":102.01,"close":102.99,"volume":1849845,"rsi_14":40.91,"sma_20":108.33,"sma_60":110.0,"sma_120":106.25},{"date":"2025-02-18","open":103.39,"high":103.59,"low":102.0,"close":103.55,"volume":1979940,"rsi_14":48.19,"sma_20":108.14,"sma_60":109.91,"sma_120":106.33},{"date":"2025-02-19","open":102.99,"high":104.58,"low":102.83,"close":104.21,"volume":1957378,"rsi_14":38.97,"sma_20":107.99,"sma_60":109.85,"sma_120":106.43},{"date":"2025-02-20","open":103.46,"high":103.76,"low":102.59,"close":103.48,"volume":1804440,"rsi_14":30.87,"sma_20":107.82,"sma_60":109.8,"sma_120":106.53},{"date":"2025-02-21","open":103.4,"high":103.5,"low":100.29,"close":101.53,"volume":2978755,"rsi_14":30.16,"sma_20":107.54,"sma_60":109.64,"sma_120":106.61},{"date":"2025-02-24","open":102.28,"high":103.43,"low":101.8,"close":103.27,"volume":3477888,"rsi_14":41.12,"sma_20":107.36,"sma_60":109.49,"sma_120":106.71},{"date":"2025-02-25","open":103.65,"high":105.07,"low":102.52,"close":103.59,"volume":3738291,"rsi_14":44.03,"sma_20":107.19,"sma_60":109.33,"sma_120":106.79},{"date":"2025-02-26","open":103.77,"high":104.25,"low":102.95,"close":103.06,"volume":2280217,"rsi_14":46.79,"sma_20":107.13,"sma_60":109.16,"sma_120":106.88},{"date":"2025-02-27","open":102.88,"high":104.17,"low":102.22,"close":102.54,"volume":2136981,"rsi_14":42.64,"sma_20":106.86,"sma_60":108.99,"sma_120":106.97},{"date":"2025-02-28","open":103.44,"high":104.46,"low":102.59,"close":104.23,"volume":3414440,"rsi_14":54.1,"sma_20":106.6,"sma_60":108.82,"sma_120":107.09},{"date":"2025-03-03","open":104.8,"high":105.46,"low":101.44,"close":102.08,"volume":2467939,"rsi_14":46.8,"sma_20":106.31,"sma_60":108.64,"sma_120":107.19},{"date":"2025-03-04","open":101.67,"high":101.83,"low":98.22,"close":98.64,"volume":3245525,"rsi_14":38.77,"sma_20":105.92,"sma_60":108.38,"sma_120":107.24},{"date":"2025-03-05","open":98.01,"high":100.31,"low":97.02,"close":100.08,"volume":2327578,"rsi_14":49.63,"sma_20":105.65,"sma_60":108.12,"sma_120":107.31},{"date":"2025-03-06","open":99.69,"high":104.21,"low":99.24,"close":103.89,"volume":3289032,"rsi_14":53.92,"sma_20":105.64,"sma_60":107.94,"sma_120":107.42},{"date":"2025-03-07","open":103.65,"high":107.31,"low":103.42,"close":106.98,"volume":3080094,"rsi_14":58.81,"sma_20":105.76,"sma_60":107.85,"sma_120":107.54},{"date":"2025-03-10","open":106.87,"high":112.19,"low":106.37,"close":107.46,"volume":4923406,"rsi_14":58.66,"sma_20":105.99,"sma_60":107.78,"sma_120":107.67},{"date":"2025-03-11","open":107.13,"high":107.13,"low":101.74,"close":101.78,"volume":3946434,"rsi_14":45.61,"sma_20":105.92,"sma_60":107.6,"sma_120":107.75},{"date":"2025-03-12","open":101.85,"high":101.96,"low":98.57,"close":99.46,"volume":2691017,"rsi_14":43.12,"sma_20":105.73,"sma_60":107.37,"sma_120":107.78},{"date":"2025-03-13","open":94.68,"high":97.51,"low":94.09,"close":95.66,"volume":6074140,"rsi_14":40.54,"sma_20":105.5,"sma_60":107.13,"sma_120":107.8},{"date":"2025-03-14","open":96.6,"high":96.87,"low":95.47,"close":96.43,"volume":3389801,"rsi_14":38.62,"sma_20":105.19,"sma_60":106.9,"sma_120":107.8},{"date":"2025-03-17","open":95.86,"high":98.96,"low":95.8,"close":98.33,"volume":2434163,"rsi_14":41.69,"sma_20":104.95,"sma_60":106.72,"sma_120":107.82},{"date":"2025-03-18","open":97.87,"high":98.39,"low":96.74,"close":97.4,"volume":1862984,"rsi_14":41.17,"sma_20":104.64,"sma_60":106.53,"sma_120":107.83},{"date":"2025-03-19","open":97.1,"high":98.59,"low":96.14,"close":96.8,"volume":2233920,"rsi_14":41.06,"sma_20":104.26,"sma_60":106.39,"sma_120":107.83},{"date":"2025-03-20","open":96.52,"high":96.77,"low":95.25,"close":95.56,"volume":2483354,"rsi_14":36.31,"sma_20":103.85,"sma_60":106.24,"sma_120":107.83},{"date":"2025-03-21","open":94.66,"high":95.1,"low":93.54,"close":94.39,"volume":8554989,"rsi_14":37.47,"sma_20":103.48,"sma_60":106.1,"sma_120":107.83},{"date":"2025-03-24","open":95.65,"high":96.28,"low":95.2,"close":95.88,"volume":2562497,"rsi_14":45.2,"sma_20":103.1,"sma_60":106.0,"sma_120":107.83},{"date":"2025-03-25","open":96.19,"high":96.6,"low":95.48,"close":96.46,"volume":1956719,"rsi_14":43.49,"sma_20":102.74,"sma_60":105.9,"sma_120":107.84},{"date":"2025-03-26","open":96.62,"high":97.48,"low":96.15,"close":96.74,"volume":1981947,"rsi_14":35.3,"sma_20":102.41,"sma_60":105.8,"sma_120":107.85},{"date":"2025-03-27","open":96.75,"high":96.83,"low":95.18,"close":95.44,"volume":2250818,"rsi_14":24.43,"sma_20":102.05,"sma_60":105.7,"sma_120":107.85},{"date":"2025-03-28","open":95.35,"high":95.92,"low":93.89,"close":94.19,"volume":2320505,"rsi_14":21.55,"sma_20":101.53,"sma_60":105.58,"sma_120":107.82},{"date":"2025-03-31","open":94.18,"high":95.37,"low":93.17,"close":94.64,"volume":3356826,"rsi_14":30.25,"sma_20":101.15,"sma_60":105.47,"sma_120":107.76},{"date":"2025-04-01","open":94.63,"high":95.82,"low":93.32,"close":95.54,"volume":2194121,"rsi_14":38.21,"sma_20":100.99,"sma_60":105.39,"sma_120":107.73},{"date":"2025-04-02","open":94.86,"high":96.47,"low":94.1,"close":96.31,"volume":2001563,"rsi_14":52.39,"sma_20":100.79,"sma_60":105.29,"sma_120":107.69},{"date":"2025-04-03","open":93.04,"high":93.68,"low":89.63,"close":89.77,"volume":4165836,"rsi_14":32.85,"sma_20":100.07,"sma_60":105.04,"sma_120":107.6},{"date":"2025-04-04","open":88.07,"high":91.33,"low":87.16,"close":88.33,"volume":6326891,"rsi_14":23.6,"sma_20":99.11,"sma_60":104.73,"sma_120":107.49},{"date":"2025-04-07","open":86.18,"high":91.37,"low":83.71,"close":85.67,"volume":5586070,"rsi_14":21.63,"sma_20":97.99,"sma_60":104.39,"sma_120":107.34},{"date":"2025-04-08","open":86.72,"high":87.94,"low":82.71,"close":83.98,"volume":5344620,"rsi_14":20.54,"sma_20":97.07,"sma_60":104.06,"sma_120":107.16},{"date":"2025-04-09","open":83.31,"high":91.9,"low":82.81,"close":91.3,"volume":6972273,"rsi_14":42.34,"sma_20":96.65,"sma_60":103.82,"sma_120":107.05},{"date":"2025-04-10","open":88.63,"high":89.52,"low":84.05,"close":86.28,"volume":4137439,"rsi_14":37.21,"sma_20":96.17,"sma_60":103.46,"sma_120":106.9},{"date":"2025-04-11","open":86.18,"high":88.42,"low":84.56,"close":87.93,"volume":3357834,"rsi_14":37.53,"sma_20":95.73,"sma_60":103.14,"sma_120":106.76},{"date":"2025-04-14","open":88.46,"high":88.46,"low":86.4,"close":87.04,"volume":3643740,"rsi_14":35.36,"sma_20":95.15,"sma_60":102.81,"sma_120":106.59},{"date":"2025-04-15","open":87.04,"high":87.86,"low":85.87,"close":86.33,"volume":2518761,"rsi_14":34.03,"sma_20":94.58,"sma_60":102.45,"sma_120":106.41},{"date":"2025-04-16","open":84.56,"high":86.41,"low":83.83,"close":84.38,"volume":3224398,"rsi_14":33.36,"sma_20":93.94,"sma_60":102.06,"sma_120":106.26},{"date":"2025-04-17","open":84.58,"high":86.24,"low":84.56,"close":85.7,"volume":2444557,"rsi_14":37.25,"sma_20":93.43,"sma_60":101.7,"sma_120":106.13},{"date":"2025-04-21","open":84.73,"high":85.26,"low":82.67,"close":84.84,"volume":3150702,"rsi_14":35.48,"sma_20":92.94,"sma_60":101.32,"sma_120":105.99},{"date":"2025-04-22","open":85.78,"high":86.73,"low":85.02,"close":86.08,"volume":2535320,"rsi_14":36.12,"sma_20":92.44,"sma_60":100.97,"sma_120":105.84},{"date":"2025-04-23","open":88.07,"high":89.08,"low":86.12,"close":86.58,"volume":2799061,"rsi_14":35.61,"sma_20":91.93,"sma_60":100.62,"sma_120":105.69},{"date":"2025-04-24","open":87.53,"high":90.28,"low":87.15,"close":90.08,"volume":2874792,"rsi_14":50.51,"sma_20":91.59,"sma_60":100.38,"sma_120":105.58},{"date":"2025-04-25","open":89.93,"high":90.39,"low":88.24,"close":89.31,"volume":2869211,"rsi_14":51.63,"sma_20":91.27,"sma_60":100.06,"sma_120":105.47},{"date":"2025-04-28","open":89.36,"high":90.23,"low":88.88,"close":89.46,"volume":3382096,"rsi_14":56.88,"sma_20":91.03,"sma_60":99.72,"sma_120":105.37},{"date":"2025-04-29","open":84.23,"high":88.61,"low":82.27,"close":87.76,"volume":8488677,"rsi_14":56.86,"sma_20":90.68,"sma_60":99.38,"sma_120":105.26},{"date":"2025-04-30","open":85.53,"high":87.96,"low":84.17,"close":87.68,"volume":4565803,"rsi_14":41.11,"sma_20":90.27,"sma_60":99.06,"sma_120":105.13},{"date":"2025-05-01","open":87.99,"high":88.88,"low":86.7,"close":87.26,"volume":2940069,"rsi_14":53.12,"sma_20":89.81,"sma_60":98.75,"sma_120":104.98},{"date":"2025-05-02","open":88.27,"high":89.37,"low":87.26,"close":87.38,"volume":3729334,"rsi_14":48.05,"sma_20":89.68,"sma_60":98.46,"sma_120":104.76},{"date":"2025-05-05","open":86.96,"high":88.19,"low":86.31,"close":86.94,"volume":3627696,"rsi_14":49.65,"sma_20":89.61,"sma_60":98.16,"sma_120":104.57},{"date":"2025-05-06","open":86.26,"high":87.43,"low":85.87,"close":86.49,"volume":2484609,"rsi_14":50.58,"sma_20":89.65,"sma_60":97.88,"sma_120":104.36},{"date":"2025-05-07","open":86.67,"high":87.27,"low":85.95,"close":86.23,"volume":2351540,"rsi_14":57.87,"sma_20":89.77,"sma_60":97.59,"sma_120":104.13},{"date":"2025-05-08","open":87.19,"high":89.9,"low":86.9,"close":88.99,"volume":3401724,"rsi_14":62.45,"sma_20":89.65,"sma_60":97.34,"sma_120":103.92},{"date":"2025-05-09","open":88.99,"high":89.39,"low":87.94,"close":88.12,"volume":2238209,"rsi_14":62.36,"sma_20":89.75,"sma_60":97.14,"sma_120":103.7},{"date":"2025-05-12","open":92.34,"high":93.72,"low":91.9,"close":93.06,"volume":3183068,"rsi_14":70.58,"sma_20":90.01,"sma_60":96.98,"sma_120":103.54},{"date":"2025-05-13","open":92.9,"high":93.89,"low":92.65,"close":93.56,"volume":2752099,"rsi_14":70.58,"sma_20":90.34,"sma_60":96.82,"sma_120":103.41},{"date":"2025-05-14","open":93.11,"high":93.7,"low":91.91,"close":92.31,"volume":2353121,"rsi_14":56.38,"sma_20":90.64,"sma_60":96.62,"sma_120":103.26},{"date":"2025-05-15","open":92.04,"high":94.29,"low":92.04,"close":93.6,"volume":3684731,"rsi_14":62.77,"sma_20":91.09,"sma_60":96.43,"sma_120":103.14},{"date":"2025-05-16","open":93.76,"high":94.46,"low":93.12,"close":94.32,"volume":2436397,"rsi_14":64.09,"sma_20":91.52,"sma_60":96.27,"sma_120":103.03},{"date":"2025-05-19","open":93.83,"high":94.93,"low":93.06,"close":94.62,"volume":2191278,"rsi_14":72.22,"sma_20":92.01,"sma_60":96.14,"sma_120":102.89},{"date":"2025-05-20","open":94.18,"high":94.89,"low":93.84,"close":94.12,"volume":1860446,"rsi_14":70.23,"sma_20":92.4,"sma_60":95.98,"sma_120":102.74},{"date":"2025-05-21","open":93.16,"high":94.06,"low":91.87,"close":92.0,"volume":1947151,"rsi_14":63.16,"sma_20":92.67,"sma_60":95.78,"sma_120":102.55},{"date":"2025-05-22","open":91.77,"high":92.57,"low":91.09,"close":92.0,"volume":1972964,"rsi_14":62.9,"sma_20":92.75,"sma_60":95.58,"sma_120":102.37},{"date":"2025-05-23","open":90.54,"high":91.38,"low":89.97,"close":90.94,"volume":2249643,"rsi_14":60.64,"sma_20":92.82,"sma_60":95.38,"sma_120":102.18},{"date":"2025-05-27","open":91.89,"high":92.86,"low":91.4,"close":92.63,"volume":2967401,"rsi_14":65.71,"sma_20":92.96,"sma_60":95.17,"sma_120":102.0},{"date":"2025-05-28","open":93.17,"high":93.31,"low":91.67,"close":91.73,"volume":1560738,"rsi_14":63.51,"sma_20":93.15,"sma_60":94.99,"sma_120":101.81},{"date":"2025-05-29","open":92.37,"high":92.59,"low":91.28,"close":91.96,"volume":1598134,"rsi_14":57.97,"sma_20":93.36,"sma_60":94.87,"sma_120":101.63},{"date":"2025-05-30","open":91.98,"high":92.19,"low":90.8,"close":91.53,"volume":3004870,"rsi_14":59.57,"sma_20":93.56,"sma_60":94.72,"sma_120":101.42},{"date":"2025-06-02","open":91.31,"high":91.8,"low":89.05,"close":89.5,"volume":2529820,"rsi_14":35.48,"sma_20":93.65,"sma_60":94.47,"sma_120":101.21},{"date":"2025-06-03","open":89.49,"high":91.31,"low":89.09,"close":91.25,"volume":2171482,"rsi_14":40.96,"sma_20":93.86,"sma_60":94.19,"sma_120":101.02},{"date":"2025-06-04","open":91.4,"high":91.49,"low":90.27,"close":90.3,"volume":1931555,"rsi_14":42.8,"sma_20":94.04,"sma_60":93.89,"sma_120":100.83},{"date":"2025-06-05","open":90.04,"high":91.0,"low":89.37,"close":90.17,"volume":2131283,"rsi_14":36.59,"sma_20":94.22,"sma_60":93.69,"sma_120":100.64},{"date":"2025-06-06","open":91.36,"high":91.81,"low":90.74,"close":91.19,"volume":1643651,"rsi_14":38.05,"sma_20":94.32,"sma_60":93.54,"sma_120":100.46},{"date":"2025-06-09","open":91.57,"high":92.85,"low":91.43,"close":92.1,"volume":1989141,"rsi_14":40.83,"sma_20":94.51,"sma_60":93.47,"sma_120":100.3},{"date":"2025-06-10","open":92.26,"high":92.62,"low":91.44,"close":92.44,"volume":1485359,"rsi_14":43.81,"sma_20":94.46,"sma_60":93.4,"sma_120":100.15},{"date":"2025-06-11","open":92.8,"high":92.8,"low":91.18,"close":91.56,"volume":1382095,"rsi_14":48.22,"sma_20":94.34,"sma_60":93.28,"sma_120":100.0},{"date":"2025-06-12","open":90.79,"high":91.36,"low":90.11,"close":91.33,"volume":1537124,"rsi_14":47.32,"sma_20":94.29,"sma_60":93.17,"sma_120":99.85},{"date":"2025-06-13","open":90.84,"high":91.23,"low":89.4,"close":89.61,"volume":1976656,"rsi_14":44.98,"sma_20":94.09,"sma_60":93.04,"sma_120":99.72},{"date":"2025-06-16","open":90.45,"high":91.04,"low":89.92,"close":90.41,"volume":2613394,"rsi_14":41.01,"sma_20":93.89,"sma_60":92.95,"sma_120":99.59},{"date":"2025-06-17","open":90.2,"high":90.66,"low":88.69,"close":88.85,"volume":2494828,"rsi_14":38.92,"sma_20":93.59,"sma_60":92.85,"sma_120":99.47},{"date":"2025-06-18","open":88.71,"high":89.51,"low":88.06,"close":88.48,"volume":2702704,"rsi_14":36.73,"sma_20":93.3,"sma_60":92.72,"sma_120":99.36},{"date":"2025-06-20","open":89.11,"high":89.54,"low":88.28,"close":88.74,"volume":6535619,"rsi_14":39.23,"sma_20":93.14,"sma_60":92.58,"sma_120":99.24},{"date":"2025-06-23","open":88.89,"high":89.71,"low":87.83,"close":89.49,"volume":2456010,"rsi_14":49.92,"sma_20":93.01,"sma_60":92.45,"sma_120":99.12},{"date":"2025-06-24","open":90.0,"high":91.78,"low":89.39,"close":91.69,"volume":2344368,"rsi_14":51.81,"sma_20":93.05,"sma_60":92.38,"sma_120":99.04},{"date":"2025-06-25","open":91.75,"high":91.91,"low":91.19,"close":91.82,"volume":2069266,"rsi_14":56.69,"sma_20":93.0,"sma_60":92.33,"sma_120":98.96},{"date":"2025-06-26","open":92.06,"high":92.84,"low":90.97,"close":92.54,"volume":3585524,"rsi_14":59.97,"sma_20":93.05,"sma_60":92.29,"sma_120":98.88},{"date":"2025-06-27","open":92.7,"high":93.87,"low":92.16,"close":92.55,"volume":3274042,"rsi_14":56.23,"sma_20":93.08,"sma_60":92.23,"sma_120":98.81},{"date":"2025-06-30","open":92.66,"high":93.09,"low":92.29,"close":92.71,"volume":2256793,"rsi_14":53.03,"sma_20":93.14,"sma_60":92.17,"sma_120":98.73},{"date":"2025-07-01","open":92.51,"high":96.85,"low":92.2,"close":95.78,"volume":3441515,"rsi_14":62.97,"sma_20":93.46,"sma_60":92.26,"sma_120":98.65},{"date":"2025-07-02","open":95.86,"high":97.0,"low":95.45,"close":96.89,"volume":2804935,"rsi_14":70.34,"sma_20":93.75,"sma_60":92.41,"sma_120":98.57},{"date":"2025-07-03","open":96.94,"high":97.26,"low":94.7,"close":95.25,"volume":1914518,"rsi_14":63.53,"sma_20":94.0,"sma_60":92.56,"sma_120":98.48},{"date":"2025-07-07","open":94.8,"high":95.81,"low":94.17,"close":94.25,"volume":2693748,"rsi_14":66.86,"sma_20":94.21,"sma_60":92.73,"sma_120":98.4},{"date":"2025-07-08","open":94.39,"high":96.76,"low":93.71,"close":96.26,"volume":2833205,"rsi_14":69.53,"sma_20":94.47,"sma_60":92.81,"sma_120":98.32},{"date":"2025-07-09","open":96.42,"high":97.2,"low":95.38,"close":96.23,"volume":2097059,"rsi_14":77.45,"sma_20":94.68,"sma_60":92.98,"sma_120":98.22},{"date":"2025-07-10","open":96.35,"high":98.11,"low":96.13,"close":96.77,"volume":2599906,"rsi_14":80.44,"sma_20":94.9,"sma_60":93.12,"sma_120":98.13},{"date":"2025-07-11","open":96.23,"high":96.42,"low":94.47,"close":94.81,"volume":2822774,"rsi_14":69.81,"sma_20":95.07,"sma_60":93.25,"sma_120":98.03},{"date":"2025-07-14","open":94.47,"high":94.92,"low":93.19,"close":93.52,"volume":2878689,"rsi_14":62.73,"sma_20":95.18,"sma_60":93.37,"sma_120":97.91},{"date":"2025-07-15","open":93.71,"high":94.06,"low":92.72,"close":92.78,"volume":2196314,"rsi_14":53.79,"sma_20":95.34,"sma_60":93.51,"sma_120":97.79},{"date":"2025-07-16","open":92.78,"high":93.8,"low":91.87,"close":93.04,"volume":3055530,"rsi_14":54.2,"sma_20":95.48,"sma_60":93.63,"sma_120":97.67},{"date":"2025-07-17","open":92.92,"high":93.67,"low":90.9,"close":91.73,"volume":5561648,"rsi_14":47.32,"sma_20":95.63,"sma_60":93.74,"sma_120":97.53},{"date":"2025-07-18","open":92.9,"high":92.9,"low":90.9,"close":91.37,"volume":3704225,"rsi_14":46.18,"sma_20":95.78,"sma_60":93.83,"sma_120":97.4},{"date":"2025-07-21","open":91.44,"high":92.23,"low":90.39,"close":90.62,"volume":4282031,"rsi_14":43.47,"sma_20":95.87,"sma_60":93.89,"sma_120":97.26},{"date":"2025-07-22","open":94.09,"high":96.61,"low":90.19,"close":96.15,"volume":7152284,"rsi_14":51.0,"sma_20":96.21,"sma_60":93.99,"sma_120":97.18},{"date":"2025-07-23","open":96.93,"high":99.8,"low":96.63,"close":98.61,"volume":6913615,"rsi_14":54.34,"sma_20":96.57,"sma_60":94.14,"sma_120":97.1},{"date":"2025-07-24","open":98.36,"high":99.25,"low":97.07,"close":98.93,"volume":4415640,"rsi_14":59.92,"sma_20":96.93,"sma_60":94.3,"sma_120":97.01},{"date":"2025-07-25","open":99.06,"high":99.23,"low":97.38,"close":99.06,"volume":2983288,"rsi_14":63.6,"sma_20":97.27,"sma_60":94.49,"sma_120":96.93},{"date":"2025-07-28","open":98.98,"high":98.98,"low":96.87,"close":98.16,"volume":3003972,"rsi_14":55.71,"sma_20":97.55,"sma_60":94.66,"sma_120":96.86},{"date":"2025-07-29","open":98.29,"high":98.69,"low":96.45,"close":96.79,"volume":2218151,"rsi_14":52.23,"sma_20":97.78,"sma_60":94.82,"sma_120":96.79},{"date":"2025-07-30","open":97.07,"high":98.34,"low":95.52,"close":96.32,"volume":5078371,"rsi_14":49.39,"sma_20":97.81,"sma_60":94.97,"sma_120":96.72},{"date":"2025-07-31","open":95.31,"high":97.24,"low":94.9,"close":96.09,"volume":2841014,"rsi_14":54.76,"sma_20":97.79,"sma_60":95.13,"sma_120":96.65},{"date":"2025-08-01","open":94.97,"high":96.07,"low":93.64,"close":93.87,"volume":3551259,"rsi_14":51.71,"sma_20":97.73,"sma_60":95.25,"sma_120":96.57},{"date":"2025-08-04","open":94.09,"high":94.72,"low":93.43,"close":93.73,"volume":2342439,"rsi_14":53.64,"sma_20":97.71,"sma_60":95.38,"sma_120":96.48},{"date":"2025-08-05","open":94.37,"high":95.91,"low":93.11,"close":95.54,"volume":3276262,"rsi_14":57.71,"sma_20":97.69,"sma_60":95.49,"sma_120":96.42},{"date":"2025-08-06","open":95.64,"high":95.84,"low":94.34,"close":94.73,"volume":1711140,"rsi_14":59.37,"sma_20":97.62,"sma_60":95.6,"sma_120":96.37},{"date":"2025-08-07","open":95.29,"high":95.65,"low":93.82,"close":94.15,"volume":2238856,"rsi_14":58.61,"sma_20":97.5,"sma_60":95.62,"sma_120":96.3},{"date":"2025-08-08","open":94.52,"high":95.48,"low":93.82,"close":94.7,"volume":1398852,"rsi_14":62.48,"sma_20":97.51,"sma_60":95.64,"sma_120":96.23},{"date":"2025-08-11","open":95.35,"high":95.58,"low":93.66,"close":94.52,"volume":1409522,"rsi_14":44.17,"sma_20":97.57,"sma_60":95.68,"sma_120":96.15},{"date":"2025-08-12","open":94.95,"high":96.96,"low":94.05,"close":96.27,"volume":2569029,"rsi_14":40.64,"sma_20":97.76,"sma_60":95.73,"sma_120":96.08},{"date":"2025-08-13","open":96.29,"high":98.87,"low":96.24,"close":97.93,"volume":2603769,"rsi_14":47.02,"sma_20":98.02,"sma_60":95.8,"sma_120":96.03},{"date":"2025-08-14","open":97.37,"high":98.05,"low":96.0,"close":97.31,"volume":2214666,"rsi_14":43.17,"sma_20":98.31,"sma_60":95.84,"sma_120":95.99},{"date":"2025-08-15","open":97.85,"high":98.02,"low":95.63,"close":95.88,"volume":1831049,"rsi_14":41.54,"sma_20":98.53,"sma_60":95.87,"sma_120":95.93},{"date":"2025-08-18","open":96.13,"high":96.28,"low":95.38,"close":96.03,"volume":1540277,"rsi_14":45.86,"sma_20":98.81,"sma_60":95.94,"sma_120":95.86},{"date":"2025-08-19","open":96.06,"high":97.96,"low":95.8,"close":97.09,"volume":2064226,"rsi_14":51.65,"sma_20":98.85,"sma_60":96.02,"sma_120":95.8},{"date":"2025-08-20","open":97.16,"high":97.64,"low":95.8,"close":95.84,"volume":1820687,"rsi_14":48.06,"sma_20":98.7,"sma_60":96.11,"sma_120":95.74},{"date":"2025-08-21","open":95.67,"high":95.8,"low":94.39,"close":95.21,"volume":1410500,"rsi_14":53.98,"sma_20":98.51,"sma_60":96.15,"sma_120":95.66},{"date":"2025-08-22","open":96.05,"high":100.49,"low":95.92,"close":99.08,"volume":3345673,"rsi_14":65.07,"sma_20":98.51,"sma_60":96.27,"sma_120":95.63},{"date":"2025-08-25","open":97.96,"high":98.88,"low":97.11,"close":98.11,"volume":2335524,"rsi_14":57.11,"sma_20":98.5,"sma_60":96.38,"sma_120":95.62},{"date":"2025-08-26","open":97.64,"high":98.23,"low":97.35,"close":97.86,"volume":2420798,"rsi_14":59.18,"sma_20":98.54,"sma_60":96.48,"sma_120":95.6},{"date":"2025-08-27","open":97.05,"high":99.14,"low":96.27,"close":99.02,"volume":1981785,"rsi_14":64.35,"sma_20":98.66,"sma_60":96.64,"sma_120":95.56},{"date":"2025-08-28","open":99.15,"high":99.39,"low":98.06,"close":98.28,"volume":1863714,"rsi_14":60.15,"sma_20":98.76,"sma_60":96.76,"sma_120":95.48},{"date":"2025-08-29","open":97.44,"high":98.95,"low":97.15,"close":97.59,"volume":2225915,"rsi_14":58.34,"sma_20":98.93,"sma_60":96.89,"sma_120":95.39},{"date":"2025-09-02","open":96.96,"high":96.96,"low":95.51,"close":96.5,"volume":2691679,"rsi_14":49.72,"sma_20":99.06,"sma_60":96.99,"sma_120":95.34},{"date":"2025-09-03","open":96.5,"high":96.99,"low":93.53,"close":93.92,"volume":2131435,"rsi_14":37.11,"sma_20":98.96,"sma_60":97.04,"sma_120":95.29},{"date":"2025-09-04","open":94.24,"high":95.92,"low":93.52,"close":95.87,"volume":1946050,"rsi_14":45.94,"sma_20":99.0,"sma_60":97.1,"sma_120":95.29},{"date":"2025-09-05","open":96.08,"high":97.73,"low":95.71,"close":96.69,"volume":2084098,"rsi_14":52.36,"sma_20":99.11,"sma_60":97.17,"sma_120":95.29},{"date":"2025-09-08","open":96.87,"high":96.87,"low":94.91,"close":95.91,"volume":1742592,"rsi_14":49.64,"sma_20":99.16,"sma_60":97.24,"sma_120":95.26},{"date":"2025-09-09","open":95.86,"high":96.28,"low":94.91,"close":95.2,"volume":1703641,"rsi_14":44.61,"sma_20":99.18,"sma_60":97.31,"sma_120":95.24},{"date":"2025-09-10","open":94.83,"high":96.45,"low":94.69,"close":96.31,"volume":2075450,"rsi_14":51.35,"sma_20":99.16,"sma_60":97.42,"sma_120":95.23},{"date":"2025-09-11","open":96.25,"high":99.67,"low":96.24,"close":99.33,"volume":2671651,"rsi_14":60.45,"sma_20":99.22,"sma_60":97.57,"sma_120":95.26},{"date":"2025-09-12","open":99.08,"high":101.01,"low":98.17,"close":100.06,"volume":3812122,"rsi_14":52.97,"sma_20":99.36,"sma_60":97.76,"sma_120":95.31},{"date":"2025-09-15","open":100.08,"high":100.42,"low":98.61,"close":99.73,"volume":3092389,"rsi_14":55.08,"sma_20":99.56,"sma_60":97.95,"sma_120":95.34},{"date":"2025-09-16","open":99.74,"high":100.76,"low":99.41,"close":100.41,"volume":2240215,"rsi_14":57.78,"sma_20":99.78,"sma_60":98.15,"sma_120":95.37},{"date":"2025-09-17","open":100.71,"high":101.37,"low":97.86,"close":98.45,"volume":3991119,"rsi_14":48.35,"sma_20":99.85,"sma_60":98.3,"sma_120":95.38},{"date":"2025-09-18","open":98.08,"high":99.54,"low":97.13,"close":99.0,"volume":3394676,"rsi_14":52.13,"sma_20":100.01,"sma_60":98.43,"sma_120":95.4},{"date":"2025-09-19","open":99.29,"high":99.96,"low":96.48,"close":97.09,"volume":7590893,"rsi_14":48.61,"sma_20":100.11,"sma_60":98.52,"sma_120":95.42},{"date":"2025-09-22","open":96.77,"high":96.77,"low":94.71,"close":94.75,"volume":2528816,"rsi_14":45.5,"sma_20":99.89,"sma_60":98.55,"sma_120":95.42},{"date":"2025-09-23","open":94.75,"high":96.62,"low":94.6,"close":95.42,"volume":2396926,"rsi_14":54.26,"sma_20":99.75,"sma_60":98.6,"sma_120":95.42},{"date":"2025-09-24","open":95.44,"high":96.08,"low":94.43,"close":94.58,"volume":2394132,"rsi_14":46.08,"sma_20":99.58,"sma_60":98.63,"sma_120":95.4},{"date":"2025-09-25","open":94.44,"high":95.0,"low":93.05,"close":93.29,"volume":2481329,"rsi_14":39.94,"sma_20":99.29,"sma_60":98.59,"sma_120":95.43},{"date":"2025-09-26","open":97.54,"high":99.85,"low":96.73,"close":98.1,"volume":5894222,"rsi_14":55.25,"sma_20":99.28,"sma_60":98.61,"sma_120":95.51},{"date":"2025-09-29","open":98.2,"high":98.76,"low":96.71,"close":97.47,"volume":4309682,"rsi_14":55.43,"sma_20":99.27,"sma_60":98.64,"sma_120":95.6},{"date":"2025-09-30","open":97.33,"high":97.55,"low":95.77,"close":95.97,"volume":2412644,"rsi_14":49.22,"sma_20":99.25,"sma_60":98.67,"sma_120":95.7},{"date":"2025-10-01","open":95.78,"high":96.48,"low":94.56,"close":95.38,"volume":2276319,"rsi_14":39.49,"sma_20":99.32,"sma_60":98.65,"sma_120":95.73},{"date":"2025-10-02","open":95.27,"high":97.85,"low":94.79,"close":96.72,"volume":2471735,"rsi_14":41.38,"sma_20":99.36,"sma_60":98.66,"sma_120":95.82},{"date":"2025-10-03","open":96.99,"high":97.28,"low":95.27,"close":95.75,"volume":2299093,"rsi_14":40.07,"sma_20":99.32,"sma_60":98.64,"sma_120":95.88},{"date":"2025-10-06","open":95.82,"high":97.21,"low":94.98,"close":96.17,"volume":3165629,"rsi_14":39.3,"sma_20":99.33,"sma_60":98.66,"sma_120":95.96},{"date":"2025-10-07","open":96.26,"high":96.51,"low":94.09,"close":94.37,"volume":1514671,"rsi_14":39.61,"sma_20":99.29,"sma_60":98.68,"sma_120":96.02},{"date":"2025-10-08","open":94.39,"high":95.12,"low":93.35,"close":93.45,"volume":2260599,"rsi_14":36.13,"sma_20":99.14,"sma_60":98.69,"sma_120":96.1},{"date":"2025-10-09","open":93.98,"high":94.41,"low":92.75,"close":92.95,"volume":2101831,"rsi_14":38.88,"sma_20":98.81,"sma_60":98.69,"sma_120":96.16},{"date":"2025-10-10","open":93.23,"high":93.37,"low":90.6,"close":90.78,"volume":2673176,"rsi_14":39.23,"sma_20":98.34,"sma_60":98.67,"sma_120":96.2},{"date":"2025-10-13","open":91.46,"high":91.9,"low":90.49,"close":91.01,"volume":2092795,"rsi_14":37.74,"sma_20":97.89,"sma_60":98.66,"sma_120":96.24},{"date":"2025-10-14","open":90.23,"high":93.49,"low":90.05,"close":92.84,"volume":2196508,"rsi_14":45.43,"sma_20":97.5,"sma_60":98.7,"sma_120":96.29},{"date":"2025-10-15","open":93.57,"high":93.9,"low":92.16,"close":92.96,"volume":1939486,"rsi_14":49.07,"sma_20":97.22,"sma_60":98.64,"sma_120":96.32},{"date":"2025-10-16","open":93.57,"high":94.2,"low":91.77,"close":92.89,"volume":2620339,"rsi_14":30.07,"sma_20":96.91,"sma_60":98.54,"sma_120":96.34},{"date":"2025-10-17","open":92.07,"high":92.7,"low":90.97,"close":92.43,"volume":4287278,"rsi_14":30.48,"sma_20":96.67,"sma_60":98.43,"sma_120":96.36},{"date":"2025-10-20","open":93.23,"high":95.51,"low":92.73,"close":95.15,"volume":5070907,"rsi_14":47.1,"sma_20":96.69,"sma_60":98.36,"sma_120":96.42},{"date":"2025-10-21","open":96.35,"high":99.14,"low":94.69,"close":97.47,"volume":5682965,"rsi_14":56.59,"sma_20":96.8,"sma_60":98.35,"sma_120":96.5},{"date":"2025-10-22","open":97.6,"high":99.97,"low":96.83,"close":97.42,"volume":4326389,"rsi_14":52.41,"sma_20":96.94,"sma_60":98.35,"sma_120":96.59},{"date":"2025-10-23","open":98.07,"high":99.26,"low":95.91,"close":97.01,"volume":3275416,"rsi_14":54.49,"sma_20":97.13,"sma_60":98.36,"sma_120":96.67},{"date":"2025-10-24","open":97.68,"high":98.28,"low":96.73,"close":97.74,"volume":2562841,"rsi_14":55.49,"sma_20":97.11,"sma_60":98.38,"sma_120":96.76},{"date":"2025-10-27","open":98.45,"high":98.87,"low":97.6,"close":98.67,"volume":2978919,"rsi_14":65.97,"sma_20":97.17,"sma_60":98.46,"sma_120":96.86},{"date":"2025-10-28","open":97.96,"high":98.44,"low":96.57,"close":96.8,"volume":2689556,"rsi_14":61.67,"sma_20":97.22,"sma_60":98.51,"sma_120":96.94},{"date":"2025-10-29","open":96.43,"high":98.47,"low":95.2,"close":95.87,"volume":3037516,"rsi_14":59.84,"sma_20":97.24,"sma_60":98.51,"sma_120":97.0},{"date":"2025-10-30","open":95.39,"high":97.42,"low":94.69,"close":96.46,"volume":2229981,"rsi_14":71.43,"sma_20":97.23,"sma_60":98.53,"sma_120":97.07},{"date":"2025-10-31","open":95.66,"high":96.63,"low":94.81,"close":96.05,"volume":2358609,"rsi_14":68.77,"sma_20":97.24,"sma_60":98.56,"sma_120":97.09},{"date":"2025-11-03","open":95.82,"high":96.17,"low":94.12,"close":95.13,"volume":2752967,"rsi_14":59.16,"sma_20":97.19,"sma_60":98.56,"sma_120":97.1},{"date":"2025-11-04","open":94.46,"high":95.35,"low":93.92,"close":94.61,"volume":3000876,"rsi_14":56.38,"sma_20":97.2,"sma_60":98.56,"sma_120":97.12},{"date":"2025-11-05","open":95.03,"high":98.72,"low":94.86,"close":98.34,"volume":3940445,"rsi_14":66.41,"sma_20":97.45,"sma_60":98.59,"sma_120":97.16},{"date":"2025-11-06","open":98.37,"high":99.19,"low":95.67,"close":95.93,"volume":4843691,"rsi_14":59.45,"sma_20":97.61,"sma_60":98.55,"sma_120":97.17},{"date":"2025-11-07","open":95.8,"high":96.61,"low":94.84,"close":96.33,"volume":2629614,"rsi_14":53.64,"sma_20":97.89,"sma_60":98.53,"sma_120":97.19},{"date":"2025-11-10","open":96.73,"high":97.25,"low":95.39,"close":96.62,"volume":2066972,"rsi_14":47.01,"sma_20":98.18,"sma_60":98.54,"sma_120":97.21},{"date":"2025-11-11","open":96.75,"high":97.22,"low":95.55,"close":95.68,"volume":2891968,"rsi_14":44.24,"sma_20":98.32,"sma_60":98.54,"sma_120":97.24},{"date":"2025-11-12","open":95.81,"high":97.91,"low":95.56,"close":96.44,"volume":1857086,"rsi_14":47.06,"sma_20":98.49,"sma_60":98.52,"sma_120":97.27},{"date":"2025-11-13","open":96.2,"high":96.9,"low":94.46,"close":94.56,"volume":2403272,"rsi_14":39.24,"sma_20":98.56,"sma_60":98.49,"sma_120":97.3},{"date":"2025-11-14","open":94.56,"high":94.56,"low":93.02,"close":93.62,"volume":2928160,"rsi_14":33.51,"sma_20":98.6,"sma_60":98.46,"sma_120":97.3},{"date":"2025-11-17","open":93.74,"high":94.28,"low":91.93,"close":92.21,"volume":2701850,"rsi_14":34.49,"sma_20":98.43,"sma_60":98.34,"sma_120":97.31},{"date":"2025-11-18","open":92.45,"high":96.32,"low":92.06,"close":95.0,"volume":5004693,"rsi_14":46.65,"sma_20":98.29,"sma_60":98.28,"sma_120":97.33},{"date":"2025-11-19","open":95.03,"high":95.86,"low":94.22,"close":94.5,"volume":2869550,"rsi_14":43.52,"sma_20":98.13,"sma_60":98.22,"sma_120":97.35},{"date":"2025-11-20","open":95.58,"high":97.45,"low":95.05,"close":95.59,"volume":4073385,"rsi_14":47.86,"sma_20":98.04,"sma_60":98.15,"sma_120":97.4},{"date":"2025-11-21","open":96.33,"high":101.43,"low":96.06,"close":100.87,"volume":5638965,"rsi_14":61.96,"sma_20":98.18,"sma_60":98.19,"sma_120":97.48},{"date":"2025-11-24","open":100.96,"high":102.02,"low":100.18,"close":100.35,"volume":4084610,"rsi_14":61.99,"sma_20":98.25,"sma_60":98.23,"sma_120":97.56},{"date":"2025-11-25","open":100.85,"high":103.26,"low":100.42,"close":102.76,"volume":3225922,"rsi_14":59.61,"sma_20":98.54,"sma_60":98.33,"sma_120":97.66},{"date":"2025-11-26","open":102.49,"high":103.51,"low":102.0,"close":102.79,"volume":2205513,"rsi_14":67.27,"sma_20":98.87,"sma_60":98.48,"sma_120":97.76},{"date":"2025-11-28","open":102.62,"high":103.57,"low":102.25,"close":103.25,"volume":993135,"rsi_14":67.37,"sma_20":99.2,"sma_60":98.6,"sma_120":97.85},{"date":"2025-12-01","open":101.84,"high":103.59,"low":101.58,"close":101.83,"volume":3447031,"rsi_14":62.15,"sma_20":99.48,"sma_60":98.68,"sma_120":97.93},{"date":"2025-12-02","open":102.01,"high":104.03,"low":101.57,"close":103.71,"volume":3057406,"rsi_14":68.31,"sma_20":99.9,"sma_60":98.81,"sma_120":98.03},{"date":"2025-12-03","open":103.38,"high":107.05,"low":102.66,"close":106.3,"volume":3706730,"rsi_14":71.25,"sma_20":100.49,"sma_60":98.99,"sma_120":98.15},{"date":"2025-12-04","open":106.79,"high":108.01,"low":106.11,"close":106.27,"volume":4429407,"rsi_14":77.4,"sma_20":100.87,"sma_60":99.16,"sma_120":98.29},{"date":"2025-12-05","open":106.14,"high":108.36,"low":105.84,"close":108.06,"volume":3093878,"rsi_14":82.5,"sma_20":101.48,"sma_60":99.3,"sma_120":98.44},{"date":"2025-12-08","open":108.39,"high":109.12,"low":107.04,"close":107.46,"volume":4450797,"rsi_14":85.63,"sma_20":102.03,"sma_60":99.42,"sma_120":98.59},{"date":"2025-12-09","open":106.77,"high":107.7,"low":106.26,"close":106.67,"volume":2981534,"rsi_14":80.06,"sma_20":102.52,"sma_60":99.53,"sma_120":98.74},{"date":"2025-12-10","open":106.31,"high":111.73,"low":106.17,"close":111.14,"volume":4199654,"rsi_14":85.59,"sma_20":103.3,"sma_60":99.71,"sma_120":98.93},{"date":"2025-12-11","open":111.14,"high":112.14,"low":109.86,"close":110.47,"volume":3853509,"rsi_14":82.39,"sma_20":104.01,"sma_60":99.91,"sma_120":99.11},{"date":"2025-12-12","open":110.91,"high":111.48,"low":109.19,"close":109.26,"volume":3343325,"rsi_14":72.21,"sma_20":104.76,"sma_60":100.08,"sma_120":99.25},{"date":"2025-12-15","open":110.27,"high":111.04,"low":108.66,"close":110.63,"volume":4655340,"rsi_14":76.04,"sma_20":105.63,"sma_60":100.3,"sma_120":99.41},{"date":"2025-12-16","open":110.99,"high":111.36,"low":108.46,"close":109.85,"volume":3532147,"rsi_14":69.57,"sma_20":106.53,"sma_60":100.55,"sma_120":99.55},{"date":"2025-12-17","open":109.39,"high":110.17,"low":108.79,"close":109.33,"volume":3060521,"rsi_14":67.58,"sma_20":107.26,"sma_60":100.78,"sma_120":99.69},{"date":"2025-12-18","open":109.61,"high":110.17,"low":108.43,"close":109.2,"volume":4408168,"rsi_14":66.29,"sma_20":108.01,"sma_60":101.03,"sma_120":99.83},{"date":"2025-12-19","open":110.02,"high":111.76,"low":109.15,"close":110.64,"volume":9174170,"rsi_14":71.99,"sma_20":108.71,"sma_60":101.29,"sma_120":99.94},{"date":"2025-12-22","open":110.96,"high":112.17,"low":110.52,"close":111.87,"volume":2027656,"rsi_14":70.84,"sma_20":109.2,"sma_60":101.5,"sma_120":100.05},{"date":"2025-12-23","open":111.79,"high":112.12,"low":110.74,"close":110.79,"volume":1875364,"rsi_14":60.57,"sma_20":109.67,"sma_60":101.7,"sma_120":100.17},{"date":"2025-12-24","open":110.92,"high":111.1,"low":110.38,"close":110.58,"volume":720682,"rsi_14":59.89,"sma_20":110.0,"sma_60":101.92,"sma_120":100.29},{"date":"2025-12-26","open":110.59,"high":110.99,"low":110.22,"close":110.86,"volume":937061,"rsi_14":55.34,"sma_20":110.34,"sma_60":102.15,"sma_120":100.4},{"date":"2025-12-29","open":110.79,"high":111.2,"low":110.16,"close":110.51,"volume":1632152,"rsi_14":56.42,"sma_20":110.64,"sma_60":102.36,"sma_120":100.51},{"date":"2025-12-30","open":110.31,"high":110.57,"low":109.76,"close":110.04,"volume":1418420,"rsi_14":57.84,"sma_20":110.99,"sma_60":102.57,"sma_120":100.61},{"date":"2025-12-31","open":109.97,"high":110.08,"low":108.47,"close":108.6,"volume":2103105,"rsi_14":30.05,"sma_20":111.17,"sma_60":102.76,"sma_120":100.71},{"date":"2026-01-02","open":108.88,"high":111.25,"low":108.09,"close":110.63,"volume":3809364,"rsi_14":44.56,"sma_20":111.32,"sma_60":103.0,"sma_120":100.84},{"date":"2026-01-05","open":110.6,"high":112.19,"low":110.38,"close":111.98,"volume":3149693,"rsi_14":55.94,"sma_20":111.54,"sma_60":103.29,"sma_120":100.99},{"date":"2026-01-06","open":112.55,"high":118.22,"low":112.39,"close":116.11,"volume":6441175,"rsi_14":64.51,"sma_20":111.88,"sma_60":103.65,"sma_120":101.17},{"date":"2026-01-07","open":115.8,"high":116.54,"low":114.18,"close":114.34,"volume":2938567,"rsi_14":60.34,"sma_20":112.16,"sma_60":104.03,"sma_120":101.35},{"date":"2026-01-08","open":112.87,"high":118.06,"low":112.87,"close":117.22,"volume":2745809,"rsi_14":68.72,"sma_20":112.62,"sma_60":104.44,"sma_120":101.55},{"date":"2026-01-09","open":117.18,"high":118.03,"low":115.7,"close":117.81,"volume":1995304,"rsi_14":70.26,"sma_20":112.89,"sma_60":104.84,"sma_120":101.77},{"date":"2026-01-12","open":116.77,"high":117.64,"low":115.75,"close":117.48,"volume":2866539,"rsi_14":68.84,"sma_20":113.17,"sma_60":105.22,"sma_120":101.93},{"date":"2026-01-13","open":117.48,"high":118.65,"low":116.46,"close":118.44,"volume":2709653,"rsi_14":68.37,"sma_20":113.57,"sma_60":105.63,"sma_120":102.08},{"date":"2026-01-14","open":118.46,"high":119.53,"low":117.6,"close":118.01,"volume":3442496,"rsi_14":70.97,"sma_20":113.87,"sma_60":106.03,"sma_120":102.23},{"date":"2026-01-15","open":119.03,"high":121.63,"low":118.49,"close":120.91,"volume":3561519,"rsi_14":75.93,"sma_20":114.36,"sma_60":106.44,"sma_120":102.4},{"date":"2026-01-16","open":120.97,"high":120.98,"low":119.38,"close":120.35,"volume":3325891,"rsi_14":73.51,"sma_20":114.84,"sma_60":106.8,"sma_120":102.57},{"date":"2026-01-20","open":118.82,"high":119.76,"low":117.89,"close":118.39,"volume":2014524,"rsi_14":68.06,"sma_20":115.24,"sma_60":107.13,"sma_120":102.74},{"date":"2026-01-21","open":119.04,"high":122.96,"low":118.95,"close":122.24,"volume":3005833,"rsi_14":74.23,"sma_20":115.82,"sma_60":107.52,"sma_120":102.94},{"date":"2026-01-22","open":122.59,"high":123.5,"low":121.82,"close":122.53,"volume":2809288,"rsi_14":78.99,"sma_20":116.36,"sma_60":107.91,"sma_120":103.15},{"date":"2026-01-23","open":122.25,"high":122.76,"low":120.4,"close":120.99,"volume":2355000,"rsi_14":71.99,"sma_20":116.87,"sma_60":108.26,"sma_120":103.36},{"date":"2026-01-26","open":120.68,"high":121.54,"low":119.28,"close":121.1,"volume":3142700,"rsi_14":70.43,"sma_20":117.4,"sma_60":108.65,"sma_120":103.58},{"date":"2026-01-27","open":115.53,"high":120.43,"low":115.53,"close":119.81,"volume":5224300,"rsi_14":59.5,"sma_20":117.85,"sma_60":109.02,"sma_120":103.76},{"date":"2026-01-28","open":121.59,"high":124.32,"low":121.1,"close":122.04,"volume":3930700,"rsi_14":69.3,"sma_20":118.43,"sma_60":109.43,"sma_120":103.98},{"date":"2026-01-29","open":122.22,"high":123.13,"low":120.74,"close":122.3,"volume":4478500,"rsi_14":64.66,"sma_20":119.05,"sma_60":109.84,"sma_120":104.2},{"date":"2026-01-30","open":120.88,"high":122.25,"low":119.88,"close":121.89,"volume":2374000,"rsi_14":61.9,"sma_20":119.72,"sma_60":110.27,"sma_120":104.41},{"date":"2026-02-02","open":121.03,"high":123.67,"low":120.83,"close":123.58,"volume":2944500,"rsi_14":66.51,"sma_20":120.37,"sma_60":110.73,"sma_120":104.64},{"date":"2026-02-03","open":123.81,"high":127.35,"low":123.81,"close":126.84,"volume":4138100,"rsi_14":70.21,"sma_20":121.12,"sma_60":111.18,"sma_120":104.88},{"date":"2026-02-04","open":128.15,"high":130.78,"low":126.92,"close":127.71,"volume":6078000,"rsi_14":72.85,"sma_20":121.71,"sma_60":111.69,"sma_120":105.12},{"date":"2026-02-05","open":127.04,"high":127.7,"low":125.39,"close":126.36,"volume":4253300,"rsi_14":63.86,"sma_20":122.31,"sma_60":112.17,"sma_120":105.35},{"date":"2026-02-06","open":126.56,"high":127.87,"low":125.29,"close":126.29,"volume":4392300,"rsi_14":65.48,"sma_20":122.77,"sma_60":112.64,"sma_120":105.59},{"date":"2026-02-09","open":125.67,"high":126.68,"low":124.27,"close":126.2,"volume":3069303,"rsi_14":80.33,"sma_20":117.14,"sma_60":108.35,"sma_120":103.4},{"date":"2026-02-10","open":126.12,"high":126.94,"low":125.36,"close":126.01,"volume":2281166,"rsi_14":78.63,"sma_20":117.91,"sma_60":108.82,"sma_120":103.66},{"date":"2026-02-11","open":126.18,"high":129.44,"low":126.18,"close":128.73,"volume":3281463,"rsi_14":77.0,"sma_20":118.8,"sma_60":109.34,"sma_120":103.92},{"date":"2026-02-12","open":129.62,"high":129.95,"low":123.95,"close":124.12,"volume":3784899,"rsi_14":68.47,"sma_20":119.47,"sma_60":109.77,"sma_120":104.15},{"date":"2026-02-13","open":124.08,"high":126.85,"low":123.68,"close":126.27,"volume":3367611,"rsi_14":67.54,"sma_20":120.27,"sma_60":110.25,"sma_120":104.4},{"date":"2026-02-17","open":126.08,"high":126.99,"low":125.27,"close":125.79,"volume":2838924,"rsi_14":65.46,"sma_20":121.12,"sma_60":110.73,"sma_120":104.65},{"date":"2026-02-18","open":126.08,"high":126.44,"low":124.18,"close":124.45,"volume":3285200,"rsi_14":55.47,"sma_20":125.22,"sma_60":116.16,"sma_120":107.19},{"date":"2026-02-19","open":124.4,"high":124.61,"low":123.28,"close":124.18,"volume":3799200,"rsi_14":54.09,"sma_20":125.3,"sma_60":116.61,"sma_120":107.38},{"date":"2026-02-20","open":123.42,"high":127.74,"low":123.1,"close":127.72,"volume":3452150,"rsi_14":68.83,"sma_20":121.97,"sma_60":111.26,"sma_120":104.91},{"date":"2026-02-23","open":127.1,"high":129.21,"low":124.32,"close":125.33,"volume":2461300,"rsi_14":53.13,"sma_20":125.75,"sma_60":117.43,"sma_120":107.83},{"date":"2026-02-24","open":125.2,"high":126.36,"low":124.8,"close":125.52,"volume":3375703,"rsi_14":62.27,"sma_20":122.63,"sma_60":111.68,"sma_120":105.13},{"date":"2026-02-25","open":125.98,"high":126.21,"low":123.17,"close":123.86,"volume":3829958,"rsi_14":59.61,"sma_20":123.01,"sma_60":112.12,"sma_120":105.33},{"date":"2026-02-26","open":124.45,"high":125.33,"low":122.94,"close":123.36,"volume":3846995,"rsi_14":54.06,"sma_20":123.45,"sma_60":112.54,"sma_120":105.54},{"date":"2026-02-27","open":122.38,"high":125.44,"low":121.96,"close":125.36,"volume":5249550,"rsi_14":58.43,"sma_20":123.84,"sma_60":113.0,"sma_120":105.77},{"date":"2026-03-02","open":123.92,"high":124.68,"low":121.41,"close":123.71,"volume":2568006,"rsi_14":59.1,"sma_20":124.12,"sma_60":113.44,"sma_120":105.99},{"date":"2026-03-03","open":122.34,"high":122.34,"low":119.89,"close":120.49,"volume":2648652,"rsi_14":46.18,"sma_20":124.26,"sma_60":113.81,"sma_120":106.17},{"date":"2026-03-04","open":123.28,"high":125.35,"low":123.04,"close":124.2,"volume":4789555,"rsi_14":52.23,"sma_20":124.53,"sma_60":114.29,"sma_120":106.39},{"date":"2026-03-05","open":122.48,"high":122.84,"low":120.41,"close":122.63,"volume":3734548,"rsi_14":43.1,"sma_20":124.75,"sma_60":114.75,"sma_120":106.6},{"date":"2026-03-06","open":120.17,"high":121.08,"low":119.24,"close":119.73,"volume":3453544,"rsi_14":39.34,"sma_20":124.67,"sma_60":115.19,"sma_120":106.76},{"date":"2026-03-09","open":118.21,"high":120.47,"low":115.88,"close":119.97,"volume":3472233,"rsi_14":34.79,"sma_20":124.64,"sma_60":115.58,"sma_120":106.93},{"date":"2026-03-10","open":119.58,"high":120.5,"low":118.1,"close":118.33,"volume":2121531,"rsi_14":38.8,"sma_20":124.62,"sma_60":115.96,"sma_120":107.09},{"date":"2026-03-11","open":117.62,"high":117.72,"low":116.11,"close":117.44,"volume":1812059,"rsi_14":32.04,"sma_20":124.37,"sma_60":116.3,"sma_120":107.23},{"date":"2026-03-12","open":116.65,"high":118.19,"low":116.01,"close":116.15,"volume":2690580,"rsi_14":31.01,"sma_20":124.03,"sma_60":116.53,"sma_120":107.36},{"date":"2026-03-13","open":117.14,"high":117.41,"low":114.28,"close":114.67,"volume":2629933,"rsi_14":23.84,"sma_20":123.43,"sma_60":116.74,"sma_120":107.49},{"date":"2026-03-16","open":115.56,"high":115.84,"low":113.49,"close":114.96,"volume":2603662,"rsi_14":27.07,"sma_20":122.86,"sma_60":116.92,"sma_120":107.63},{"date":"2026-03-17","open":115.04,"high":116.02,"low":113.84,"close":114.76,"volume":1867395,"rsi_14":28.91,"sma_20":122.16,"sma_60":117.1,"sma_120":107.79},{"date":"2026-03-18","open":114.76,"high":115.33,"low":113.34,"close":114.03,"volume":1727421,"rsi_14":28.59,"sma_20":121.65,"sma_60":117.25,"sma_120":107.93},{"date":"2026-03-19","open":113.76,"high":114.11,"low":111.51,"close":112.2,"volume":2520769,"rsi_14":19.58,"sma_20":120.94,"sma_60":117.4,"sma_120":108.04},{"date":"2026-03-20","open":111.97,"high":112.72,"low":109.72,"close":110.62,"volume":5411862,"rsi_14":19.64,"sma_20":120.18,"sma_60":117.49,"sma_120":108.15},{"date":"2026-03-23","open":113.89,"high":114.41,"low":112.2,"close":113.66,"volume":2848582,"rsi_14":34.03,"sma_20":119.47,"sma_60":117.59,"sma_120":108.29},{"date":"2026-03-24","open":112.46,"high":116.34,"low":112.34,"close":115.13,"volume":1860478,"rsi_14":26.32,"sma_20":118.95,"sma_60":117.71,"sma_120":108.43},{"date":"2026-03-25","open":116.29,"high":116.91,"low":115.54,"close":115.67,"volume":2967913,"rsi_14":30.79,"sma_20":118.54,"sma_60":117.81,"sma_120":108.55},{"date":"2026-03-26","open":115.42,"high":116.39,"low":114.38,"close":114.66,"volume":2492712,"rsi_14":34.37,"sma_20":118.1,"sma_60":117.9,"sma_120":108.66},{"date":"2026-03-27","open":114.52,"high":114.56,"low":111.88,"close":112.1,"volume":2377108,"rsi_14":28.78,"sma_20":117.43,"sma_60":117.97,"sma_120":108.75},{"date":"2026-03-30","open":113.35,"high":113.35,"low":111.38,"close":111.82,"volume":2193613,"rsi_14":31.06,"sma_20":116.84,"sma_60":117.95,"sma_120":108.83},{"date":"2026-03-31","open":113.11,"high":115.72,"low":112.46,"close":114.83,"volume":2459989,"rsi_14":43.25,"sma_20":116.55,"sma_60":117.99,"sma_120":108.95},{"date":"2026-04-01","open":115.11,"high":117.32,"low":115.11,"close":116.97,"volume":2646363,"rsi_14":52.05,"sma_20":116.19,"sma_60":118.1,"sma_120":109.09},{"date":"2026-04-02","open":115.05,"high":117.9,"low":114.57,"close":117.64,"volume":2068388,"rsi_14":57.66,"sma_20":115.94,"sma_60":118.18,"sma_120":109.24},{"date":"2026-04-06","open":117.2,"high":118.0,"low":116.76,"close":117.64,"volume":2095083,"rsi_14":57.02,"sma_20":115.83,"sma_60":118.29,"sma_120":109.42},{"date":"2026-04-07","open":117.0,"high":117.77,"low":116.32,"close":117.52,"volume":1780259,"rsi_14":57.26,"sma_20":115.71,"sma_60":118.4,"sma_120":109.59},{"date":"2026-04-08","open":119.61,"high":123.71,"low":119.61,"close":123.47,"volume":3011109,"rsi_14":69.52,"sma_20":115.97,"sma_60":118.61,"sma_120":109.82},{"date":"2026-04-09","open":123.46,"high":126.56,"low":123.01,"close":126.32,"volume":2331812,"rsi_14":78.0,"sma_20":116.41,"sma_60":118.87,"sma_120":110.08},{"date":"2026-04-10","open":126.65,"high":127.2,"low":125.74,"close":126.46,"volume":2468191,"rsi_14":83.31,"sma_20":116.93,"sma_60":119.11,"sma_120":110.3},{"date":"2026-04-13","open":126.46,"high":126.76,"low":124.9,"close":126.64,"volume":2332223,"rsi_14":81.04,"sma_20":117.53,"sma_60":119.37,"sma_120":110.53},{"date":"2026-04-14","open":126.28,"high":126.36,"low":122.9,"close":124.71,"volume":3169654,"rsi_14":72.38,"sma_20":118.02,"sma_60":119.6,"sma_120":110.76},{"date":"2026-04-15","open":124.52,"high":124.55,"low":121.11,"close":122.77,"volume":2974989,"rsi_14":65.58,"sma_20":118.43,"sma_60":119.79,"sma_120":110.97},{"date":"2026-04-16","open":122.39,"high":124.28,"low":122.39,"close":123.65,"volume":2789036,"rsi_14":69.82,"sma_20":118.91,"sma_60":120.01,"sma_120":111.18},{"date":"2026-04-17","open":125.12,"high":127.15,"low":124.28,"close":125.52,"volume":3076701,"rsi_14":80.54,"sma_20":119.58,"sma_60":120.26,"sma_120":111.42},{"date":"2026-04-20","open":125.38,"high":127.74,"low":124.89,"close":127.57,"volume":2259134,"rsi_14":83.17,"sma_20":120.43,"sma_60":120.58,"sma_120":111.67},{"date":"2026-04-21","open":127.45,"high":128.56,"low":124.53,"close":125.45,"volume":2985738,"rsi_14":73.24,"sma_20":121.03,"sma_60":120.82,"sma_120":111.91},{"date":"2026-04-22","open":125.81,"high":127.15,"low":123.81,"close":124.55,"volume":2317466,"rsi_14":67.53,"sma_20":121.5,"sma_60":121.03,"sma_120":112.16},{"date":"2026-04-23","open":125.73,"high":127.97,"low":125.38,"close":126.24,"volume":3322779,"rsi_14":68.99,"sma_20":122.03,"sma_60":121.19,"sma_120":112.42},{"date":"2026-04-24","open":125.88,"high":126.99,"low":124.48,"close":126.27,"volume":2725047,"rsi_14":69.04,"sma_20":122.61,"sma_60":121.39,"sma_120":112.71},{"date":"2026-04-27","open":124.98,"high":127.84,"low":124.83,"close":126.47,"volume":4051001,"rsi_14":69.67,"sma_20":123.34,"sma_60":121.54,"sma_120":112.99},{"date":"2026-04-28","open":127.56,"high":127.56,"low":117.74,"close":118.92,"volume":6218806,"rsi_14":40.65,"sma_20":123.69,"sma_60":121.55,"sma_120":113.19},{"date":"2026-04-29","open":118.9,"high":121.0,"low":117.19,"close":117.46,"volume":3402931,"rsi_14":30.71,"sma_20":123.83,"sma_60":121.55,"sma_120":113.38},{"date":"2026-04-30","open":117.78,"high":119.53,"low":117.44,"close":118.11,"volume":2821704,"rsi_14":32.23,"sma_20":123.88,"sma_60":121.53,"sma_120":113.58},{"date":"2026-05-01","open":118.01,"high":118.3,"low":115.35,"close":115.41,"volume":2692894,"rsi_14":28.39,"sma_20":123.77,"sma_60":121.49,"sma_120":113.76},{"date":"2026-05-04","open":114.62,"high":115.9,"low":113.21,"close":113.71,"volume":2472557,"rsi_14":28.65,"sma_20":123.57,"sma_60":121.36,"sma_120":113.9},{"date":"2026-05-05","open":114.16,"high":114.38,"low":112.04,"close":112.76,"volume":2633083,"rsi_14":29.8,"sma_20":123.33,"sma_60":121.23,"sma_120":114.01},{"date":"2026-05-06","open":114.82,"high":116.42,"low":114.16,"close":115.84,"volume":2869951,"rsi_14":35.5,"sma_20":122.95,"sma_60":121.18,"sma_120":114.15},{"date":"2026-05-07","open":115.59,"high":116.71,"low":113.31,"close":113.39,"volume":2358444,"rsi_14":27.96,"sma_20":122.3,"sma_60":121.03,"sma_120":114.27},{"date":"2026-05-08","open":113.8,"high":114.25,"low":112.9,"close":113.65,"volume":2028856,"rsi_14":22.95,"sma_20":121.66,"sma_60":120.87,"sma_120":114.39},{"date":"2026-05-11","open":113.5,"high":113.9,"low":111.59,"close":112.31,"volume":2440556,"rsi_14":23.67,"sma_20":120.94,"sma_60":120.63,"sma_120":114.49},{"date":"2026-05-12","open":112.16,"high":112.73,"low":110.59,"close":112.38,"volume":2079479,"rsi_14":24.77,"sma_20":120.32,"sma_60":120.4,"sma_120":114.61},{"date":"2026-05-13","open":112.16,"high":112.83,"low":111.26,"close":111.48,"volume":1965255,"rsi_14":18.1,"sma_20":119.73,"sma_60":120.1,"sma_120":114.72},{"date":"2026-05-14","open":112.15,"high":112.94,"low":111.63,"close":112.3,"volume":2229151,"rsi_14":20.73,"sma_20":119.14,"sma_60":119.9,"sma_120":114.84},{"date":"2026-05-15","open":111.78,"high":112.05,"low":109.54,"close":110.03,"volume":2732613,"rsi_14":18.37,"sma_20":118.35,"sma_60":119.62,"sma_120":114.93},{"date":"2026-05-18","open":110.6,"high":111.54,"low":109.21,"close":111.38,"volume":2863936,"rsi_14":30.61,"sma_20":117.51,"sma_60":119.38,"sma_120":115.05},{"date":"2026-05-19","open":110.67,"high":110.91,"low":108.44,"close":109.09,"volume":2764976,"rsi_14":29.42,"sma_20":116.67,"sma_60":119.06,"sma_120":115.16},{"date":"2026-05-20","open":109.24,"high":112.05,"low":108.31,"close":111.34,"volume":2774251,"rsi_14":34.35,"sma_20":115.99,"sma_60":118.81,"sma_120":115.25},{"date":"2026-05-21","open":110.45,"high":110.45,"low":107.49,"close":109.05,"volume":3370484,"rsi_14":35.0,"sma_20":115.11,"sma_60":118.56,"sma_120":115.34},{"date":"2026-05-22","open":109.22,"high":109.67,"low":108.17,"close":109.06,"volume":2403602,"rsi_14":37.91,"sma_20":114.23,"sma_60":118.31,"sma_120":115.43},{"date":"2026-05-26","open":110.67,"high":111.72,"low":109.94,"close":111.71,"volume":2728423,"rsi_14":46.86,"sma_20":113.47,"sma_60":118.08,"sma_120":115.54},{"date":"2026-05-27","open":112.31,"high":113.52,"low":111.73,"close":111.96,"volume":2941143,"rsi_14":39.17,"sma_20":113.1,"sma_60":117.88,"sma_120":115.66},{"date":"2026-05-28","open":111.3,"high":112.77,"low":110.32,"close":111.92,"volume":2117061,"rsi_14":44.68,"sma_20":112.81,"sma_60":117.73,"sma_120":115.77},{"date":"2026-05-29","open":109.87,"high":111.91,"low":109.87,"close":110.08,"volume":3645283,"rsi_14":39.52,"sma_20":112.38,"sma_60":117.48,"sma_120":115.89},{"date":"2026-06-01","open":108.59,"high":109.41,"low":106.49,"close":109.18,"volume":3338820,"rsi_14":40.49,"sma_20":112.05,"sma_60":117.25,"sma_120":116.0},{"date":"2026-06-02","open":109.53,"high":113.75,"low":109.53,"close":112.59,"volume":2595470,"rsi_14":49.68,"sma_20":111.98,"sma_60":117.13,"sma_120":116.16},{"date":"2026-06-03","open":113.0,"high":115.49,"low":112.37,"close":114.08,"volume":3094723,"rsi_14":55.93,"sma_20":112.03,"sma_60":117.02,"sma_120":116.3},{"date":"2026-06-04","open":115.51,"high":118.44,"low":114.25,"close":117.75,"volume":5082506,"rsi_14":61.02,"sma_20":112.11,"sma_60":117.01,"sma_120":116.48},{"date":"2026-06-05","open":117.31,"high":118.41,"low":115.88,"close":116.37,"volume":3675372,"rsi_14":63.3,"sma_20":112.24,"sma_60":116.98,"sma_120":116.64},{"date":"2026-06-08","open":116.95,"high":118.91,"low":115.86,"close":118.12,"volume":3186470,"rsi_14":63.9,"sma_20":112.44,"sma_60":117.01,"sma_120":116.77},{"date":"2026-06-09","open":118.31,"high":120.28,"low":116.42,"close":119.37,"volume":3086015,"rsi_14":72.16,"sma_20":112.78,"sma_60":117.08,"sma_120":116.91},{"date":"2026-06-10","open":119.11,"high":120.62,"low":113.64,"close":113.69,"volume":2631905,"rsi_14":54.4,"sma_20":112.83,"sma_60":117.06,"sma_120":116.99},{"date":"2026-06-11","open":114.34,"high":117.86,"low":113.85,"close":117.27,"volume":3203873,"rsi_14":64.72,"sma_20":113.12,"sma_60":117.09,"sma_120":117.09},{"date":"2026-06-12","open":117.94,"high":118.78,"low":116.69,"close":118.2,"volume":2618234,"rsi_14":65.85,"sma_20":113.41,"sma_60":117.16,"sma_120":117.2},{"date":"2026-06-15","open":120.32,"high":121.52,"low":119.42,"close":120.37,"volume":2834122,"rsi_14":65.27,"sma_20":113.93,"sma_60":117.29,"sma_120":117.34},{"date":"2026-06-16","open":121.02,"high":122.25,"low":120.65,"close":120.72,"volume":2638206,"rsi_14":65.39,"sma_20":114.4,"sma_60":117.45,"sma_120":117.47},{"date":"2026-06-17","open":119.98,"high":120.82,"low":116.05,"close":117.03,"volume":5593402,"rsi_14":57.95,"sma_20":114.8,"sma_60":117.5,"sma_120":117.54},{"date":"2026-06-18","open":118.09,"high":120.6,"low":117.71,"close":118.63,"volume":6427776,"rsi_14":63.43,"sma_20":115.16,"sma_60":117.55,"sma_120":117.63},{"date":"2026-06-22","open":118.98,"high":121.27,"low":118.69,"close":119.8,"volume":3710753,"rsi_14":66.53,"sma_20":115.7,"sma_60":117.61,"sma_120":117.71},{"date":"2026-06-23","open":119.71,"high":119.71,"low":116.45,"close":116.47,"volume":3336686,"rsi_14":56.05,"sma_20":116.07,"sma_60":117.64,"sma_120":117.77},{"date":"2026-06-24","open":117.09,"high":118.21,"low":116.01,"close":116.72,"volume":3501634,"rsi_14":54.29,"sma_20":116.33,"sma_60":117.71,"sma_120":117.84},{"date":"2026-06-25","open":117.55,"high":122.7,"low":117.55,"close":121.36,"volume":2699578,"rsi_14":55.67,"sma_20":116.8,"sma_60":117.86,"sma_120":117.91},{"date":"2026-06-26","open":120.68,"high":121.51,"low":119.22,"close":120.36,"volume":4509205,"rsi_14":56.35,"sma_20":117.22,"sma_60":117.95,"sma_120":117.97},{"date":"2026-06-29","open":119.92,"high":119.92,"low":118.06,"close":119.28,"volume":2221844,"rsi_14":51.88,"sma_20":117.68,"sma_60":117.98,"sma_120":118.04},{"date":"2026-06-30","open":119.28,"high":121.49,"low":118.69,"close":119.8,"volume":3321300,"rsi_14":50.71,"sma_20":118.21,"sma_60":118.01,"sma_120":118.1},{"date":"2026-07-01","open":119.75,"high":121.53,"low":118.68,"close":120.92,"volume":2786385,"rsi_14":64.22,"sma_20":118.63,"sma_60":118.06,"sma_120":118.17},{"date":"2026-07-02","open":120.92,"high":121.41,"low":118.34,"close":119.18,"volume":2905756,"rsi_14":54.06,"sma_20":118.89,"sma_60":118.08,"sma_120":118.24},{"date":"2026-07-06","open":120.59,"high":125.71,"low":120.13,"close":125.57,"volume":3899956,"rsi_14":62.69,"sma_20":119.28,"sma_60":118.11,"sma_120":118.36},{"date":"2026-07-07","open":125.22,"high":125.9,"low":122.57,"close":124.13,"volume":3201469,"rsi_14":56.64,"sma_20":119.67,"sma_60":118.07,"sma_120":118.47},{"date":"2026-07-08","open":123.33,"high":123.38,"low":121.19,"close":122.17,"volume":4477760,"rsi_14":52.43,"sma_20":119.87,"sma_60":117.99,"sma_120":118.55},{"date":"2026-07-09","open":122.23,"high":123.83,"low":120.98,"close":122.95,"volume":2729541,"rsi_14":60.97,"sma_20":120.05,"sma_60":117.92,"sma_120":118.64},{"date":"2026-07-10","open":122.59,"high":125.26,"low":122.59,"close":124.24,"volume":1922239,"rsi_14":60.5,"sma_20":120.58,"sma_60":117.91,"sma_120":118.75},{"date":"2026-07-13","open":125.09,"high":125.9,"low":123.59,"close":123.93,"volume":2691456,"rsi_14":57.99,"sma_20":120.91,"sma_60":117.92,"sma_120":118.86},{"date":"2026-07-14","open":124.12,"high":125.17,"low":122.33,"close":123.61,"volume":2159171,"rsi_14":65.65,"sma_20":121.18,"sma_60":117.91,"sma_120":118.96},{"date":"2026-07-15","open":124.09,"high":124.3,"low":122.07,"close":122.82,"volume":1868356,"rsi_14":63.07,"sma_20":121.31,"sma_60":117.86,"sma_120":119.06},{"date":"2026-07-16","open":123.38,"high":126.46,"low":122.86,"close":126.33,"volume":2624134,"rsi_14":61.19,"sma_20":121.59,"sma_60":117.83,"sma_120":119.21},{"date":"2026-07-17","open":126.08,"high":127.91,"low":124.52,"close":125.86,"volume":3627320,"rsi_14":62.68,"sma_20":122.03,"sma_60":117.83,"sma_120":119.33},{"date":"2026-07-20","open":126.45,"high":126.8,"low":123.96,"close":124.0,"volume":2428188,"rsi_14":60.49,"sma_20":122.3,"sma_60":117.82,"sma_120":119.42},{"date":"2026-07-21","open":125.19,"high":126.54,"low":124.05,"close":125.91,"volume":4469736,"rsi_14":62.8,"sma_20":122.61,"sma_60":117.81,"sma_120":119.5},{"date":"2026-07-22","open":126.66,"high":131.49,"low":126.48,"close":130.76,"volume":4800568,"rsi_14":67.82,"sma_20":123.32,"sma_60":117.88,"sma_120":119.63},{"date":"2026-07-23","open":130.29,"high":133.13,"low":130.15,"close":130.4,"volume":5359015,"rsi_14":71.38,"sma_20":124.01,"sma_60":117.93,"sma_120":119.74},{"date":"2026-07-24","open":130.37,"high":133.54,"low":130.11,"close":131.89,"volume":3797853,"rsi_14":64.8,"sma_20":124.54,"sma_60":118.15,"sma_120":119.85},{"date":"2026-07-27","open":132.47,"high":133.91,"low":131.07,"close":133.08,"volume":3687533,"rsi_14":71.24,"sma_20":125.18,"sma_60":118.4,"sma_120":119.97},{"date":"2026-07-28","open":131.59,"high":138.87,"low":131.05,"close":137.84,"volume":5676624,"rsi_14":82.8,"sma_20":126.11,"sma_60":118.72,"sma_120":120.13},{"date":"2026-07-29","open":137.28,"high":138.21,"low":133.25,"close":133.51,"volume":4597012,"rsi_14":69.25,"sma_20":126.79,"sma_60":119.02,"sma_120":120.25},{"date":"2026-07-30","open":134.57,"high":134.57,"low":131.07,"close":133.4,"volume":4216125,"rsi_14":67.45,"sma_20":127.42,"sma_60":119.34,"sma_120":120.35},{"date":"2026-07-31","open":135.85,"high":135.85,"low":131.77,"close":132.33,"volume":3183881,"rsi_14":65.54,"sma_20":128.08,"sma_60":119.66,"sma_120":120.45},{"date":"2026-08-03","open":133.97,"high":134.48,"low":131.42,"close":131.71,"volume":5879126,"rsi_14":64.82,"sma_20":128.39,"sma_60":119.92,"sma_120":120.57},{"date":"2026-08-04","open":129.43,"high":136.25,"low":129.43,"close":135.6,"volume":6158071,"rsi_14":70.99,"sma_20":128.96,"sma_60":120.29,"sma_120":120.64},{"date":"2026-08-05","open":134.94,"high":136.4,"low":132.73,"close":132.98,"volume":5268403,"rsi_14":61.26,"sma_20":129.5,"sma_60":120.61,"sma_120":120.68},{"date":"2026-08-06","open":134.51,"high":135.03,"low":131.15,"close":131.71,"volume":2647548,"rsi_14":59.63,"sma_20":129.94,"sma_60":120.92,"sma_120":120.74},{"date":"2026-08-07","open":131.41,"high":132.88,"low":130.56,"close":132.76,"volume":3114714,"rsi_14":64.83,"sma_20":130.37,"sma_60":121.26,"sma_120":120.79},{"date":"2026-08-10","open":132.68,"high":132.94,"low":129.51,"close":130.89,"volume":2583678,"rsi_14":58.44,"sma_20":130.72,"sma_60":121.58,"sma_120":120.83},{"date":"2026-08-11","open":130.65,"high":132.68,"low":130.63,"close":132.18,"volume":2603245,"rsi_14":52.73,"sma_20":131.15,"sma_60":121.92,"sma_120":120.89},{"date":"2026-08-12","open":133.11,"high":133.71,"low":129.7,"close":131.06,"volume":1987107},{"date":"2026-08-13","open":131.67,"high":131.69,"low":128.93,"close":130.72,"volume":3149891,"rsi_14":47.07,"sma_20":131.75,"sma_60":122.58,"sma_120":120.96},{"date":"2026-08-14","open":130.09,"high":131.17,"low":129.41,"close":130.79,"volume":1954982,"rsi_14":44.66,"sma_20":131.98,"sma_60":122.94,"sma_120":121.0},{"date":"2026-08-17","open":130.16,"high":131.33,"low":129.53,"close":130.84,"volume":2385086,"rsi_14":31.66,"sma_20":132.3,"sma_60":123.26,"sma_120":121.03},{"date":"2026-08-18","open":131.05,"high":131.18,"low":127.93,"close":128.02,"volume":3286912,"rsi_14":34.25,"sma_20":132.39,"sma_60":123.57,"sma_120":121.06},{"date":"2026-08-19","open":129.05,"high":129.17,"low":127.06,"close":127.47,"volume":2430096,"rsi_14":33.46,"sma_20":132.21,"sma_60":123.87,"sma_120":121.09},{"date":"2026-08-20","open":126.75,"high":129.87,"low":126.22,"close":128.94,"volume":2455639,"rsi_14":40.36,"sma_20":132.12,"sma_60":124.15,"sma_120":121.12},{"date":"2026-08-21","open":130.4,"high":132.31,"low":129.35,"close":131.03,"volume":3007009,"rsi_14":47.53,"sma_20":132.06,"sma_60":124.46,"sma_120":121.17},{"date":"2026-08-24","open":131.84,"high":132.43,"low":129.2,"close":129.94,"volume":1657120,"rsi_14":33.33,"sma_20":131.88,"sma_60":124.76,"sma_120":121.24},{"date":"2026-08-25","open":130.83,"high":130.83,"low":128.92,"close":129.22,"volume":1459297},{"date":"2026-08-26","open":129.95,"high":130.97,"low":128.97,"close":129.23,"volume":2221573,"rsi_14":40.5,"sma_20":131.2,"sma_60":125.4,"sma_120":121.33},{"date":"2026-08-27","open":128.29,"high":129.23,"low":126.24,"close":126.54,"volume":2301544,"rsi_14":30.13,"sma_20":130.84,"sma_60":125.63,"sma_120":121.38},{"date":"2026-08-28","open":127.77,"high":127.77,"low":124.51,"close":125.34,"volume":1841627,"rsi_14":31.4,"sma_20":130.47,"sma_60":125.81,"sma_120":121.42},{"date":"2026-08-31","open":124.94,"high":126.0,"low":123.64,"close":124.13,"volume":2613826,"rsi_14":23.38,"sma_20":130.08,"sma_60":125.91,"sma_120":121.46},{"date":"2026-09-01","open":124.0,"high":124.39,"low":121.81,"close":122.45,"volume":2505764,"rsi_14":23.08,"sma_20":129.4,"sma_60":126.01,"sma_120":121.5},{"date":"2026-09-02","open":122.6,"high":123.41,"low":121.18,"close":122.13,"volume":3206834,"rsi_14":23.11,"sma_20":128.84,"sma_60":126.07,"sma_120":121.54},{"date":"2026-09-03","open":122.93,"high":124.64,"low":122.19,"close":124.51,"volume":2710800,"rsi_14":32.82,"sma_20":128.46,"sma_60":126.15,"sma_120":121.62},{"date":"2026-09-04","open":125.28,"high":126.49,"low":124.15,"close":124.7,"volume":1755317,"rsi_14":33.33,"sma_20":128.04,"sma_60":126.33,"sma_120":121.69},{"date":"2026-09-08","open":123.95,"high":124.67,"low":122.39,"close":122.5,"volume":2220893,"rsi_14":34.49,"sma_20":127.6,"sma_60":126.41,"sma_120":121.75},{"date":"2026-09-09","open":121.73,"high":122.5,"low":120.44,"close":121.88,"volume":2373805,"rsi_14":34.36,"sma_20":127.07,"sma_60":126.47,"sma_120":121.81},{"date":"2026-09-10","open":122.69,"high":123.37,"low":121.83,"close":122.57,"volume":2290222,"rsi_14":31.36,"sma_20":126.65,"sma_60":126.5,"sma_120":121.89},{"date":"2026-09-11","open":124.45,"high":124.58,"low":122.47,"close":122.73,"volume":2066493,"rsi_14":22.63,"sma_20":126.25,"sma_60":126.53,"sma_120":121.99},{"date":"2026-09-14","open":120.89,"high":122.99,"low":119.77,"close":122.86,"volume":2655876,"rsi_14":25.07,"sma_20":125.85,"sma_60":126.62,"sma_120":122.06},{"date":"2026-09-15","open":122.81,"high":123.19,"low":121.43,"close":122.46,"volume":1767449,"rsi_14":25.65,"sma_20":125.43,"sma_60":126.68,"sma_120":122.11},{"date":"2026-09-16","open":123.56,"high":123.56,"low":117.0,"close":118.22,"volume":2719894,"rsi_14":19.6,"sma_20":124.94,"sma_60":126.65,"sma_120":122.13},{"date":"2026-09-17","open":119.36,"high":119.76,"low":117.08,"close":117.36,"volume":2962456},{"date":"2026-09-18","open":117.36,"high":117.85,"low":114.07,"close":116.06,"volume":10714586,"rsi_14":21.67,"sma_20":123.79,"sma_60":126.64,"sma_120":122.18},{"date":"2026-09-21","open":116.06,"high":116.7,"low":113.77,"close":114.73,"volume":5239603,"rsi_14":21.52,"sma_20":122.98,"sma_60":126.52,"sma_120":122.19},{"date":"2026-09-22","open":115.33,"high":115.78,"low":111.9,"close":113.9,"volume":7344152},{"date":"2026-09-23","open":113.25,"high":113.89,"low":111.9,"close":112.09,"volume":3680934,"rsi_14":20.71,"sma_20":121.32,"sma_60":126.29,"sma_120":122.13},{"date":"2026-09-24","open":112.09,"high":112.78,"low":110.17,"close":110.67,"volume":3692342,"rsi_14":7.23,"sma_20":120.39,"sma_60":126.13,"sma_120":122.07},{"date":"2026-09-25","open":111.07,"high":112.77,"low":110.88,"close":111.31,"volume":3864178,"rsi_14":9.74,"sma_20":119.63,"sma_60":125.96,"sma_120":122.01},{"date":"2026-09-28","open":110.37,"high":112.22,"low":110.37,"close":111.65,"volume":3342780,"rsi_14":13.27,"sma_20":118.95,"sma_60":125.83,"sma_120":121.96},{"date":"2026-09-29","open":111.71,"high":112.41,"low":110.85,"close":111.8,"volume":2805673},{"date":"2026-09-30","open":111.57,"high":112.05,"low":109.5,"close":109.81,"volume":3238943,"rsi_14":9.1,"sma_20":117.7,"sma_60":125.35,"sma_120":121.71},{"date":"2026-10-01","open":109.67,"high":111.73,"low":109.27,"close":109.94,"volume":4043629,"rsi_14":8.93,"sma_20":117.09,"sma_60":125.14,"sma_120":121.57},{"date":"2026-10-02","open":110.51,"high":111.22,"low":108.56,"close":109.68,"volume":4360808,"rsi_14":8.03,"sma_20":116.35,"sma_60":124.92,"sma_120":121.42},{"date":"2026-10-05","open":109.05,"high":110.05,"low":108.04,"close":109.36,"volume":2932413,"rsi_14":8.07,"sma_20":115.58,"sma_60":124.66,"sma_120":121.29},{"date":"2026-10-06","open":109.18,"high":110.33,"low":108.71,"close":109.32,"volume":3080626,"rsi_14":11.03,"sma_20":114.92,"sma_60":124.41,"sma_120":121.17},{"date":"2026-10-07","open":108.58,"high":108.66,"low":106.52,"close":106.86,"volume":4175010},{"date":"2026-10-08","open":106.26,"high":109.69,"low":105.44,"close":109.66,"volume":3775177,"rsi_14":27.96,"sma_20":113.52,"sma_60":123.9,"sma_120":120.88},{"date":"2026-10-09","open":109.47,"high":109.82,"low":107.61,"close":108.04,"volume":3249170,"rsi_14":27.41,"sma_20":112.79,"sma_60":123.59,"sma_120":120.71},{"date":"2026-10-12","open":108.22,"high":109.7,"low":107.9,"close":108.13,"volume":2153892,"rsi_14":29.5,"sma_20":112.05,"sma_60":123.29,"sma_120":120.56},{"date":"2026-10-13","open":108.63,"high":108.95,"low":106.36,"close":107.98,"volume":2801108,"rsi_14":33.44,"sma_20":111.33,"sma_60":123.02,"sma_120":120.42},{"date":"2026-10-14","open":107.98,"high":108.65,"low":107.45,"close":108.56,"volume":2749651,"rsi_14":40.88,"sma_20":110.85,"sma_60":122.73,"sma_120":120.27},{"date":"2026-10-15","open":109.94,"high":111.33,"low":109.14,"close":110.81,"volume":4205742,"rsi_14":48.1,"sma_20":110.52,"sma_60":122.39,"sma_120":120.13},{"date":"2026-10-16","open":111.62,"high":112.71,"low":110.53,"close":110.82,"volume":2945380,"rsi_14":46.77,"sma_20":110.26,"sma_60":122.06,"sma_120":120.0},{"date":"2026-10-19","open":110.79,"high":111.39,"low":108.18,"close":108.42,"volume":2315405,"rsi_14":38.81,"sma_20":109.94,"sma_60":121.66,"sma_120":119.9},{"date":"2026-10-20","open":108.01,"high":110.3,"low":107.56,"close":110.07,"volume":2368740,"rsi_14":50.88,"sma_20":109.75,"sma_60":121.27,"sma_120":119.83},{"date":"2026-10-21","open":110.3,"high":111.0,"low":109.54,"close":110.22,"volume":2196950,"rsi_14":50.95,"sma_20":109.66,"sma_60":120.8,"sma_120":119.76},{"date":"2026-10-22","open":109.76,"high":109.96,"low":108.25,"close":109.59,"volume":2592518,"rsi_14":49.7,"sma_20":109.6,"sma_60":120.4,"sma_120":119.71}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.76,"pbr":3.04,"per":23.02,"roa":1.71,"roe":3.7,"grade":"C","comment":"PER 23.02배, ROE 3.7%","revenue":27273600000.0,"analysis":"PER 23.0배입니다. ROE 3.7%입니다. 시가총액 576.76억. 매출 272.74억, 영업이익 26.76억.","eps_basis":"TTM","debt_ratio":0.7232017636666945,"market_cap":57675707836,"net_income":2504219750.0,"total_debt":14696400000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.07,"total_assets":43980100000.0,"total_equity":20321300000.0,"profit_margin":9.18,"revenue_basis":"TTM","dividend_yield":1.12,"net_income_basis":"TTM","operating_income":2676400000.0,"operating_margin":9.81,"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":109.59,"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":56.34},{"date":"2016-10-25","close":54.8},{"date":"2016-10-26","close":55.26},{"date":"2016-10-27","close":55.28},{"date":"2016-10-28","close":55.39},{"date":"2016-10-31","close":54.92},{"date":"2016-11-01","close":54.6},{"date":"2016-11-02","close":54.53},{"date":"2016-11-03","close":54.14},{"date":"2016-11-04","close":54.52},{"date":"2016-11-07","close":55.76},{"date":"2016-11-08","close":55.56},{"date":"2016-11-09","close":57.96},{"date":"2016-11-10","close":60.33},{"date":"2016-11-11","close":59.17},{"date":"2016-11-14","close":59.55},{"date":"2016-11-15","close":60.63},{"date":"2016-11-16","close":60.3},{"date":"2016-11-17","close":60.02},{"date":"2016-11-18","close":59.78},{"date":"2016-11-21","close":60.14},{"date":"2016-11-22","close":60.75},{"date":"2016-11-23","close":61.98},{"date":"2016-11-25","close":62.0},{"date":"2016-11-28","close":61.0},{"date":"2016-11-29","close":61.27},{"date":"2016-11-30","close":62.15},{"date":"2016-12-01","close":63.04},{"date":"2016-12-02","close":63.1},{"date":"2016-12-05","close":65.41},{"date":"2016-12-06","close":64.43},{"date":"2016-12-07","close":67.63},{"date":"2016-12-08","close":68.07},{"date":"2016-12-09","close":67.68},{"date":"2016-12-12","close":67.1},{"date":"2016-12-13","close":67.17},{"date":"2016-12-14","close":65.71},{"date":"2016-12-15","close":65.37},{"date":"2016-12-16","close":65.1},{"date":"2016-12-19","close":65.21},{"date":"2016-12-20","close":65.7},{"date":"2016-12-21","close":65.36},{"date":"2016-12-22","close":65.14},{"date":"2016-12-23","close":65.43},{"date":"2016-12-27","close":65.63},{"date":"2016-12-28","close":64.96},{"date":"2016-12-29","close":64.37},{"date":"2016-12-30","close":63.9},{"date":"2017-01-03","close":65.32},{"date":"2017-01-04","close":66.22},{"date":"2017-01-05","close":65.14},{"date":"2017-01-06","close":65.88},{"date":"2017-01-09","close":65.07},{"date":"2017-01-10","close":66.25},{"date":"2017-01-11","close":66.8},{"date":"2017-01-12","close":66.33},{"date":"2017-01-13","close":67.52},{"date":"2017-01-17","close":66.92},{"date":"2017-01-18","close":66.31},{"date":"2017-01-19","close":65.74},{"date":"2017-01-20","close":66.0},{"date":"2017-01-23","close":65.47},{"date":"2017-01-24","close":66.7},{"date":"2017-01-25","close":68.4},{"date":"2017-01-26","close":68.08},{"date":"2017-01-27","close":67.59},{"date":"2017-01-30","close":67.62},{"date":"2017-01-31","close":67.31},{"date":"2017-02-01","close":68.63},{"date":"2017-02-02","close":67.59},{"date":"2017-02-03","close":68.49},{"date":"2017-02-06","close":68.07},{"date":"2017-02-07","close":67.63},{"date":"2017-02-08","close":66.84},{"date":"2017-02-09","close":68.19},{"date":"2017-02-10","close":68.73},{"date":"2017-02-13","close":69.87},{"date":"2017-02-14","close":70.07},{"date":"2017-02-15","close":69.8},{"date":"2017-02-16","close":68.72},{"date":"2017-02-17","close":68.85},{"date":"2017-02-21","close":68.77},{"date":"2017-02-22","close":68.04},{"date":"2017-02-23","close":67.44},{"date":"2017-02-24","close":67.42},{"date":"2017-02-27","close":67.61},{"date":"2017-02-28","close":66.81},{"date":"2017-03-01","close":69.19},{"date":"2017-03-02","close":67.38},{"date":"2017-03-03","close":68.63},{"date":"2017-03-06","close":68.27},{"date":"2017-03-07","close":67.57},{"date":"2017-03-08","close":67.31},{"date":"2017-03-09","close":66.72},{"date":"2017-03-10","close":67.71},{"date":"2017-03-13","close":67.87},{"date":"2017-03-14","close":67.35},{"date":"2017-03-15","close":68.87},{"date":"2017-03-16","close":68.89},{"date":"2017-03-17","close":69.52},{"date":"2017-03-20","close":69.11},{"date":"2017-03-21","close":67.65},{"date":"2017-03-22","close":67.53},{"date":"2017-03-23","close":67.59},{"date":"2017-03-24","close":67.62},{"date":"2017-03-27","close":66.49},{"date":"2017-03-28","close":67.09},{"date":"2017-03-29","close":67.65},{"date":"2017-03-30","close":67.64},{"date":"2017-03-31","close":67.2},{"date":"2017-04-03","close":66.84},{"date":"2017-04-04","close":66.62},{"date":"2017-04-05","close":66.75},{"date":"2017-04-06","close":67.16},{"date":"2017-04-07","close":67.16},{"date":"2017-04-10","close":67.65},{"date":"2017-04-11","close":67.53},{"date":"2017-04-12","close":65.65},{"date":"2017-04-13","close":64.63},{"date":"2017-04-17","close":65.34},{"date":"2017-04-18","close":64.2},{"date":"2017-04-19","close":64.56},{"date":"2017-04-20","close":65.88},{"date":"2017-04-21","close":65.76},{"date":"2017-04-24","close":67.73},{"date":"2017-04-25","close":65.76},{"date":"2017-04-26","close":65.34},{"date":"2017-04-27","close":66.41},{"date":"2017-04-28","close":66.73},{"date":"2017-05-01","close":66.18},{"date":"2017-05-02","close":68.06},{"date":"2017-05-03","close":67.36},{"date":"2017-05-04","close":66.9},{"date":"2017-05-05","close":67.04},{"date":"2017-05-08","close":66.32},{"date":"2017-05-09","close":66.29},{"date":"2017-05-10","close":65.97},{"date":"2017-05-11","close":64.37},{"date":"2017-05-12","close":63.37},{"date":"2017-05-15","close":63.78},{"date":"2017-05-16","close":64.44},{"date":"2017-05-17","close":63.38},{"date":"2017-05-18","close":62.33},{"date":"2017-05-19","close":62.83},{"date":"2017-05-22","close":62.88},{"date":"2017-05-23","close":62.81},{"date":"2017-05-24","close":62.69},{"date":"2017-05-25","close":62.69},{"date":"2017-05-26","close":62.63},{"date":"2017-05-30","close":62.64},{"date":"2017-05-31","close":62.96},{"date":"2017-06-01","close":63.69},{"date":"2017-06-02","close":63.15},{"date":"2017-06-05","close":62.32},{"date":"2017-06-06","close":64.12},{"date":"2017-06-07","close":63.45},{"date":"2017-06-08","close":63.97},{"date":"2017-06-09","close":64.01},{"date":"2017-06-12","close":64.57},{"date":"2017-06-13","close":64.33},{"date":"2017-06-14","close":63.89},{"date":"2017-06-15","close":65.11},{"date":"2017-06-16","close":65.21},{"date":"2017-06-19","close":65.19},{"date":"2017-06-20","close":63.99},{"date":"2017-06-21","close":62.75},{"date":"2017-06-22","close":62.75},{"date":"2017-06-23","close":62.51},{"date":"2017-06-26","close":63.19},{"date":"2017-06-27","close":62.8},{"date":"2017-06-28","close":65.36},{"date":"2017-06-29","close":65.31},{"date":"2017-06-30","close":66.04},{"date":"2017-07-03","close":67.0},{"date":"2017-07-05","close":66.39},{"date":"2017-07-06","close":67.2},{"date":"2017-07-07","close":67.62},{"date":"2017-07-10","close":68.48},{"date":"2017-07-11","close":68.52},{"date":"2017-07-12","close":68.52},{"date":"2017-07-13","close":68.26},{"date":"2017-07-14","close":68.65},{"date":"2017-07-17","close":68.23},{"date":"2017-07-18","close":68.45},{"date":"2017-07-19","close":68.53},{"date":"2017-07-20","close":68.55},{"date":"2017-07-21","close":68.87},{"date":"2017-07-24","close":69.14},{"date":"2017-07-25","close":68.64},{"date":"2017-07-26","close":68.56},{"date":"2017-07-27","close":68.16},{"date":"2017-07-28","close":68.18},{"date":"2017-07-31","close":68.45},{"date":"2017-08-01","close":67.04},{"date":"2017-08-02","close":67.44},{"date":"2017-08-03","close":67.61},{"date":"2017-08-04","close":68.58},{"date":"2017-08-07","close":68.55},{"date":"2017-08-08","close":67.9},{"date":"2017-08-09","close":67.21},{"date":"2017-08-10","close":65.21},{"date":"2017-08-11","close":64.81},{"date":"2017-08-14","close":65.21},{"date":"2017-08-15","close":64.87},{"date":"2017-08-16","close":64.43},{"date":"2017-08-17","close":63.15},{"date":"2017-08-18","close":63.0},{"date":"2017-08-21","close":63.25},{"date":"2017-08-22","close":64.45},{"date":"2017-08-23","close":64.01},{"date":"2017-08-24","close":63.82},{"date":"2017-08-25","close":64.01},{"date":"2017-08-28","close":64.4},{"date":"2017-08-29","close":65.16},{"date":"2017-08-30","close":66.08},{"date":"2017-08-31","close":66.33},{"date":"2017-09-01","close":65.86},{"date":"2017-09-05","close":65.29},{"date":"2017-09-06","close":65.24},{"date":"2017-09-07","close":66.83},{"date":"2017-09-08","close":67.6},{"date":"2017-09-11","close":67.7},{"date":"2017-09-12","close":68.74},{"date":"2017-09-13","close":69.12},{"date":"2017-09-14","close":69.22},{"date":"2017-09-15","close":69.92},{"date":"2017-09-18","close":70.86},{"date":"2017-09-19","close":70.9},{"date":"2017-09-20","close":70.84},{"date":"2017-09-21","close":70.71},{"date":"2017-09-22","close":71.42},{"date":"2017-09-25","close":72.05},{"date":"2017-09-26","close":71.87},{"date":"2017-09-27","close":72.69},{"date":"2017-09-28","close":72.37},{"date":"2017-09-29","close":72.34},{"date":"2017-10-02","close":72.92},{"date":"2017-10-03","close":73.76},{"date":"2017-10-04","close":74.36},{"date":"2017-10-05","close":74.73},{"date":"2017-10-06","close":73.28},{"date":"2017-10-09","close":73.3},{"date":"2017-10-10","close":73.42},{"date":"2017-10-11","close":72.86},{"date":"2017-10-12","close":72.93},{"date":"2017-10-13","close":72.69},{"date":"2017-10-16","close":72.71},{"date":"2017-10-17","close":72.7},{"date":"2017-10-18","close":72.6},{"date":"2017-10-19","close":73.77},{"date":"2017-10-20","close":74.92},{"date":"2017-10-23","close":74.65},{"date":"2017-10-24","close":70.38},{"date":"2017-10-25","close":70.23},{"date":"2017-10-26","close":72.08},{"date":"2017-10-27","close":71.87},{"date":"2017-10-30","close":70.45},{"date":"2017-10-31","close":71.73},{"date":"2017-11-01","close":70.98},{"date":"2017-11-02","close":71.96},{"date":"2017-11-03","close":71.32},{"date":"2017-11-06","close":70.61},{"date":"2017-11-07","close":70.48},{"date":"2017-11-08","close":70.52},{"date":"2017-11-09","close":69.42},{"date":"2017-11-10","close":69.59},{"date":"2017-11-13","close":69.32},{"date":"2017-11-14","close":68.67},{"date":"2017-11-15","close":68.19},{"date":"2017-11-16","close":69.7},{"date":"2017-11-17","close":66.69},{"date":"2017-11-20","close":67.7},{"date":"2017-11-21","close":67.69},{"date":"2017-11-22","close":67.87},{"date":"2017-11-24","close":66.94},{"date":"2017-11-27","close":66.9},{"date":"2017-11-28","close":68.53},{"date":"2017-11-29","close":69.01},{"date":"2017-11-30","close":70.33},{"date":"2017-12-01","close":69.65},{"date":"2017-12-04","close":70.27},{"date":"2017-12-05","close":70.17},{"date":"2017-12-06","close":70.12},{"date":"2017-12-07","close":71.22},{"date":"2017-12-08","close":71.97},{"date":"2017-12-11","close":71.74},{"date":"2017-12-12","close":71.91},{"date":"2017-12-13","close":70.1},{"date":"2017-12-14","close":69.22},{"date":"2017-12-15","close":69.16},{"date":"2017-12-18","close":70.6},{"date":"2017-12-19","close":70.9},{"date":"2017-12-20","close":71.31},{"date":"2017-12-21","close":71.23},{"date":"2017-12-22","close":71.0},{"date":"2017-12-26","close":71.15},{"date":"2017-12-27","close":70.84},{"date":"2017-12-28","close":71.44},{"date":"2017-12-29","close":71.08},{"date":"2018-01-02","close":35.5393},{"date":"2018-01-03","close":35.9725},{"date":"2018-01-04","close":36.43},{"date":"2018-01-05","close":36.5517},{"date":"2018-01-08","close":36.4348},{"date":"2018-01-09","close":36.4202},{"date":"2018-01-10","close":36.0698},{"date":"2018-01-11","close":36.7804},{"date":"2018-01-12","close":37.1844},{"date":"2018-01-16","close":36.9751},{"date":"2018-01-17","close":37.2525},{"date":"2018-01-18","close":37.1844},{"date":"2018-01-19","close":37.7246},{"date":"2018-01-22","close":37.7879},{"date":"2018-01-23","close":37.6516},{"date":"2018-01-24","close":38.1042},{"date":"2018-01-25","close":37.5835},{"date":"2018-01-26","close":38.3087},{"date":"2018-01-29","close":38.4498},{"date":"2018-01-30","close":36.8631},{"date":"2018-01-31","close":36.2888},{"date":"2018-02-01","close":36.3667},{"date":"2018-02-02","close":35.3349},{"date":"2018-02-05","close":33.6801},{"date":"2018-02-06","close":34.0938},{"date":"2018-02-07","close":33.4319},{"date":"2018-02-08","close":32.5996},{"date":"2018-02-09","close":32.8527},{"date":"2018-02-12","close":33.3363},{"date":"2018-02-13","close":33.2875},{"date":"2018-02-14","close":33.7662},{"date":"2018-02-15","close":33.6978},{"date":"2018-02-16","close":33.6001},{"date":"2018-02-20","close":33.7027},{"date":"2018-02-21","close":33.8151},{"date":"2018-02-22","close":34.3915},{"date":"2018-02-23","close":34.841},{"date":"2018-02-26","close":34.9533},{"date":"2018-02-27","close":34.797},{"date":"2018-02-28","close":34.9728},{"date":"2018-03-01","close":33.7271},{"date":"2018-03-02","close":32.8234},{"date":"2018-03-05","close":33.6148},{"date":"2018-03-06","close":34.1521},{"date":"2018-03-07","close":33.7418},{"date":"2018-03-08","close":33.2972},{"date":"2018-03-09","close":33.7418},{"date":"2018-03-12","close":33.0921},{"date":"2018-03-13","close":32.9162},{"date":"2018-03-14","close":32.413},{"date":"2018-03-15","close":32.6426},{"date":"2018-03-16","close":33.0921},{"date":"2018-03-19","close":32.3153},{"date":"2018-03-20","close":32.3837},{"date":"2018-03-21","close":32.6426},{"date":"2018-03-22","close":31.4213},{"date":"2018-03-23","close":30.7472},{"date":"2018-03-26","close":31.7633},{"date":"2018-03-27","close":31.2064},{"date":"2018-03-28","close":31.5093},{"date":"2018-03-29","close":32.3251},{"date":"2018-04-02","close":31.4653},{"date":"2018-04-03","close":32.1004},{"date":"2018-04-04","close":32.8918},{"date":"2018-04-05","close":33.3852},{"date":"2018-04-06","close":32.3691},{"date":"2018-04-09","close":32.0124},{"date":"2018-04-10","close":33.0921},{"date":"2018-04-11","close":32.7452},{"date":"2018-04-12","close":33.307},{"date":"2018-04-13","close":33.1556},{"date":"2018-04-16","close":33.9616},{"date":"2018-04-17","close":34.0691},{"date":"2018-04-18","close":34.626},{"date":"2018-04-19","close":34.0202},{"date":"2018-04-20","close":33.7955},{"date":"2018-04-23","close":33.9079},{"date":"2018-04-24","close":31.7145},{"date":"2018-04-25","close":31.7047},{"date":"2018-04-26","close":31.392},{"date":"2018-04-27","close":31.4653},{"date":"2018-04-30","close":31.1038},{"date":"2018-05-01","close":31.0598},{"date":"2018-05-02","close":30.371},{"date":"2018-05-03","close":30.6006},{"date":"2018-05-04","close":31.1673},{"date":"2018-05-07","close":31.5093},{"date":"2018-05-08","close":31.3871},{"date":"2018-05-09","close":31.2894},{"date":"2018-05-10","close":31.1478},{"date":"2018-05-11","close":31.1624},{"date":"2018-05-14","close":31.0054},{"date":"2018-05-15","close":31.1674},{"date":"2018-05-16","close":31.3587},{"date":"2018-05-17","close":31.5451},{"date":"2018-05-18","close":31.8984},{"date":"2018-05-21","close":32.3891},{"date":"2018-05-22","close":32.2566},{"date":"2018-05-23","close":31.9377},{"date":"2018-05-24","close":32.0064},{"date":"2018-05-25","close":31.7169},{"date":"2018-05-29","close":31.1624},{"date":"2018-05-30","close":31.5353},{"date":"2018-05-31","close":30.5344},{"date":"2018-06-01","close":30.8975},{"date":"2018-06-04","close":30.9514},{"date":"2018-06-05","close":31.604},{"date":"2018-06-06","close":32.1339},{"date":"2018-06-07","close":31.8837},{"date":"2018-06-08","close":32.0211},{"date":"2018-06-11","close":32.1879},{"date":"2018-06-12","close":31.9916},{"date":"2018-06-13","close":31.4078},{"date":"2018-06-14","close":31.2851},{"date":"2018-06-15","close":31.4029},{"date":"2018-06-18","close":31.1968},{"date":"2018-06-19","close":30.7895},{"date":"2018-06-20","close":30.6717},{"date":"2018-06-21","close":30.1811},{"date":"2018-06-22","close":30.4755},{"date":"2018-06-25","close":30.4902},{"date":"2018-06-26","close":30.5},{"date":"2018-06-27","close":30.3037},{"date":"2018-06-28","close":30.4411},{"date":"2018-06-29","close":30.4019},{"date":"2018-07-02","close":29.8621},{"date":"2018-07-03","close":29.4205},{"date":"2018-07-05","close":29.7248},{"date":"2018-07-06","close":29.8867},{"date":"2018-07-09","close":30.343},{"date":"2018-07-10","close":30.7061},{"date":"2018-07-11","close":30.0388},{"date":"2018-07-12","close":30.289},{"date":"2018-07-13","close":31.133},{"date":"2018-07-16","close":30.7012},{"date":"2018-07-17","close":31.0152},{"date":"2018-07-18","close":31.1133},{"date":"2018-07-19","close":31.133},{"date":"2018-07-20","close":30.7895},{"date":"2018-07-23","close":30.8729},{"date":"2018-07-24","close":31.0348},{"date":"2018-07-25","close":31.4863},{"date":"2018-07-26","close":32.0996},{"date":"2018-07-27","close":32.4185},{"date":"2018-07-30","close":31.8984},{"date":"2018-07-31","close":32.2468},{"date":"2018-08-01","close":31.3881},{"date":"2018-08-02","close":31.0545},{"date":"2018-08-03","close":31.6138},{"date":"2018-08-06","close":31.8641},{"date":"2018-08-07","close":31.9818},{"date":"2018-08-08","close":31.6187},{"date":"2018-08-09","close":31.555},{"date":"2018-08-10","close":31.187},{"date":"2018-08-13","close":31.5122},{"date":"2018-08-14","close":31.941},{"date":"2018-08-15","close":31.803},{"date":"2018-08-16","close":32.3698},{"date":"2018-08-17","close":33.0992},{"date":"2018-08-20","close":33.6315},{"date":"2018-08-21","close":33.4935},{"date":"2018-08-22","close":33.3998},{"date":"2018-08-23","close":32.833},{"date":"2018-08-24","close":33.2323},{"date":"2018-08-27","close":33.8187},{"date":"2018-08-28","close":33.7547},{"date":"2018-08-29","close":33.7251},{"date":"2018-08-30","close":33.4442},{"date":"2018-08-31","close":33.7202},{"date":"2018-09-04","close":33.6807},{"date":"2018-09-05","close":34.4545},{"date":"2018-09-06","close":34.0947},{"date":"2018-09-07","close":34.0109},{"date":"2018-09-10","close":34.4939},{"date":"2018-09-11","close":34.0356},{"date":"2018-09-12","close":34.3214},{"date":"2018-09-13","close":34.4446},{"date":"2018-09-14","close":34.6664},{"date":"2018-09-17","close":34.8093},{"date":"2018-09-18","close":35.0508},{"date":"2018-09-19","close":35.1494},{"date":"2018-09-20","close":35.6866},{"date":"2018-09-21","close":35.5831},{"date":"2018-09-24","close":34.6763},{"date":"2018-09-25","close":34.1292},{"date":"2018-09-26","close":33.8976},{"date":"2018-09-27","close":34.0356},{"date":"2018-09-28","close":33.6068},{"date":"2018-10-01","close":34.006},{"date":"2018-10-02","close":34.3411},{"date":"2018-10-03","close":34.6122},{"date":"2018-10-04","close":34.4397},{"date":"2018-10-05","close":33.5033},{"date":"2018-10-08","close":33.5772},{"date":"2018-10-09","close":32.7049},{"date":"2018-10-10","close":31.4679},{"date":"2018-10-11","close":30.975},{"date":"2018-10-12","close":30.6202},{"date":"2018-10-15","close":30.6005},{"date":"2018-10-16","close":31.0194},{"date":"2018-10-17","close":30.428},{"date":"2018-10-18","close":29.738},{"date":"2018-10-19","close":29.6838},{"date":"2018-10-22","close":29.8169},{"date":"2018-10-23","close":28.2891},{"date":"2018-10-24","close":27.0816},{"date":"2018-10-25","close":27.2147},{"date":"2018-10-26","close":27.2541},{"date":"2018-10-29","close":27.5054},{"date":"2018-10-30","close":27.8356},{"date":"2018-10-31","close":28.1954},{"date":"2018-11-01","close":29.1466},{"date":"2018-11-02","close":28.7326},{"date":"2018-11-05","close":28.8115},{"date":"2018-11-06","close":29.255},{"date":"2018-11-07","close":29.5212},{"date":"2018-11-08","close":29.6444},{"date":"2018-11-09","close":28.8967},{"date":"2018-11-12","close":28.9066},{"date":"2018-11-13","close":29.1393},{"date":"2018-11-14","close":29.5503},{"date":"2018-11-15","close":29.986},{"date":"2018-11-16","close":30.09},{"date":"2018-11-19","close":29.9514},{"date":"2018-11-20","close":29.3968},{"date":"2018-11-21","close":29.684},{"date":"2018-11-23","close":29.7335},{"date":"2018-11-26","close":30.0454},{"date":"2018-11-27","close":29.991},{"date":"2018-11-28","close":30.704},{"date":"2018-11-29","close":30.3574},{"date":"2018-11-30","close":30.808},{"date":"2018-12-03","close":30.2583},{"date":"2018-12-04","close":29.372},{"date":"2018-12-06","close":29.0056},{"date":"2018-12-07","close":28.2679},{"date":"2018-12-10","close":28.5055},{"date":"2018-12-11","close":28.6244},{"date":"2018-12-12","close":28.9215},{"date":"2018-12-13","close":29.3829},{"date":"2018-12-14","close":29.0035},{"date":"2018-12-17","close":28.7574},{"date":"2018-12-18","close":28.8035},{"date":"2018-12-19","close":28.137},{"date":"2018-12-20","close":28.4088},{"date":"2018-12-21","close":28.1473},{"date":"2018-12-24","close":27.5167},{"date":"2018-12-26","close":28.9573},{"date":"2018-12-27","close":29.4598},{"date":"2018-12-28","close":29.2701},{"date":"2018-12-31","close":29.2957},{"date":"2019-01-02","close":29.6649},{"date":"2019-01-03","close":28.9778},{"date":"2019-01-04","close":30.2647},{"date":"2019-01-07","close":30.2288},{"date":"2019-01-08","close":30.5211},{"date":"2019-01-09","close":30.0597},{"date":"2019-01-10","close":30.3314},{"date":"2019-01-11","close":30.4749},{"date":"2019-01-14","close":30.7467},{"date":"2019-01-15","close":30.5416},{"date":"2019-01-16","close":30.7928},{"date":"2019-01-17","close":31.4491},{"date":"2019-01-18","close":32.2899},{"date":"2019-01-22","close":31.8131},{"date":"2019-01-23","close":31.5926},{"date":"2019-01-24","close":31.6798},{"date":"2019-01-25","close":32.1412},{"date":"2019-01-28","close":31.4286},{"date":"2019-01-29","close":33.2435},{"date":"2019-01-30","close":33.1974},{"date":"2019-01-31","close":33.5922},{"date":"2019-02-01","close":33.305},{"date":"2019-02-04","close":33.4537},{"date":"2019-02-05","close":33.6178},{"date":"2019-02-06","close":33.6127},{"date":"2019-02-07","close":33.787},{"date":"2019-02-08","close":33.8126},{"date":"2019-02-11","close":33.6735},{"date":"2019-02-12","close":34.3948},{"date":"2019-02-13","close":34.74},{"date":"2019-02-14","close":34.4515},{"date":"2019-02-15","close":35.0852},{"date":"2019-02-19","close":35.147},{"date":"2019-02-20","close":35.5695},{"date":"2019-02-21","close":35.6364},{"date":"2019-02-22","close":36.0074},{"date":"2019-02-25","close":35.8013},{"date":"2019-02-26","close":35.7189},{"date":"2019-02-27","close":35.25},{"date":"2019-02-28","close":34.9306},{"date":"2019-03-01","close":34.9151},{"date":"2019-03-04","close":34.7657},{"date":"2019-03-05","close":34.9255},{"date":"2019-03-06","close":34.6524},{"date":"2019-03-07","close":34.5803},{"date":"2019-03-08","close":34.6782},{"date":"2019-03-11","close":35.1109},{"date":"2019-03-12","close":35.1573},{"date":"2019-03-13","close":35.4149},{"date":"2019-03-14","close":35.2655},{"date":"2019-03-15","close":34.8533},{"date":"2019-03-18","close":35.2449},{"date":"2019-03-19","close":35.0852},{"date":"2019-03-20","close":34.8997},{"date":"2019-03-21","close":35.1315},{"date":"2019-03-22","close":34.5339},{"date":"2019-03-25","close":34.7245},{"date":"2019-03-26","close":34.7348},{"date":"2019-03-27","close":34.9409},{"date":"2019-03-28","close":35.1727},{"date":"2019-03-29","close":35.1058},{"date":"2019-04-01","close":35.5746},{"date":"2019-04-02","close":35.25},{"date":"2019-04-03","close":35.2037},{"date":"2019-04-04","close":35.5591},{"date":"2019-04-05","close":35.5591},{"date":"2019-04-08","close":35.5179},{"date":"2019-04-09","close":35.2397},{"date":"2019-04-10","close":35.4355},{"date":"2019-04-11","close":35.9146},{"date":"2019-04-12","close":36.3217},{"date":"2019-04-15","close":36.2495},{"date":"2019-04-16","close":36.8008},{"date":"2019-04-17","close":36.6411},{"date":"2019-04-18","close":36.8059},{"date":"2019-04-22","close":36.6462},{"date":"2019-04-23","close":36.672},{"date":"2019-04-24","close":36.8265},{"date":"2019-04-25","close":36.1465},{"date":"2019-04-26","close":36.5586},{"date":"2019-04-29","close":36.7441},{"date":"2019-04-30","close":36.9244},{"date":"2019-05-01","close":36.502},{"date":"2019-05-02","close":36.1619},{"date":"2019-05-03","close":36.775},{"date":"2019-05-06","close":35.7704},{"date":"2019-05-07","close":35.4716},{"date":"2019-05-08","close":35.4664},{"date":"2019-05-09","close":35.554},{"date":"2019-05-10","close":35.8116},{"date":"2019-05-13","close":35.0093},{"date":"2019-05-14","close":35.5632},{"date":"2019-05-15","close":35.8012},{"date":"2019-05-16","close":36.1739},{"date":"2019-05-17","close":35.8375},{"date":"2019-05-20","close":35.8789},{"date":"2019-05-21","close":36.3085},{"date":"2019-05-22","close":35.2889},{"date":"2019-05-23","close":34.7091},{"date":"2019-05-24","close":34.9679},{"date":"2019-05-28","close":34.7298},{"date":"2019-05-29","close":34.9421},{"date":"2019-05-30","close":35.2164},{"date":"2019-05-31","close":34.0673},{"date":"2019-06-03","close":34.2795},{"date":"2019-06-04","close":35.5166},{"date":"2019-06-05","close":35.7857},{"date":"2019-06-06","close":36.0963},{"date":"2019-06-07","close":36.3447},{"date":"2019-06-10","close":36.3344},{"date":"2019-06-11","close":36.1222},{"date":"2019-06-12","close":36.1377},{"date":"2019-06-13","close":36.2153},{"date":"2019-06-14","close":36.2412},{"date":"2019-06-17","close":35.8375},{"date":"2019-06-18","close":36.7432},{"date":"2019-06-19","close":36.8519},{"date":"2019-06-20","close":37.3851},{"date":"2019-06-21","close":36.9244},{"date":"2019-06-24","close":36.9554},{"date":"2019-06-25","close":36.9037},{"date":"2019-06-26","close":36.7018},{"date":"2019-06-27","close":36.588},{"date":"2019-06-28","close":37.09},{"date":"2019-07-01","close":37.3902},{"date":"2019-07-02","close":36.9296},{"date":"2019-07-03","close":36.8519},{"date":"2019-07-05","close":36.5466},{"date":"2019-07-08","close":36.5724},{"date":"2019-07-09","close":36.5569},{"date":"2019-07-10","close":36.4948},{"date":"2019-07-11","close":36.6346},{"date":"2019-07-12","close":37.3333},{"date":"2019-07-15","close":37.0072},{"date":"2019-07-16","close":37.561},{"date":"2019-07-17","close":36.3033},{"date":"2019-07-18","close":35.7547},{"date":"2019-07-19","close":35.8841},{"date":"2019-07-22","close":35.7961},{"date":"2019-07-23","close":35.8323},{"date":"2019-07-24","close":37.3385},{"date":"2019-07-25","close":37.0952},{"date":"2019-07-26","close":37.0952},{"date":"2019-07-29","close":37.0124},{"date":"2019-07-30","close":36.7329},{"date":"2019-07-31","close":36.3033},{"date":"2019-08-01","close":35.2681},{"date":"2019-08-02","close":34.792},{"date":"2019-08-05","close":33.3479},{"date":"2019-08-06","close":33.9173},{"date":"2019-08-07","close":33.7775},{"date":"2019-08-08","close":34.4193},{"date":"2019-08-09","close":33.7516},{"date":"2019-08-12","close":33.5291},{"date":"2019-08-13","close":34.5069},{"date":"2019-08-14","close":32.9465},{"date":"2019-08-15","close":33.1337},{"date":"2019-08-16","close":33.5395},{"date":"2019-08-19","close":33.7475},{"date":"2019-08-20","close":33.4874},{"date":"2019-08-21","close":33.8308},{"date":"2019-08-22","close":33.5186},{"date":"2019-08-23","close":32.5252},{"date":"2019-08-26","close":32.8685},{"date":"2019-08-27","close":32.9933},{"date":"2019-08-28","close":33.2326},{"date":"2019-08-29","close":34.0076},{"date":"2019-08-30","close":34.1012},{"date":"2019-09-03","close":33.4146},{"date":"2019-09-04","close":34.0492},{"date":"2019-09-05","close":35.4744},{"date":"2019-09-06","close":35.5472},{"date":"2019-09-09","close":36.6552},{"date":"2019-09-10","close":37.4042},{"date":"2019-09-11","close":37.6175},{"date":"2019-09-12","close":37.0297},{"date":"2019-09-13","close":37.2065},{"date":"2019-09-16","close":36.9048},{"date":"2019-09-17","close":36.8736},{"date":"2019-09-18","close":36.8008},{"date":"2019-09-19","close":36.5928},{"date":"2019-09-20","close":36.5772},{"date":"2019-09-23","close":36.6084},{"date":"2019-09-24","close":35.4692},{"date":"2019-09-25","close":35.5837},{"date":"2019-09-26","close":35.7657},{"date":"2019-09-27","close":35.8958},{"date":"2019-09-30","close":36.4159},{"date":"2019-10-01","close":35.1311},{"date":"2019-10-02","close":34.4445},{"date":"2019-10-03","close":34.845},{"date":"2019-10-04","close":35.2872},{"date":"2019-10-07","close":35.23},{"date":"2019-10-08","close":34.6214},{"date":"2019-10-09","close":34.793},{"date":"2019-10-10","close":35.0167},{"date":"2019-10-11","close":35.9426},{"date":"2019-10-14","close":36.1402},{"date":"2019-10-15","close":36.5928},{"date":"2019-10-16","close":36.4471},{"date":"2019-10-17","close":36.8164},{"date":"2019-10-18","close":37.4718},{"date":"2019-10-21","close":37.9711},{"date":"2019-10-22","close":39.7241},{"date":"2019-10-23","close":39.0687},{"date":"2019-10-24","close":39.1675},{"date":"2019-10-25","close":39.9998},{"date":"2019-10-28","close":40.317},{"date":"2019-10-29","close":40.2182},{"date":"2019-10-30","close":39.7761},{"date":"2019-10-31","close":39.5628},{"date":"2019-11-01","close":40.5979},{"date":"2019-11-04","close":41.2481},{"date":"2019-11-05","close":41.4406},{"date":"2019-11-06","close":41.4458},{"date":"2019-11-07","close":41.5446},{"date":"2019-11-08","close":41.8162},{"date":"2019-11-11","close":41.7378},{"date":"2019-11-12","close":41.4819},{"date":"2019-11-13","close":41.3305},{"date":"2019-11-14","close":41.5342},{"date":"2019-11-15","close":41.8945},{"date":"2019-11-18","close":41.7953},{"date":"2019-11-19","close":41.4819},{"date":"2019-11-20","close":41.179},{"date":"2019-11-21","close":41.6699},{"date":"2019-11-22","close":42.0094},{"date":"2019-11-25","close":42.5734},{"date":"2019-11-26","close":42.7092},{"date":"2019-11-27","close":42.9077},{"date":"2019-11-29","close":42.4951},{"date":"2019-12-02","close":42.1452},{"date":"2019-12-03","close":41.8266},{"date":"2019-12-04","close":41.6961},{"date":"2019-12-05","close":41.8371},{"date":"2019-12-06","close":42.3645},{"date":"2019-12-09","close":42.3384},{"date":"2019-12-10","close":42.4063},{"date":"2019-12-11","close":42.5108},{"date":"2019-12-12","close":43.3202},{"date":"2019-12-13","close":42.8293},{"date":"2019-12-16","close":43.2524},{"date":"2019-12-17","close":42.9025},{"date":"2019-12-18","close":43.1479},{"date":"2019-12-19","close":42.8095},{"date":"2019-12-20","close":43.0673},{"date":"2019-12-23","close":42.7343},{"date":"2019-12-24","close":42.702},{"date":"2019-12-26","close":42.7128},{"date":"2019-12-27","close":42.659},{"date":"2019-12-30","close":42.4227},{"date":"2019-12-31","close":42.4925},{"date":"2020-01-02","close":42.7128},{"date":"2020-01-03","close":42.2938},{"date":"2020-01-06","close":42.138},{"date":"2020-01-07","close":41.8586},{"date":"2020-01-08","close":42.4173},{"date":"2020-01-09","close":42.1433},{"date":"2020-01-10","close":41.7995},{"date":"2020-01-13","close":41.9338},{"date":"2020-01-14","close":42.009},{"date":"2020-01-15","close":41.6115},{"date":"2020-01-16","close":42.2024},{"date":"2020-01-17","close":42.181},{"date":"2020-01-21","close":41.6545},{"date":"2020-01-22","close":41.3322},{"date":"2020-01-23","close":41.6867},{"date":"2020-01-24","close":41.2516},{"date":"2020-01-27","close":40.3813},{"date":"2020-01-28","close":41.2408},{"date":"2020-01-29","close":40.8863},{"date":"2020-01-30","close":40.8594},{"date":"2020-01-31","close":39.8656},{"date":"2020-02-03","close":39.9355},{"date":"2020-02-04","close":40.9239},{"date":"2020-02-05","close":41.8962},{"date":"2020-02-06","close":41.6813},{"date":"2020-02-07","close":40.5103},{"date":"2020-02-10","close":40.6289},{"date":"2020-02-11","close":40.8178},{"date":"2020-02-12","close":41.3033},{"date":"2020-02-13","close":40.37},{"date":"2020-02-14","close":40.3214},{"date":"2020-02-18","close":40.084},{"date":"2020-02-19","close":40.0463},{"date":"2020-02-20","close":40.753},{"date":"2020-02-21","close":40.6559},{"date":"2020-02-24","close":39.2371},{"date":"2020-02-25","close":37.7589},{"date":"2020-02-26","close":37.4513},{"date":"2020-02-27","close":36.5612},{"date":"2020-02-28","close":36.0918},{"date":"2020-03-02","close":37.5916},{"date":"2020-03-03","close":36.4425},{"date":"2020-03-04","close":37.4675},{"date":"2020-03-05","close":35.261},{"date":"2020-03-06","close":34.8294},{"date":"2020-03-09","close":32.8603},{"date":"2020-03-10","close":34.878},{"date":"2020-03-11","close":33.7127},{"date":"2020-03-12","close":31.9431},{"date":"2020-03-13","close":35.1369},{"date":"2020-03-16","close":32.4611},{"date":"2020-03-17","close":32.1913},{"date":"2020-03-18","close":30.0765},{"date":"2020-03-19","close":30.2276},{"date":"2020-03-20","close":28.2153},{"date":"2020-03-23","close":26.9259},{"date":"2020-03-24","close":30.7509},{"date":"2020-03-25","close":31.8191},{"date":"2020-03-26","close":32.6121},{"date":"2020-03-27","close":32.0942},{"date":"2020-03-30","close":33.594},{"date":"2020-03-31","close":32.979},{"date":"2020-04-01","close":32.4341},{"date":"2020-04-02","close":32.8387},{"date":"2020-04-03","close":33.2379},{"date":"2020-04-06","close":35.0344},{"date":"2020-04-07","close":35.3527},{"date":"2020-04-08","close":35.8545},{"date":"2020-04-09","close":36.2914},{"date":"2020-04-13","close":35.5685},{"date":"2020-04-14","close":36.0433},{"date":"2020-04-15","close":35.2718},{"date":"2020-04-16","close":35.7088},{"date":"2020-04-17","close":36.4964},{"date":"2020-04-20","close":36.2537},{"date":"2020-04-21","close":35.4552},{"date":"2020-04-22","close":35.6818},{"date":"2020-04-23","close":35.5577},{"date":"2020-04-24","close":36.4047},{"date":"2020-04-27","close":37.1223},{"date":"2020-04-28","close":37.3111},{"date":"2020-04-29","close":37.5431},{"date":"2020-04-30","close":37.3488},{"date":"2020-05-01","close":36.8417},{"date":"2020-05-04","close":36.8849},{"date":"2020-05-05","close":36.7176},{"date":"2020-05-06","close":36.8471},{"date":"2020-05-07","close":37.0144},{"date":"2020-05-08","close":37.5592},{"date":"2020-05-11","close":37.3045},{"date":"2020-05-12","close":36.226},{"date":"2020-05-13","close":35.7707},{"date":"2020-05-14","close":36.1013},{"date":"2020-05-15","close":36.2206},{"date":"2020-05-18","close":37.9224},{"date":"2020-05-19","close":37.1528},{"date":"2020-05-20","close":37.4129},{"date":"2020-05-21","close":36.9576},{"date":"2020-05-22","close":37.0823},{"date":"2020-05-26","close":39.3153},{"date":"2020-05-27","close":40.681},{"date":"2020-05-28","close":40.112},{"date":"2020-05-29","close":40.0307},{"date":"2020-06-01","close":39.6296},{"date":"2020-06-02","close":39.7976},{"date":"2020-06-03","close":40.448},{"date":"2020-06-04","close":41.0225},{"date":"2020-06-05","close":42.2474},{"date":"2020-06-08","close":42.7243},{"date":"2020-06-09","close":42.7894},{"date":"2020-06-10","close":41.6241},{"date":"2020-06-11","close":39.3369},{"date":"2020-06-12","close":39.6567},{"date":"2020-06-15","close":39.9548},{"date":"2020-06-16","close":40.383},{"date":"2020-06-17","close":40.2691},{"date":"2020-06-18","close":40.3613},{"date":"2020-06-19","close":40.6269},{"date":"2020-06-22","close":40.4968},{"date":"2020-06-23","close":40.5239},{"date":"2020-06-24","close":39.3044},{"date":"2020-06-25","close":39.7001},{"date":"2020-06-26","close":39.2611},{"date":"2020-06-29","close":39.9331},{"date":"2020-06-30","close":40.5672},{"date":"2020-07-01","close":40.2421},{"date":"2020-07-02","close":41.0171},{"date":"2020-07-06","close":41.8192},{"date":"2020-07-07","close":41.0659},{"date":"2020-07-08","close":40.8978},{"date":"2020-07-09","close":40.3396},{"date":"2020-07-10","close":40.7786},{"date":"2020-07-13","close":40.9954},{"date":"2020-07-14","close":41.7596},{"date":"2020-07-15","close":42.6647},{"date":"2020-07-16","close":43.0603},{"date":"2020-07-17","close":43.0495},{"date":"2020-07-20","close":43.185},{"date":"2020-07-21","close":45.3421},{"date":"2020-07-22","close":46.2038},{"date":"2020-07-23","close":46.6428},{"date":"2020-07-24","close":46.4694},{"date":"2020-07-27","close":46.567},{"date":"2020-07-28","close":46.3122},{"date":"2020-07-29","close":46.6049},{"date":"2020-07-30","close":45.857},{"date":"2020-07-31","close":46.1117},{"date":"2020-08-03","close":46.3989},{"date":"2020-08-04","close":46.0196},{"date":"2020-08-05","close":47.0981},{"date":"2020-08-06","close":47.3474},{"date":"2020-08-07","close":48.0195},{"date":"2020-08-10","close":48.8735},{"date":"2020-08-11","close":49.1672},{"date":"2020-08-12","close":49.1345},{"date":"2020-08-13","close":48.1391},{"date":"2020-08-14","close":48.3839},{"date":"2020-08-17","close":48.199},{"date":"2020-08-18","close":48.1718},{"date":"2020-08-19","close":47.927},{"date":"2020-08-20","close":47.4211},{"date":"2020-08-21","close":47.3341},{"date":"2020-08-24","close":47.2688},{"date":"2020-08-25","close":47.0023},{"date":"2020-08-26","close":47.2525},{"date":"2020-08-27","close":46.9588},{"date":"2020-08-28","close":47.0458},{"date":"2020-08-31","close":46.6922},{"date":"2020-09-01","close":47.3504},{"date":"2020-09-02","close":47.8019},{"date":"2020-09-03","close":46.4801},{"date":"2020-09-04","close":46.5726},{"date":"2020-09-08","close":45.414},{"date":"2020-09-09","close":46.2136},{"date":"2020-09-10","close":45.0604},{"date":"2020-09-11","close":45.6315},{"date":"2020-09-14","close":46.9751},{"date":"2020-09-15","close":46.6542},{"date":"2020-09-16","close":47.0077},{"date":"2020-09-17","close":46.7031},{"date":"2020-09-18","close":45.8219},{"date":"2020-09-21","close":44.5273},{"date":"2020-09-22","close":44.7884},{"date":"2020-09-23","close":44.3913},{"date":"2020-09-24","close":44.6905},{"date":"2020-09-25","close":45.4357},{"date":"2020-09-28","close":47.0784},{"date":"2020-09-29","close":46.8609},{"date":"2020-09-30","close":46.3876},{"date":"2020-10-01","close":45.9579},{"date":"2020-10-02","close":46.2299},{"date":"2020-10-05","close":47.9161},{"date":"2020-10-06","close":47.6931},{"date":"2020-10-07","close":48.8952},{"date":"2020-10-08","close":48.9224},{"date":"2020-10-09","close":48.5308},{"date":"2020-10-12","close":48.8354},{"date":"2020-10-13","close":48.1609},{"date":"2020-10-14","close":48.3948},{"date":"2020-10-15","close":48.4981},{"date":"2020-10-16","close":48.9224},{"date":"2020-10-19","close":49.5316},{"date":"2020-10-20","close":49.14},{"date":"2020-10-21","close":49.45},{"date":"2020-10-22","close":49.8743},{"date":"2020-10-23","close":50.3911},{"date":"2020-10-26","close":49.2651},{"date":"2020-10-27","close":48.1119},{"date":"2020-10-28","close":46.1755},{"date":"2020-10-29","close":46.5998},{"date":"2020-10-30","close":46.442},{"date":"2020-11-02","close":48.3186},{"date":"2020-11-03","close":49.9233},{"date":"2020-11-04","close":48.2751},{"date":"2020-11-05","close":49.2869},{"date":"2020-11-06","close":49.004},{"date":"2020-11-09","close":49.4571},{"date":"2020-11-10","close":49.741},{"date":"2020-11-11","close":49.2224},{"date":"2020-11-12","close":48.5782},{"date":"2020-11-13","close":49.0804},{"date":"2020-11-16","close":49.0859},{"date":"2020-11-17","close":48.4854},{"date":"2020-11-18","close":49.0422},{"date":"2020-11-19","close":49.1514},{"date":"2020-11-20","close":48.4636},{"date":"2020-11-23","close":48.8894},{"date":"2020-11-24","close":49.3534},{"date":"2020-11-25","close":48.4854},{"date":"2020-11-27","close":47.8959},{"date":"2020-11-30","close":47.5247},{"date":"2020-12-01","close":47.6448},{"date":"2020-12-02","close":47.5738},{"date":"2020-12-03","close":47.0825},{"date":"2020-12-04","close":47.3281},{"date":"2020-12-07","close":47.1152},{"date":"2020-12-08","close":47.1698},{"date":"2020-12-09","close":47.6993},{"date":"2020-12-10","close":46.8095},{"date":"2020-12-11","close":46.6512},{"date":"2020-12-14","close":46.1054},{"date":"2020-12-15","close":47.6502},{"date":"2020-12-16","close":47.4319},{"date":"2020-12-17","close":47.2007},{"date":"2020-12-18","close":47.3328},{"date":"2020-12-21","close":47.2447},{"date":"2020-12-22","close":46.7054},{"date":"2020-12-23","close":46.8265},{"date":"2020-12-24","close":47.3878},{"date":"2020-12-28","close":47.0962},{"date":"2020-12-29","close":46.9531},{"date":"2020-12-30","close":47.2558},{"date":"2020-12-31","close":47.4814},{"date":"2021-01-04","close":46.6229},{"date":"2021-01-05","close":47.0246},{"date":"2021-01-06","close":48.8737},{"date":"2021-01-07","close":48.6481},{"date":"2021-01-08","close":48.3179},{"date":"2021-01-11","close":48.549},{"date":"2021-01-12","close":49.2314},{"date":"2021-01-13","close":48.9507},{"date":"2021-01-14","close":49.1213},{"date":"2021-01-15","close":48.516},{"date":"2021-01-19","close":49.0938},{"date":"2021-01-20","close":49.1929},{"date":"2021-01-21","close":54.3383},{"date":"2021-01-22","close":54.3989},{"date":"2021-01-25","close":53.8981},{"date":"2021-01-26","close":53.8265},{"date":"2021-01-27","close":53.0506},{"date":"2021-01-28","close":51.4822},{"date":"2021-01-29","close":50.2},{"date":"2021-02-01","close":50.1779},{"date":"2021-02-02","close":50.5687},{"date":"2021-02-03","close":52.6489},{"date":"2021-02-04","close":53.4358},{"date":"2021-02-05","close":53.1497},{"date":"2021-02-08","close":53.4313},{"date":"2021-02-09","close":54.8889},{"date":"2021-02-10","close":54.9938},{"date":"2021-02-11","close":54.4417},{"date":"2021-02-12","close":54.1104},{"date":"2021-02-16","close":53.63},{"date":"2021-02-17","close":53.0337},{"date":"2021-02-18","close":52.3711},{"date":"2021-02-19","close":52.5589},{"date":"2021-02-22","close":52.2773},{"date":"2021-02-23","close":51.5319},{"date":"2021-02-24","close":52.0564},{"date":"2021-02-25","close":51.195},{"date":"2021-02-26","close":50.2399},{"date":"2021-03-01","close":51.7472},{"date":"2021-03-02","close":52.0012},{"date":"2021-03-03","close":52.5865},{"date":"2021-03-04","close":51.0184},{"date":"2021-03-05","close":51.9846},{"date":"2021-03-08","close":51.5926},{"date":"2021-03-09","close":52.5809},{"date":"2021-03-10","close":53.3319},{"date":"2021-03-11","close":53.9724},{"date":"2021-03-12","close":53.5306},{"date":"2021-03-15","close":54.9055},{"date":"2021-03-16","close":52.8349},{"date":"2021-03-17","close":53.1},{"date":"2021-03-18","close":52.5202},{"date":"2021-03-19","close":52.4871},{"date":"2021-03-22","close":51.6699},{"date":"2021-03-23","close":50.3392},{"date":"2021-03-24","close":50.0742},{"date":"2021-03-25","close":50.9466},{"date":"2021-03-26","close":51.7251},{"date":"2021-03-29","close":51.4546},{"date":"2021-03-30","close":51.5263},{"date":"2021-03-31","close":51.3055},{"date":"2021-04-01","close":50.8141},{"date":"2021-04-05","close":51.8797},{"date":"2021-04-06","close":51.2668},{"date":"2021-04-07","close":51.057},{"date":"2021-04-08","close":51.2613},{"date":"2021-04-09","close":51.5484},{"date":"2021-04-12","close":52.6141},{"date":"2021-04-13","close":52.2994},{"date":"2021-04-14","close":51.692},{"date":"2021-04-15","close":52.4705},{"date":"2021-04-16","close":52.4098},{"date":"2021-04-19","close":51.5429},{"date":"2021-04-20","close":50.8527},{"date":"2021-04-21","close":51.6975},{"date":"2021-04-22","close":50.9135},{"date":"2021-04-23","close":51.5429},{"date":"2021-04-26","close":51.5374},{"date":"2021-04-27","close":50.4},{"date":"2021-04-28","close":50.0687},{"date":"2021-04-29","close":50.7423},{"date":"2021-04-30","close":49.627},{"date":"2021-05-03","close":50.1294},{"date":"2021-05-04","close":49.7263},{"date":"2021-05-05","close":50.3724},{"date":"2021-05-06","close":51.7527},{"date":"2021-05-07","close":52.1779},{"date":"2021-05-10","close":52.857},{"date":"2021-05-11","close":52.5079},{"date":"2021-05-12","close":50.8955},{"date":"2021-05-13","close":52.2143},{"date":"2021-05-14","close":52.4525},{"date":"2021-05-17","close":51.976},{"date":"2021-05-18","close":50.4466},{"date":"2021-05-19","close":50.5741},{"date":"2021-05-20","close":50.3192},{"date":"2021-05-21","close":50.9952},{"date":"2021-05-24","close":50.8899},{"date":"2021-05-25","close":50.1751},{"date":"2021-05-26","close":50.3081},{"date":"2021-05-27","close":50.6295},{"date":"2021-05-28","close":50.7348},{"date":"2021-06-01","close":51.2335},{"date":"2021-06-02","close":51.1393},{"date":"2021-06-03","close":51.5438},{"date":"2021-06-04","close":52.6021},{"date":"2021-06-07","close":51.7377},{"date":"2021-06-08","close":51.7987},{"date":"2021-06-09","close":51.3055},{"date":"2021-06-10","close":50.8179},{"date":"2021-06-11","close":51.1836},{"date":"2021-06-14","close":50.4632},{"date":"2021-06-15","close":51.1614},{"date":"2021-06-16","close":50.6239},{"date":"2021-06-17","close":49.6376},{"date":"2021-06-18","close":48.2302},{"date":"2021-06-21","close":48.4296},{"date":"2021-06-22","close":48.413},{"date":"2021-06-23","close":48.618},{"date":"2021-06-24","close":49.0281},{"date":"2021-06-25","close":49.3051},{"date":"2021-06-28","close":49.1167},{"date":"2021-06-29","close":48.8563},{"date":"2021-06-30","close":49.4548},{"date":"2021-07-01","close":49.1999},{"date":"2021-07-02","close":48.9283},{"date":"2021-07-06","close":48.0695},{"date":"2021-07-07","close":48.1304},{"date":"2021-07-08","close":47.4655},{"date":"2021-07-09","close":48.4851},{"date":"2021-07-12","close":48.9339},{"date":"2021-07-13","close":48.5405},{"date":"2021-07-14","close":48.6236},{"date":"2021-07-15","close":48.9505},{"date":"2021-07-16","close":48.546},{"date":"2021-07-19","close":48.0473},{"date":"2021-07-20","close":48.812},{"date":"2021-07-21","close":48.8452},{"date":"2021-07-22","close":48.2856},{"date":"2021-07-23","close":48.5294},{"date":"2021-07-26","close":48.1581},{"date":"2021-07-27","close":46.8837},{"date":"2021-07-28","close":45.853},{"date":"2021-07-29","close":46.1522},{"date":"2021-07-30","close":45.986},{"date":"2021-08-02","close":45.4928},{"date":"2021-08-03","close":45.3543},{"date":"2021-08-04","close":44.9387},{"date":"2021-08-05","close":44.3791},{"date":"2021-08-06","close":44.3513},{"date":"2021-08-09","close":44.2738},{"date":"2021-08-10","close":44.1907},{"date":"2021-08-11","close":45.8696},{"date":"2021-08-12","close":45.4485},{"date":"2021-08-13","close":44.9609},{"date":"2021-08-16","close":44.972},{"date":"2021-08-17","close":44.5936},{"date":"2021-08-18","close":44.46},{"date":"2021-08-19","close":44.7216},{"date":"2021-08-20","close":44.6659},{"date":"2021-08-23","close":44.7383},{"date":"2021-08-24","close":45.4895},{"date":"2021-08-25","close":45.6119},{"date":"2021-08-26","close":45.3336},{"date":"2021-08-27","close":45.7677},{"date":"2021-08-30","close":45.6564},{"date":"2021-08-31","close":45.5562},{"date":"2021-09-01","close":45.9958},{"date":"2021-09-02","close":46.6914},{"date":"2021-09-03","close":46.9807},{"date":"2021-09-07","close":45.9179},{"date":"2021-09-08","close":45.7955},{"date":"2021-09-09","close":46.3019},{"date":"2021-09-10","close":46.5244},{"date":"2021-09-13","close":46.9529},{"date":"2021-09-14","close":46.7025},{"date":"2021-09-15","close":47.0642},{"date":"2021-09-16","close":45.8734},{"date":"2021-09-17","close":45.3782},{"date":"2021-09-20","close":44.4433},{"date":"2021-09-21","close":43.9425},{"date":"2021-09-22","close":44.1929},{"date":"2021-09-23","close":44.9831},{"date":"2021-09-24","close":44.8106},{"date":"2021-09-27","close":45.3837},{"date":"2021-09-28","close":44.972},{"date":"2021-09-29","close":45.1055},{"date":"2021-09-30","close":43.9147},{"date":"2021-10-01","close":44.2096},{"date":"2021-10-04","close":43.8312},{"date":"2021-10-05","close":45.5229},{"date":"2021-10-06","close":45.5395},{"date":"2021-10-07","close":46.1906},{"date":"2021-10-08","close":47.1644},{"date":"2021-10-11","close":46.6302},{"date":"2021-10-12","close":46.5078},{"date":"2021-10-13","close":46.8194},{"date":"2021-10-14","close":48.1493},{"date":"2021-10-15","close":48.3496},{"date":"2021-10-18","close":47.7319},{"date":"2021-10-19","close":48.1326},{"date":"2021-10-20","close":48.3718},{"date":"2021-10-21","close":48.2661},{"date":"2021-10-22","close":48.4108},{"date":"2021-10-25","close":48.5388},{"date":"2021-10-26","close":48.344},{"date":"2021-10-27","close":47.7264},{"date":"2021-10-28","close":49.7463},{"date":"2021-10-29","close":49.8687},{"date":"2021-11-01","close":50.6867},{"date":"2021-11-02","close":51.0038},{"date":"2021-11-03","close":50.3639},{"date":"2021-11-04","close":49.8464},{"date":"2021-11-05","close":50.0801},{"date":"2021-11-08","close":49.4847},{"date":"2021-11-09","close":48.9784},{"date":"2021-11-10","close":49.7796},{"date":"2021-11-11","close":50.0468},{"date":"2021-11-12","close":49.9911},{"date":"2021-11-15","close":49.8515},{"date":"2021-11-16","close":49.9576},{"date":"2021-11-17","close":49.7062},{"date":"2021-11-18","close":48.5835},{"date":"2021-11-19","close":48.2428},{"date":"2021-11-22","close":49.6057},{"date":"2021-11-23","close":50.2369},{"date":"2021-11-24","close":49.5554},{"date":"2021-11-26","close":48.3378},{"date":"2021-11-29","close":48.1032},{"date":"2021-11-30","close":46.5951},{"date":"2021-12-01","close":46.0533},{"date":"2021-12-02","close":46.8967},{"date":"2021-12-03","close":47.8518},{"date":"2021-12-06","close":48.9354},{"date":"2021-12-07","close":48.9354},{"date":"2021-12-08","close":49.6616},{"date":"2021-12-09","close":49.494},{"date":"2021-12-10","close":49.79},{"date":"2021-12-13","close":49.3488},{"date":"2021-12-14","close":49.2482},{"date":"2021-12-15","close":49.2035},{"date":"2021-12-16","close":48.8171},{"date":"2021-12-17","close":47.4477},{"date":"2021-12-20","close":46.6635},{"date":"2021-12-21","close":47.3795},{"date":"2021-12-22","close":47.8795},{"date":"2021-12-23","close":48.2716},{"date":"2021-12-27","close":48.7546},{"date":"2021-12-28","close":49.3797},{"date":"2021-12-29","close":49.7945},{"date":"2021-12-30","close":49.6752},{"date":"2021-12-31","close":50.1525},{"date":"2022-01-03","close":50.2775},{"date":"2022-01-04","close":52.6982},{"date":"2022-01-05","close":52.8914},{"date":"2022-01-06","close":53.4198},{"date":"2022-01-07","close":53.0846},{"date":"2022-01-10","close":52.4823},{"date":"2022-01-11","close":52.4936},{"date":"2022-01-12","close":52.5845},{"date":"2022-01-13","close":54.1642},{"date":"2022-01-14","close":54.8348},{"date":"2022-01-18","close":54.5336},{"date":"2022-01-19","close":53.5051},{"date":"2022-01-20","close":52.4482},{"date":"2022-01-21","close":52.0277},{"date":"2022-01-24","close":51.7947},{"date":"2022-01-25","close":53.3857},{"date":"2022-01-26","close":53.346},{"date":"2022-01-27","close":52.9709},{"date":"2022-01-28","close":53.221},{"date":"2022-01-31","close":52.8403},{"date":"2022-02-01","close":54.1699},{"date":"2022-02-02","close":54.6018},{"date":"2022-02-03","close":53.8915},{"date":"2022-02-04","close":53.7153},{"date":"2022-02-07","close":53.7781},{"date":"2022-02-08","close":53.4131},{"date":"2022-02-09","close":53.9948},{"date":"2022-02-10","close":53.031},{"date":"2022-02-11","close":52.9283},{"date":"2022-02-14","close":53.0253},{"date":"2022-02-15","close":53.7895},{"date":"2022-02-16","close":54.1659},{"date":"2022-02-17","close":53.4017},{"date":"2022-02-18","close":53.4986},{"date":"2022-02-22","close":53.3846},{"date":"2022-02-23","close":52.0558},{"date":"2022-02-24","close":52.4379},{"date":"2022-02-25","close":52.301},{"date":"2022-02-28","close":52.358},{"date":"2022-03-01","close":50.9209},{"date":"2022-03-02","close":52.2611},{"date":"2022-03-03","close":52.2725},{"date":"2022-03-04","close":50.1567},{"date":"2022-03-07","close":47.4422},{"date":"2022-03-08","close":47.6247},{"date":"2022-03-09","close":49.7975},{"date":"2022-03-10","close":49.1302},{"date":"2022-03-11","close":48.7938},{"date":"2022-03-14","close":49.7062},{"date":"2022-03-15","close":49.9971},{"date":"2022-03-16","close":51.5026},{"date":"2022-03-17","close":51.4798},{"date":"2022-03-18","close":50.5674},{"date":"2022-03-21","close":50.5959},{"date":"2022-03-22","close":50.8468},{"date":"2022-03-23","close":50.1453},{"date":"2022-03-24","close":50.727},{"date":"2022-03-25","close":50.7384},{"date":"2022-03-28","close":50.9266},{"date":"2022-03-29","close":51.8676},{"date":"2022-03-30","close":50.9837},{"date":"2022-03-31","close":50.2252},{"date":"2022-04-01","close":48.5999},{"date":"2022-04-04","close":48.195},{"date":"2022-04-05","close":47.2426},{"date":"2022-04-06","close":47.6076},{"date":"2022-04-07","close":47.4878},{"date":"2022-04-08","close":47.3623},{"date":"2022-04-11","close":47.0943},{"date":"2022-04-12","close":46.9973},{"date":"2022-04-13","close":47.4707},{"date":"2022-04-14","close":47.7387},{"date":"2022-04-18","close":47.8129},{"date":"2022-04-19","close":48.9877},{"date":"2022-04-20","close":49.9571},{"date":"2022-04-21","close":50.2423},{"date":"2022-04-22","close":48.8679},{"date":"2022-04-25","close":49.2443},{"date":"2022-04-26","close":47.8015},{"date":"2022-04-27","close":48.098},{"date":"2022-04-28","close":48.5086},{"date":"2022-04-29","close":47.3623},{"date":"2022-05-02","close":47.9098},{"date":"2022-05-03","close":48.52},{"date":"2022-05-04","close":50.191},{"date":"2022-05-05","close":48.5885},{"date":"2022-05-06","close":48.1892},{"date":"2022-05-09","close":48.674},{"date":"2022-05-10","close":47.9526},{"date":"2022-05-11","close":47.2998},{"date":"2022-05-12","close":47.8037},{"date":"2022-05-13","close":47.9526},{"date":"2022-05-16","close":47.6835},{"date":"2022-05-17","close":48.7255},{"date":"2022-05-18","close":46.4753},{"date":"2022-05-19","close":46.6185},{"date":"2022-05-20","close":45.6966},{"date":"2022-05-23","close":46.8704},{"date":"2022-05-24","close":47.088},{"date":"2022-05-25","close":47.8209},{"date":"2022-05-26","close":48.1759},{"date":"2022-05-27","close":49.0519},{"date":"2022-05-31","close":49.7218},{"date":"2022-06-01","close":50.6952},{"date":"2022-06-02","close":50.9299},{"date":"2022-06-03","close":50.552},{"date":"2022-06-06","close":50.7524},{"date":"2022-06-07","close":50.9471},{"date":"2022-06-08","close":51.1761},{"date":"2022-06-09","close":50.4031},{"date":"2022-06-10","close":48.7255},{"date":"2022-06-13","close":47.5117},{"date":"2022-06-14","close":48.1873},{"date":"2022-06-15","close":49.1549},{"date":"2022-06-16","close":46.7044},{"date":"2022-06-17","close":46.9048},{"date":"2022-06-21","close":48.3877},{"date":"2022-06-22","close":47.8495},{"date":"2022-06-23","close":46.7101},{"date":"2022-06-24","close":48.2159},{"date":"2022-06-27","close":47.9926},{"date":"2022-06-28","close":47.6434},{"date":"2022-06-29","close":47.5976},{"date":"2022-06-30","close":47.1452},{"date":"2022-07-01","close":47.4601},{"date":"2022-07-05","close":46.8704},{"date":"2022-07-06","close":46.5612},{"date":"2022-07-07","close":47.088},{"date":"2022-07-08","close":46.4181},{"date":"2022-07-11","close":45.3989},{"date":"2022-07-12","close":45.9887},{"date":"2022-07-13","close":45.4161},{"date":"2022-07-14","close":45.2787},{"date":"2022-07-15","close":45.8341},{"date":"2022-07-18","close":45.9829},{"date":"2022-07-19","close":48.1186},{"date":"2022-07-20","close":48.2904},{"date":"2022-07-21","close":48.382},{"date":"2022-07-22","close":48.5137},{"date":"2022-07-25","close":49.258},{"date":"2022-07-26","close":49.7962},{"date":"2022-07-27","close":50.9986},{"date":"2022-07-28","close":52.0922},{"date":"2022-07-29","close":52.4014},{"date":"2022-08-01","close":52.0063},{"date":"2022-08-02","close":51.6628},{"date":"2022-08-03","close":52.0121},{"date":"2022-08-04","close":52.035},{"date":"2022-08-05","close":52.1781},{"date":"2022-08-08","close":52.4415},{"date":"2022-08-09","close":52.3155},{"date":"2022-08-10","close":53.3919},{"date":"2022-08-11","close":53.2488},{"date":"2022-08-12","close":53.6668},{"date":"2022-08-15","close":53.9588},{"date":"2022-08-16","close":54.4645},{"date":"2022-08-17","close":53.7404},{"date":"2022-08-18","close":54.1427},{"date":"2022-08-19","close":53.4589},{"date":"2022-08-22","close":51.9935},{"date":"2022-08-23","close":52.0797},{"date":"2022-08-24","close":52.5739},{"date":"2022-08-25","close":53.1256},{"date":"2022-08-26","close":51.7005},{"date":"2022-08-29","close":51.0741},{"date":"2022-08-30","close":50.5971},{"date":"2022-08-31","close":50.2868},{"date":"2022-09-01","close":50.2638},{"date":"2022-09-02","close":49.6892},{"date":"2022-09-06","close":49.8961},{"date":"2022-09-07","close":50.896},{"date":"2022-09-08","close":49.6088},{"date":"2022-09-09","close":50.8442},{"date":"2022-09-12","close":51.3901},{"date":"2022-09-13","close":49.4536},{"date":"2022-09-14","close":49.6432},{"date":"2022-09-15","close":49.2123},{"date":"2022-09-16","close":48.9249},{"date":"2022-09-19","close":50.1604},{"date":"2022-09-20","close":49.7294},{"date":"2022-09-21","close":49.1088},{"date":"2022-09-22","close":48.787},{"date":"2022-09-23","close":48.1607},{"date":"2022-09-26","close":47.6952},{"date":"2022-09-27","close":47.6722},{"date":"2022-09-28","close":49.0341},{"date":"2022-09-29","close":48.7698},{"date":"2022-09-30","close":48.0917},{"date":"2022-10-03","close":49.695},{"date":"2022-10-04","close":51.666},{"date":"2022-10-05","close":52.2406},{"date":"2022-10-06","close":51.5453},{"date":"2022-10-07","close":50.3845},{"date":"2022-10-10","close":50.4995},{"date":"2022-10-11","close":51.1833},{"date":"2022-10-12","close":50.8845},{"date":"2022-10-13","close":51.8556},{"date":"2022-10-14","close":50.7236},{"date":"2022-10-17","close":51.0569},{"date":"2022-10-18","close":52.1199},{"date":"2022-10-19","close":52.1429},{"date":"2022-10-20","close":50.3213},{"date":"2022-10-21","close":51.8154},{"date":"2022-10-24","close":52.8785},{"date":"2022-10-25","close":52.7176},{"date":"2022-10-26","close":53.3267},{"date":"2022-10-27","close":54.091},{"date":"2022-10-28","close":55.3379},{"date":"2022-10-31","close":55.6425},{"date":"2022-11-01","close":55.7114},{"date":"2022-11-02","close":54.9931},{"date":"2022-11-03","close":55.7287},{"date":"2022-11-04","close":56.9584},{"date":"2022-11-07","close":56.9699},{"date":"2022-11-08","close":57.7802},{"date":"2022-11-09","close":57.3262},{"date":"2022-11-10","close":58.5617},{"date":"2022-11-11","close":58.9697},{"date":"2022-11-14","close":59.0216},{"date":"2022-11-15","close":59.2753},{"date":"2022-11-16","close":59.6329},{"date":"2022-11-17","close":59.6963},{"date":"2022-11-18","close":59.9039},{"date":"2022-11-21","close":60.1865},{"date":"2022-11-22","close":61.1439},{"date":"2022-11-23","close":61.0689},{"date":"2022-11-25","close":60.5729},{"date":"2022-11-28","close":59.754},{"date":"2022-11-29","close":60.1289},{"date":"2022-11-30","close":61.0805},{"date":"2022-12-01","close":61.1035},{"date":"2022-12-02","close":61.0113},{"date":"2022-12-05","close":59.6098},{"date":"2022-12-06","close":59.7886},{"date":"2022-12-07","close":60.2615},{"date":"2022-12-08","close":59.754},{"date":"2022-12-09","close":58.3987},{"date":"2022-12-12","close":59.3791},{"date":"2022-12-13","close":58.9524},{"date":"2022-12-14","close":59.2638},{"date":"2022-12-15","close":58.0603},{"date":"2022-12-16","close":58.2381},{"date":"2022-12-19","close":58.7598},{"date":"2022-12-20","close":58.9377},{"date":"2022-12-21","close":59.9041},{"date":"2022-12-22","close":59.1808},{"date":"2022-12-23","close":59.6136},{"date":"2022-12-27","close":59.4772},{"date":"2022-12-28","close":58.8428},{"date":"2022-12-29","close":58.4516},{"date":"2022-12-30","close":58.6768},{"date":"2023-01-03","close":58.3567},{"date":"2023-01-04","close":58.2263},{"date":"2023-01-05","close":57.9713},{"date":"2023-01-06","close":59.4772},{"date":"2023-01-09","close":59.163},{"date":"2023-01-10","close":59.578},{"date":"2023-01-11","close":59.916},{"date":"2023-01-12","close":60.1116},{"date":"2023-01-13","close":60.8705},{"date":"2023-01-17","close":60.242},{"date":"2023-01-18","close":59.1334},{"date":"2023-01-19","close":58.1077},{"date":"2023-01-20","close":58.8073},{"date":"2023-01-23","close":60.6215},{"date":"2023-01-24","close":65.8566},{"date":"2023-01-25","close":65.6965},{"date":"2023-01-26","close":66.5384},{"date":"2023-01-27","close":65.5898},{"date":"2023-01-30","close":64.493},{"date":"2023-01-31","close":64.8072},{"date":"2023-02-01","close":66.0226},{"date":"2023-02-02","close":66.1708},{"date":"2023-02-03","close":65.323},{"date":"2023-02-06","close":65.4771},{"date":"2023-02-07","close":65.3882},{"date":"2023-02-08","close":63.986},{"date":"2023-02-09","close":64.9287},{"date":"2023-02-10","close":64.9109},{"date":"2023-02-13","close":65.143},{"date":"2023-02-14","close":65.3214},{"date":"2023-02-15","close":66.8474},{"date":"2023-02-16","close":66.8117},{"date":"2023-02-17","close":67.5434},{"date":"2023-02-21","close":65.9104},{"date":"2023-02-22","close":65.2322},{"date":"2023-02-23","close":65.5356},{"date":"2023-02-24","close":64.5183},{"date":"2023-02-27","close":64.3487},{"date":"2023-02-28","close":64.4291},{"date":"2023-03-01","close":65.1876},{"date":"2023-03-02","close":66.7403},{"date":"2023-03-03","close":67.9896},{"date":"2023-03-06","close":68.0699},{"date":"2023-03-07","close":67.6327},{"date":"2023-03-08","close":67.7844},{"date":"2023-03-09","close":66.3119},{"date":"2023-03-10","close":64.5361},{"date":"2023-03-13","close":63.733},{"date":"2023-03-14","close":64.7414},{"date":"2023-03-15","close":63.0816},{"date":"2023-03-16","close":63.2243},{"date":"2023-03-17","close":61.2968},{"date":"2023-03-20","close":62.7782},{"date":"2023-03-21","close":63.7509},{"date":"2023-03-22","close":62.7692},{"date":"2023-03-23","close":62.2963},{"date":"2023-03-24","close":62.3766},{"date":"2023-03-27","close":63.3047},{"date":"2023-03-28","close":64.1078},{"date":"2023-03-29","close":64.5629},{"date":"2023-03-30","close":64.438},{"date":"2023-03-31","close":65.3214},{"date":"2023-04-03","close":65.1786},{"date":"2023-04-04","close":63.1797},{"date":"2023-04-05","close":61.1094},{"date":"2023-04-06","close":61.1184},{"date":"2023-04-10","close":62.1803},{"date":"2023-04-11","close":63.3939},{"date":"2023-04-12","close":64.3487},{"date":"2023-04-13","close":63.8847},{"date":"2023-04-14","close":64.8931},{"date":"2023-04-17","close":65.375},{"date":"2023-04-18","close":65.2143},{"date":"2023-04-19","close":65.0627},{"date":"2023-04-20","close":64.7681},{"date":"2023-04-21","close":65.2768},{"date":"2023-04-24","close":65.8301},{"date":"2023-04-25","close":66.7492},{"date":"2023-04-26","close":65.2322},{"date":"2023-04-27","close":65.7408},{"date":"2023-04-28","close":66.651},{"date":"2023-05-01","close":66.7403},{"date":"2023-05-02","close":64.6343},{"date":"2023-05-03","close":63.9204},{"date":"2023-05-04","close":63.376},{"date":"2023-05-05","close":64.9288},{"date":"2023-05-08","close":64.9466},{"date":"2023-05-09","close":65.4374},{"date":"2023-05-10","close":64.5451},{"date":"2023-05-11","close":64.6432},{"date":"2023-05-12","close":64.902},{"date":"2023-05-15","close":64.9645},{"date":"2023-05-16","close":63.1467},{"date":"2023-05-17","close":64.0511},{"date":"2023-05-18","close":64.1227},{"date":"2023-05-19","close":64.2481},{"date":"2023-05-22","close":63.9258},{"date":"2023-05-23","close":63.9258},{"date":"2023-05-24","close":63.0751},{"date":"2023-05-25","close":63.5944},{"date":"2023-05-26","close":63.8899},{"date":"2023-05-30","close":63.7198},{"date":"2023-05-31","close":61.5886},{"date":"2023-06-01","close":62.699},{"date":"2023-06-02","close":65.6361},{"date":"2023-06-05","close":65.6629},{"date":"2023-06-06","close":66.7912},{"date":"2023-06-07","close":68.2239},{"date":"2023-06-08","close":68.6895},{"date":"2023-06-09","close":68.797},{"date":"2023-06-12","close":69.6297},{"date":"2023-06-13","close":71.1699},{"date":"2023-06-14","close":69.8984},{"date":"2023-06-15","close":70.8117},{"date":"2023-06-16","close":70.4088},{"date":"2023-06-20","close":69.6387},{"date":"2023-06-21","close":70.3103},{"date":"2023-06-22","close":69.9431},{"date":"2023-06-23","close":70.2386},{"date":"2023-06-26","close":70.9281},{"date":"2023-06-27","close":71.9579},{"date":"2023-06-28","close":72.2444},{"date":"2023-06-29","close":73.9726},{"date":"2023-06-30","close":74.9039},{"date":"2023-07-03","close":74.8949},{"date":"2023-07-05","close":73.6771},{"date":"2023-07-06","close":73.2653},{"date":"2023-07-07","close":73.704},{"date":"2023-07-10","close":75.7635},{"date":"2023-07-11","close":77.1246},{"date":"2023-07-12","close":77.2141},{"date":"2023-07-13","close":76.8022},{"date":"2023-07-14","close":76.7037},{"date":"2023-07-17","close":78.4051},{"date":"2023-07-18","close":80.0706},{"date":"2023-07-19","close":79.7035},{"date":"2023-07-20","close":79.5423},{"date":"2023-07-21","close":78.7185},{"date":"2023-07-24","close":79.4259},{"date":"2023-07-25","close":77.2858},{"date":"2023-07-26","close":75.7635},{"date":"2023-07-27","close":76.4262},{"date":"2023-07-28","close":76.4172},{"date":"2023-07-31","close":77.1246},{"date":"2023-08-01","close":77.3932},{"date":"2023-08-02","close":77.0709},{"date":"2023-08-03","close":76.0143},{"date":"2023-08-04","close":75.1278},{"date":"2023-08-07","close":75.7904},{"date":"2023-08-08","close":76.4888},{"date":"2023-08-09","close":76.4888},{"date":"2023-08-10","close":76.5426},{"date":"2023-08-11","close":76.847},{"date":"2023-08-14","close":77.0082},{"date":"2023-08-15","close":76.1754},{"date":"2023-08-16","close":75.9598},{"date":"2023-08-17","close":75.2322},{"date":"2023-08-18","close":76.0497},{"date":"2023-08-21","close":75.9778},{"date":"2023-08-22","close":76.2922},{"date":"2023-08-23","close":76.939},{"date":"2023-08-24","close":75.6634},{"date":"2023-08-25","close":76.1575},{"date":"2023-08-28","close":76.5168},{"date":"2023-08-29","close":74.4328},{"date":"2023-08-30","close":74.307},{"date":"2023-08-31","close":73.9207},{"date":"2023-09-01","close":75.0256},{"date":"2023-09-05","close":73.3548},{"date":"2023-09-06","close":74.3339},{"date":"2023-09-07","close":74.6034},{"date":"2023-09-08","close":75.9149},{"date":"2023-09-11","close":76.5527},{"date":"2023-09-12","close":76.5527},{"date":"2023-09-13","close":74.81},{"date":"2023-09-14","close":77.1366},{"date":"2023-09-15","close":76.5527},{"date":"2023-09-18","close":77.5139},{"date":"2023-09-19","close":76.5078},{"date":"2023-09-20","close":76.5797},{"date":"2023-09-21","close":75.2861},{"date":"2023-09-22","close":76.2922},{"date":"2023-09-25","close":76.7683},{"date":"2023-09-26","close":75.331},{"date":"2023-09-27","close":76.1844},{"date":"2023-09-28","close":76.9929},{"date":"2023-09-29","close":76.3731},{"date":"2023-10-02","close":76.1395},{"date":"2023-10-03","close":75.4927},{"date":"2023-10-04","close":77.8552},{"date":"2023-10-05","close":77.46},{"date":"2023-10-06","close":78.5829},{"date":"2023-10-09","close":78.5469},{"date":"2023-10-10","close":77.9451},{"date":"2023-10-11","close":77.8642},{"date":"2023-10-12","close":76.6246},{"date":"2023-10-13","close":75.2502},{"date":"2023-10-16","close":76.4359},{"date":"2023-10-17","close":76.3461},{"date":"2023-10-18","close":75.1424},{"date":"2023-10-19","close":74.1543},{"date":"2023-10-20","close":73.2829},{"date":"2023-10-23","close":73.0853},{"date":"2023-10-24","close":76.2024},{"date":"2023-10-25","close":75.9329},{"date":"2023-10-26","close":75.3759},{"date":"2023-10-27","close":74.819},{"date":"2023-10-30","close":75.1154},{"date":"2023-10-31","close":74.1363},{"date":"2023-11-01","close":74.6932},{"date":"2023-11-02","close":75.8071},{"date":"2023-11-03","close":77.972},{"date":"2023-11-06","close":77.5857},{"date":"2023-11-07","close":77.6666},{"date":"2023-11-08","close":77.7834},{"date":"2023-11-09","close":77.2354},{"date":"2023-11-10","close":79.2835},{"date":"2023-11-13","close":79.014},{"date":"2023-11-14","close":81.6992},{"date":"2023-11-15","close":81.501},{"date":"2023-11-16","close":81.9155},{"date":"2023-11-17","close":82.3209},{"date":"2023-11-20","close":82.7534},{"date":"2023-11-21","close":82.384},{"date":"2023-11-22","close":82.2128},{"date":"2023-11-24","close":82.8976},{"date":"2023-11-27","close":82.6633},{"date":"2023-11-28","close":81.9425},{"date":"2023-11-29","close":82.2759},{"date":"2023-11-30","close":82.7354},{"date":"2023-12-01","close":83.9609},{"date":"2023-12-04","close":84.4474},{"date":"2023-12-05","close":84.5826},{"date":"2023-12-06","close":85.3485},{"date":"2023-12-07","close":86.0694},{"date":"2023-12-08","close":85.9432},{"date":"2023-12-11","close":88.2409},{"date":"2023-12-12","close":87.9706},{"date":"2023-12-13","close":88.358},{"date":"2023-12-14","close":89.2429},{"date":"2023-12-15","close":89.6528},{"date":"2023-12-18","close":89.187},{"date":"2023-12-19","close":90.1278},{"date":"2023-12-20","close":89.3268},{"date":"2023-12-21","close":90.2582},{"date":"2023-12-22","close":90.7891},{"date":"2023-12-26","close":91.022},{"date":"2023-12-27","close":91.0872},{"date":"2023-12-28","close":91.1245},{"date":"2023-12-29","close":90.9568},{"date":"2024-01-02","close":90.1464},{"date":"2024-01-03","close":88.4232},{"date":"2024-01-04","close":87.3521},{"date":"2024-01-05","close":87.1751},{"date":"2024-01-08","close":89.187},{"date":"2024-01-09","close":88.3208},{"date":"2024-01-10","close":88.1159},{"date":"2024-01-11","close":88.1159},{"date":"2024-01-12","close":87.6036},{"date":"2024-01-16","close":87.6036},{"date":"2024-01-17","close":87.6315},{"date":"2024-01-18","close":88.8424},{"date":"2024-01-19","close":89.6621},{"date":"2024-01-22","close":90.4352},{"date":"2024-01-23","close":94.0865},{"date":"2024-01-24","close":93.9188},{"date":"2024-01-25","close":95.018},{"date":"2024-01-26","close":94.7851},{"date":"2024-01-29","close":94.4405},{"date":"2024-01-30","close":94.9807},{"date":"2024-01-31","close":93.509},{"date":"2024-02-01","close":95.0273},{"date":"2024-02-02","close":96.0519},{"date":"2024-02-05","close":97.0206},{"date":"2024-02-06","close":97.0858},{"date":"2024-02-07","close":97.8589},{"date":"2024-02-08","close":98.3712},{"date":"2024-02-09","close":98.7438},{"date":"2024-02-12","close":98.7531},{"date":"2024-02-13","close":97.98},{"date":"2024-02-14","close":99.6143},{"date":"2024-02-15","close":100.9123},{"date":"2024-02-16","close":100.6415},{"date":"2024-02-20","close":100.3053},{"date":"2024-02-21","close":101.4819},{"date":"2024-02-22","close":103.2096},{"date":"2024-02-23","close":103.4524},{"date":"2024-02-26","close":104.8251},{"date":"2024-02-27","close":103.966},{"date":"2024-02-28","close":104.0034},{"date":"2024-02-29","close":103.5551},{"date":"2024-03-01","close":105.703},{"date":"2024-03-04","close":104.8625},{"date":"2024-03-05","close":106.5341},{"date":"2024-03-06","close":107.8322},{"date":"2024-03-07","close":106.7676},{"date":"2024-03-08","close":107.0664},{"date":"2024-03-11","close":106.4874},{"date":"2024-03-12","close":107.1878},{"date":"2024-03-13","close":108.2991},{"date":"2024-03-14","close":107.5894},{"date":"2024-03-15","close":110.503},{"date":"2024-03-18","close":112.38},{"date":"2024-03-19","close":112.9964},{"date":"2024-03-20","close":113.4166},{"date":"2024-03-21","close":116.1902},{"date":"2024-03-22","close":115.5645},{"date":"2024-03-25","close":115.2376},{"date":"2024-03-26","close":114.8734},{"date":"2024-03-27","close":116.2275},{"date":"2024-03-28","close":115.6952},{"date":"2024-04-01","close":114.9575},{"date":"2024-04-02","close":113.5567},{"date":"2024-04-03","close":112.4547},{"date":"2024-04-04","close":112.5575},{"date":"2024-04-05","close":114.1263},{"date":"2024-04-08","close":114.4065},{"date":"2024-04-09","close":111.2968},{"date":"2024-04-10","close":110.8392},{"date":"2024-04-11","close":111.0166},{"date":"2024-04-12","close":110.3442},{"date":"2024-04-15","close":110.2135},{"date":"2024-04-16","close":109.7652},{"date":"2024-04-17","close":108.2617},{"date":"2024-04-18","close":106.2353},{"date":"2024-04-19","close":103.8353},{"date":"2024-04-22","close":105.1333},{"date":"2024-04-23","close":105.8244},{"date":"2024-04-24","close":106.2166},{"date":"2024-04-25","close":105.1707},{"date":"2024-04-26","close":104.5543},{"date":"2024-04-29","close":106.1232},{"date":"2024-04-30","close":99.0913},{"date":"2024-05-01","close":99.3061},{"date":"2024-05-02","close":99.4181},{"date":"2024-05-03","close":97.8586},{"date":"2024-05-06","close":98.1948},{"date":"2024-05-07","close":99.5489},{"date":"2024-05-08","close":99.9691},{"date":"2024-05-09","close":101.7154},{"date":"2024-05-10","close":101.9582},{"date":"2024-05-13","close":99.7823},{"date":"2024-05-14","close":101.2526},{"date":"2024-05-15","close":101.2152},{"date":"2024-05-16","close":99.2017},{"date":"2024-05-17","close":99.2673},{"date":"2024-05-20","close":98.7241},{"date":"2024-05-21","close":98.8927},{"date":"2024-05-22","close":101.4493},{"date":"2024-05-23","close":101.955},{"date":"2024-05-24","close":102.4794},{"date":"2024-05-28","close":101.0934},{"date":"2024-05-29","close":98.5555},{"date":"2024-05-30","close":99.0332},{"date":"2024-05-31","close":100.672},{"date":"2024-06-03","close":98.7897},{"date":"2024-06-04","close":99.2111},{"date":"2024-06-05","close":103.0226},{"date":"2024-06-06","close":102.1704},{"date":"2024-06-07","close":100.8312},{"date":"2024-06-10","close":100.6064},{"date":"2024-06-11","close":99.2673},{"date":"2024-06-12","close":99.9415},{"date":"2024-06-13","close":100.2974},{"date":"2024-06-14","close":99.9415},{"date":"2024-06-17","close":100.9061},{"date":"2024-06-18","close":100.8593},{"date":"2024-06-20","close":100.4192},{"date":"2024-06-21","close":99.2298},{"date":"2024-06-24","close":100.1007},{"date":"2024-06-25","close":99.7168},{"date":"2024-06-26","close":97.6659},{"date":"2024-06-27","close":97.3662},{"date":"2024-06-28","close":96.4016},{"date":"2024-07-01","close":95.3715},{"date":"2024-07-02","close":94.5006},{"date":"2024-07-03","close":95.5213},{"date":"2024-07-05","close":93.8544},{"date":"2024-07-08","close":94.8471},{"date":"2024-07-09","close":94.9033},{"date":"2024-07-10","close":95.0531},{"date":"2024-07-11","close":96.6732},{"date":"2024-07-12","close":96.5608},{"date":"2024-07-15","close":97.9094},{"date":"2024-07-16","close":101.9737},{"date":"2024-07-17","close":102.2734},{"date":"2024-07-18","close":102.9945},{"date":"2024-07-19","close":100.9623},{"date":"2024-07-22","close":102.1329},{"date":"2024-07-23","close":90.9326},{"date":"2024-07-24","close":92.6182},{"date":"2024-07-25","close":91.4008},{"date":"2024-07-26","close":92.9366},{"date":"2024-07-29","close":92.0751},{"date":"2024-07-30","close":90.8857},{"date":"2024-07-31","close":92.3935},{"date":"2024-08-01","close":90.1834},{"date":"2024-08-02","close":88.3666},{"date":"2024-08-05","close":86.091},{"date":"2024-08-06","close":86.4187},{"date":"2024-08-07","close":85.8194},{"date":"2024-08-08","close":87.3552},{"date":"2024-08-09","close":86.9619},{"date":"2024-08-12","close":86.3157},{"date":"2024-08-13","close":86.7933},{"date":"2024-08-14","close":87.7392},{"date":"2024-08-15","close":89.2611},{"date":"2024-08-16","close":89.4114},{"date":"2024-08-19","close":90.163},{"date":"2024-08-20","close":89.9},{"date":"2024-08-21","close":90.21},{"date":"2024-08-22","close":89.5148},{"date":"2024-08-23","close":90.6234},{"date":"2024-08-26","close":90.0691},{"date":"2024-08-27","close":88.6505},{"date":"2024-08-28","close":88.8102},{"date":"2024-08-29","close":88.9229},{"date":"2024-08-30","close":90.3603},{"date":"2024-09-03","close":89.7779},{"date":"2024-09-04","close":89.2517},{"date":"2024-09-05","close":86.9688},{"date":"2024-09-06","close":87.6076},{"date":"2024-09-09","close":89.2235},{"date":"2024-09-10","close":88.8477},{"date":"2024-09-11","close":88.5471},{"date":"2024-09-12","close":89.3175},{"date":"2024-09-13","close":89.3645},{"date":"2024-09-16","close":89.9094},{"date":"2024-09-17","close":92.0608},{"date":"2024-09-18","close":90.4919},{"date":"2024-09-19","close":93.4982},{"date":"2024-09-20","close":92.9252},{"date":"2024-09-23","close":92.8124},{"date":"2024-09-24","close":93.1694},{"date":"2024-09-25","close":92.183},{"date":"2024-09-26","close":91.8917},{"date":"2024-09-27","close":92.1923},{"date":"2024-09-30","close":92.7091},{"date":"2024-10-01","close":92.1172},{"date":"2024-10-02","close":91.995},{"date":"2024-10-03","close":95.1236},{"date":"2024-10-04","close":97.1529},{"date":"2024-10-07","close":96.7489},{"date":"2024-10-08","close":96.5798},{"date":"2024-10-09","close":97.4911},{"date":"2024-10-10","close":97.3502},{"date":"2024-10-11","close":100.3377},{"date":"2024-10-14","close":101.6718},{"date":"2024-10-15","close":99.9713},{"date":"2024-10-16","close":100.5538},{"date":"2024-10-17","close":101.0518},{"date":"2024-10-18","close":103.4287},{"date":"2024-10-21","close":102.9777},{"date":"2024-10-22","close":98.4493},{"date":"2024-10-23","close":97.5193},{"date":"2024-10-24","close":98.4963},{"date":"2024-10-25","close":99.4922},{"date":"2024-10-28","close":100.5914},{"date":"2024-10-29","close":100.2156},{"date":"2024-10-30","close":98.5527},{"date":"2024-10-31","close":97.9702},{"date":"2024-11-01","close":97.0965},{"date":"2024-11-04","close":98.4775},{"date":"2024-11-05","close":101.5309},{"date":"2024-11-06","close":108.9905},{"date":"2024-11-07","close":105.8995},{"date":"2024-11-08","close":107.4591},{"date":"2024-11-11","close":109.385},{"date":"2024-11-12","close":109.7233},{"date":"2024-11-13","close":110.0153},{"date":"2024-11-14","close":108.3763},{"date":"2024-11-15","close":105.739},{"date":"2024-11-18","close":105.3811},{"date":"2024-11-19","close":103.9682},{"date":"2024-11-20","close":103.6008},{"date":"2024-11-21","close":107.425},{"date":"2024-11-22","close":108.0843},{"date":"2024-11-25","close":109.7703},{"date":"2024-11-26","close":109.0922},{"date":"2024-11-27","close":109.4313},{"date":"2024-11-29","close":110.2036},{"date":"2024-12-02","close":109.4878},{"date":"2024-12-03","close":110.0624},{"date":"2024-12-04","close":111.5317},{"date":"2024-12-05","close":110.7876},{"date":"2024-12-06","close":109.1487},{"date":"2024-12-09","close":108.1597},{"date":"2024-12-10","close":108.6683},{"date":"2024-12-11","close":109.1205},{"date":"2024-12-12","close":106.2476},{"date":"2024-12-13","close":106.4454},{"date":"2024-12-16","close":105.8049},{"date":"2024-12-17","close":105.1738},{"date":"2024-12-18","close":101.5192},{"date":"2024-12-19","close":101.2649},{"date":"2024-12-20","close":102.0497},{"date":"2024-12-23","close":101.449},{"date":"2024-12-24","close":101.9141},{"date":"2024-12-26","close":102.1563},{"date":"2024-12-27","close":101.323},{"date":"2024-12-30","close":100.3929},{"date":"2024-12-31","close":100.7901},{"date":"2025-01-02","close":100.2087},{"date":"2025-01-03","close":101.6428},{"date":"2025-01-06","close":103.9101},{"date":"2025-01-07","close":106.1581},{"date":"2025-01-08","close":105.131},{"date":"2025-01-10","close":103.2706},{"date":"2025-01-13","close":104.8016},{"date":"2025-01-14","close":106.7782},{"date":"2025-01-15","close":106.2259},{"date":"2025-01-16","close":106.0806},{"date":"2025-01-17","close":106.9042},{"date":"2025-01-21","close":106.691},{"date":"2025-01-22","close":106.4294},{"date":"2025-01-23","close":106.6426},{"date":"2025-01-24","close":106.4875},{"date":"2025-01-27","close":106.4972},{"date":"2025-01-28","close":103.9198},{"date":"2025-01-29","close":107.4468},{"date":"2025-01-30","close":109.0165},{"date":"2025-01-31","close":107.4371},{"date":"2025-02-03","close":105.7414},{"date":"2025-02-04","close":105.1116},{"date":"2025-02-05","close":103.6679},{"date":"2025-02-06","close":104.3365},{"date":"2025-02-07","close":102.728},{"date":"2025-02-10","close":102.8152},{"date":"2025-02-11","close":102.7958},{"date":"2025-02-12","close":100.2201},{"date":"2025-02-13","close":102.3099},{"date":"2025-02-14","close":102.9902},{"date":"2025-02-18","close":103.554},{"date":"2025-02-19","close":104.2052},{"date":"2025-02-20","close":103.4762},{"date":"2025-02-21","close":101.5323},{"date":"2025-02-24","close":103.2721},{"date":"2025-02-25","close":103.5929},{"date":"2025-02-26","close":103.0583},{"date":"2025-02-27","close":102.5431},{"date":"2025-02-28","close":104.2344},{"date":"2025-03-03","close":102.0766},{"date":"2025-03-04","close":98.6358},{"date":"2025-03-05","close":100.084},{"date":"2025-03-06","close":103.8942},{"date":"2025-03-07","close":106.9753},{"date":"2025-03-10","close":107.4613},{"date":"2025-03-11","close":101.785},{"date":"2025-03-12","close":99.462},{"date":"2025-03-13","close":95.6616},{"date":"2025-03-14","close":96.4294},{"date":"2025-03-17","close":98.3345},{"date":"2025-03-18","close":97.4014},{"date":"2025-03-19","close":96.7988},{"date":"2025-03-20","close":95.5644},{"date":"2025-03-21","close":94.3883},{"date":"2025-03-24","close":95.8754},{"date":"2025-03-25","close":96.4586},{"date":"2025-03-26","close":96.7404},{"date":"2025-03-27","close":95.438},{"date":"2025-03-28","close":94.1939},{"date":"2025-03-31","close":94.641},{"date":"2025-04-01","close":95.5352},{"date":"2025-04-02","close":96.3128},{"date":"2025-04-03","close":89.7714},{"date":"2025-04-04","close":88.3329},{"date":"2025-04-07","close":85.6697},{"date":"2025-04-08","close":83.9785},{"date":"2025-04-09","close":91.2974},{"date":"2025-04-10","close":86.282},{"date":"2025-04-11","close":87.9344},{"date":"2025-04-14","close":87.0402},{"date":"2025-04-15","close":86.3306},{"date":"2025-04-16","close":84.377},{"date":"2025-04-17","close":85.6988},{"date":"2025-04-21","close":84.8435},{"date":"2025-04-22","close":86.0779},{"date":"2025-04-23","close":86.5833},{"date":"2025-04-24","close":90.0825},{"date":"2025-04-25","close":89.3146},{"date":"2025-04-28","close":89.4604},{"date":"2025-04-29","close":87.7594},{"date":"2025-04-30","close":87.6817},{"date":"2025-05-01","close":87.2637},{"date":"2025-05-02","close":87.3804},{"date":"2025-05-05","close":86.943},{"date":"2025-05-06","close":86.4861},{"date":"2025-05-07","close":86.2334},{"date":"2025-05-08","close":88.9938},{"date":"2025-05-09","close":88.1191},{"date":"2025-05-12","close":93.0567},{"date":"2025-05-13","close":93.5621},{"date":"2025-05-14","close":92.3137},{"date":"2025-05-15","close":93.6011},{"date":"2025-05-16","close":94.3228},{"date":"2025-05-19","close":94.6154},{"date":"2025-05-20","close":94.118},{"date":"2025-05-21","close":92.0016},{"date":"2025-05-22","close":92.0016},{"date":"2025-05-23","close":90.9385},{"date":"2025-05-27","close":92.6258},{"date":"2025-05-28","close":91.7285},{"date":"2025-05-29","close":91.9626},{"date":"2025-05-30","close":91.5334},{"date":"2025-06-02","close":89.5048},{"date":"2025-06-03","close":91.2506},{"date":"2025-06-04","close":90.3045},{"date":"2025-06-05","close":90.168},{"date":"2025-06-06","close":91.1921},{"date":"2025-06-09","close":92.0991},{"date":"2025-06-10","close":92.4405},{"date":"2025-06-11","close":91.5627},{"date":"2025-06-12","close":91.3286},{"date":"2025-06-13","close":89.6121},{"date":"2025-06-16","close":90.4118},{"date":"2025-06-17","close":88.8513},{"date":"2025-06-18","close":88.4807},{"date":"2025-06-20","close":88.744},{"date":"2025-06-23","close":89.4853},{"date":"2025-06-24","close":91.6895},{"date":"2025-06-25","close":91.8163},{"date":"2025-06-26","close":92.538},{"date":"2025-06-27","close":92.5478},{"date":"2025-06-30","close":92.7136},{"date":"2025-07-01","close":95.7761},{"date":"2025-07-02","close":96.8879},{"date":"2025-07-03","close":95.2494},{"date":"2025-07-07","close":94.2546},{"date":"2025-07-08","close":96.2637},{"date":"2025-07-09","close":96.2345},{"date":"2025-07-10","close":96.7709},{"date":"2025-07-11","close":94.8105},{"date":"2025-07-14","close":93.5231},{"date":"2025-07-15","close":92.7819},{"date":"2025-07-16","close":93.0354},{"date":"2025-07-17","close":91.7285},{"date":"2025-07-18","close":91.3676},{"date":"2025-07-21","close":90.6166},{"date":"2025-07-22","close":96.1467},{"date":"2025-07-23","close":98.6143},{"date":"2025-07-24","close":98.9263},{"date":"2025-07-25","close":99.0629},{"date":"2025-07-28","close":98.1558},{"date":"2025-07-29","close":96.7855},{"date":"2025-07-30","close":96.3185},{"date":"2025-07-31","close":96.085},{"date":"2025-08-01","close":93.8668},{"date":"2025-08-04","close":93.7306},{"date":"2025-08-05","close":95.5402},{"date":"2025-08-06","close":94.7327},{"date":"2025-08-07","close":94.1489},{"date":"2025-08-08","close":94.7035},{"date":"2025-08-11","close":94.5186},{"date":"2025-08-12","close":96.2699},{"date":"2025-08-13","close":97.9336},{"date":"2025-08-14","close":97.3109},{"date":"2025-08-15","close":95.876},{"date":"2025-08-18","close":96.0322},{"date":"2025-08-19","close":97.0864},{"date":"2025-08-20","close":95.8369},{"date":"2025-08-21","close":95.2122},{"date":"2025-08-22","close":99.0777},{"date":"2025-08-25","close":98.1113},{"date":"2025-08-26","close":97.8575},{"date":"2025-08-27","close":99.0191},{"date":"2025-08-28","close":98.2773},{"date":"2025-08-29","close":97.594},{"date":"2025-09-02","close":96.5007},{"date":"2025-09-03","close":93.9237},{"date":"2025-09-04","close":95.8662},{"date":"2025-09-05","close":96.6862},{"date":"2025-09-08","close":95.9053},{"date":"2025-09-09","close":95.2024},{"date":"2025-09-10","close":96.3055},{"date":"2025-09-11","close":99.3315},{"date":"2025-09-12","close":100.0636},{"date":"2025-09-15","close":99.7317},{"date":"2025-09-16","close":100.4052},{"date":"2025-09-17","close":98.453},{"date":"2025-09-18","close":98.9996},{"date":"2025-09-19","close":97.0864},{"date":"2025-09-22","close":94.7534},{"date":"2025-09-23","close":95.4172},{"date":"2025-09-24","close":94.5777},{"date":"2025-09-25","close":93.2892},{"date":"2025-09-26","close":98.1016},{"date":"2025-09-29","close":97.4671},{"date":"2025-09-30","close":95.9736},{"date":"2025-10-01","close":95.3781},{"date":"2025-10-02","close":96.7155},{"date":"2025-10-03","close":95.7491},{"date":"2025-10-06","close":96.1688},{"date":"2025-10-07","close":94.3727},{"date":"2025-10-08","close":93.4454},{"date":"2025-10-09","close":92.9476},{"date":"2025-10-10","close":90.7806},{"date":"2025-10-13","close":91.0051},{"date":"2025-10-14","close":92.8402},{"date":"2025-10-15","close":92.9573},{"date":"2025-10-16","close":92.889},{"date":"2025-10-17","close":92.4302},{"date":"2025-10-20","close":95.1536},{"date":"2025-10-21","close":97.4671},{"date":"2025-10-22","close":97.4183},{"date":"2025-10-23","close":97.0083},{"date":"2025-10-24","close":97.7404},{"date":"2025-10-27","close":98.6677},{"date":"2025-10-28","close":96.8033},{"date":"2025-10-29","close":95.8662},{"date":"2025-10-30","close":96.4617},{"date":"2025-10-31","close":96.0517},{"date":"2025-11-03","close":95.1341},{"date":"2025-11-04","close":94.607},{"date":"2025-11-05","close":98.3358},{"date":"2025-11-06","close":95.9345},{"date":"2025-11-07","close":96.3348},{"date":"2025-11-10","close":96.6178},{"date":"2025-11-11","close":95.6807},{"date":"2025-11-12","close":96.4421},{"date":"2025-11-13","close":94.5617},{"date":"2025-11-14","close":93.6214},{"date":"2025-11-17","close":92.2111},{"date":"2025-11-18","close":95.0024},{"date":"2025-11-19","close":94.5029},{"date":"2025-11-20","close":95.5901},{"date":"2025-11-21","close":100.8691},{"date":"2025-11-24","close":100.35},{"date":"2025-11-25","close":102.7593},{"date":"2025-11-26","close":102.7887},{"date":"2025-11-28","close":103.249},{"date":"2025-12-01","close":101.8289},{"date":"2025-12-02","close":103.7093},{"date":"2025-12-03","close":106.3048},{"date":"2025-12-04","close":106.2656},{"date":"2025-12-05","close":108.0579},{"date":"2025-12-08","close":107.4605},{"date":"2025-12-09","close":106.6671},{"date":"2025-12-10","close":111.143},{"date":"2025-12-11","close":110.4672},{"date":"2025-12-12","close":109.2626},{"date":"2025-12-15","close":110.6337},{"date":"2025-12-16","close":109.8502},{"date":"2025-12-17","close":109.3311},{"date":"2025-12-18","close":109.2038},{"date":"2025-12-19","close":110.6435},{"date":"2025-12-22","close":111.8732},{"date":"2025-12-23","close":110.7923},{"date":"2025-12-24","close":110.584},{"date":"2025-12-26","close":110.8617},{"date":"2025-12-29","close":110.5146},{"date":"2025-12-30","close":110.0386},{"date":"2025-12-31","close":108.6006},{"date":"2026-01-02","close":110.6336},{"date":"2026-01-05","close":111.9823},{"date":"2026-01-06","close":116.1078},{"date":"2026-01-07","close":114.3426},{"date":"2026-01-08","close":117.2185},{"date":"2026-01-09","close":117.8135},{"date":"2026-01-12","close":117.4763},{"date":"2026-01-13","close":118.4383},{"date":"2026-01-14","close":118.0118},{"date":"2026-01-15","close":120.9076},{"date":"2026-01-16","close":120.3522},{"date":"2026-01-20","close":118.3887},{"date":"2026-01-21","close":122.2365},{"date":"2026-01-22","close":122.534},{"date":"2026-01-23","close":120.9869},{"date":"2026-01-26","close":121.096},{"date":"2026-01-27","close":119.8068},{"date":"2026-01-28","close":122.0381},{"date":"2026-01-29","close":122.296},{"date":"2026-01-30","close":121.8894},{"date":"2026-02-02","close":123.5752},{"date":"2026-02-03","close":126.8379},{"date":"2026-02-04","close":127.7106},{"date":"2026-02-05","close":126.3619},{"date":"2026-02-06","close":126.2925},{"date":"2026-02-09","close":126.2032},{"date":"2026-02-10","close":126.0148},{"date":"2026-02-11","close":128.7321},{"date":"2026-02-12","close":124.1189},{"date":"2026-02-13","close":126.2664},{"date":"2026-02-17","close":125.7892},{"date":"2026-02-18","close":124.447},{"date":"2026-02-19","close":124.1785},{"date":"2026-02-20","close":127.718},{"date":"2026-02-23","close":125.3318},{"date":"2026-02-24","close":125.5207},{"date":"2026-02-25","close":123.8604},{"date":"2026-02-26","close":123.3633},{"date":"2026-02-27","close":125.3616},{"date":"2026-03-02","close":123.7112},{"date":"2026-03-03","close":120.4899},{"date":"2026-03-04","close":124.1984},{"date":"2026-03-05","close":122.6275},{"date":"2026-03-06","close":119.7343},{"date":"2026-03-09","close":119.973},{"date":"2026-03-10","close":118.3325},{"date":"2026-03-11","close":117.4377},{"date":"2026-03-12","close":116.1452},{"date":"2026-03-13","close":114.6737},{"date":"2026-03-16","close":114.9621},{"date":"2026-03-17","close":114.7632},{"date":"2026-03-18","close":114.0275},{"date":"2026-03-19","close":112.1981},{"date":"2026-03-20","close":110.6173},{"date":"2026-03-23","close":113.6596},{"date":"2026-03-24","close":115.1311},{"date":"2026-03-25","close":115.668},{"date":"2026-03-26","close":114.6638},{"date":"2026-03-27","close":112.0987},{"date":"2026-03-30","close":111.8203},{"date":"2026-03-31","close":114.8328},{"date":"2026-04-01","close":116.9704},{"date":"2026-04-02","close":117.6365},{"date":"2026-04-06","close":117.6365},{"date":"2026-04-07","close":117.5172},{"date":"2026-04-08","close":123.4726},{"date":"2026-04-09","close":126.3161},{"date":"2026-04-10","close":126.4553},{"date":"2026-04-13","close":126.6442},{"date":"2026-04-14","close":124.7055},{"date":"2026-04-15","close":122.7667},{"date":"2026-04-16","close":123.6516},{"date":"2026-04-17","close":125.5207},{"date":"2026-04-20","close":127.5688},{"date":"2026-04-21","close":125.4511},{"date":"2026-04-22","close":124.5464},{"date":"2026-04-23","close":126.2366},{"date":"2026-04-24","close":126.2664},{"date":"2026-04-27","close":126.4652},{"date":"2026-04-28","close":118.9191},{"date":"2026-04-29","close":117.4576},{"date":"2026-04-30","close":118.1138},{"date":"2026-05-01","close":115.4095},{"date":"2026-05-04","close":113.7093},{"date":"2026-05-05","close":112.7648},{"date":"2026-05-06","close":115.837},{"date":"2026-05-07","close":113.3912},{"date":"2026-05-08","close":113.6497},{"date":"2026-05-11","close":112.3075},{"date":"2026-05-12","close":112.3771},{"date":"2026-05-13","close":111.4823},{"date":"2026-05-14","close":112.3001},{"date":"2026-05-15","close":110.0262},{"date":"2026-05-18","close":111.3825},{"date":"2026-05-19","close":109.0887},{"date":"2026-05-20","close":111.3427},{"date":"2026-05-21","close":109.0488},{"date":"2026-05-22","close":109.0588},{"date":"2026-05-26","close":111.7117},{"date":"2026-05-27","close":111.961},{"date":"2026-05-28","close":111.9211},{"date":"2026-05-29","close":110.076},{"date":"2026-06-01","close":109.1784},{"date":"2026-06-02","close":112.5893},{"date":"2026-06-03","close":114.0754},{"date":"2026-06-04","close":117.7505},{"date":"2026-06-05","close":116.3692},{"date":"2026-06-08","close":118.1245},{"date":"2026-06-09","close":119.3712},{"date":"2026-06-10","close":113.6864},{"date":"2026-06-11","close":117.2668},{"date":"2026-06-12","close":118.2043},{"date":"2026-06-15","close":120.3686},{"date":"2026-06-16","close":120.7176},{"date":"2026-06-17","close":117.0275},{"date":"2026-06-18","close":118.6332},{"date":"2026-06-22","close":119.8001},{"date":"2026-06-23","close":116.469},{"date":"2026-06-24","close":116.7183},{"date":"2026-06-25","close":121.3559},{"date":"2026-06-26","close":120.3586},{"date":"2026-06-29","close":119.2815},{"date":"2026-06-30","close":119.8001},{"date":"2026-07-01","close":120.9171},{"date":"2026-07-02","close":119.1817},{"date":"2026-07-06","close":125.5746},{"date":"2026-07-07","close":124.1285},{"date":"2026-07-08","close":122.1737},{"date":"2026-07-09","close":122.9517},{"date":"2026-07-10","close":124.2382},{"date":"2026-07-13","close":123.929},{"date":"2026-07-14","close":123.6099},{"date":"2026-07-15","close":122.822},{"date":"2026-07-16","close":126.3326},{"date":"2026-07-17","close":125.8639},{"date":"2026-07-20","close":123.9989},{"date":"2026-07-21","close":125.9137},{"date":"2026-07-22","close":130.7608},{"date":"2026-07-23","close":130.4018},{"date":"2026-07-24","close":131.8878},{"date":"2026-07-27","close":133.0846},{"date":"2026-07-28","close":137.8419},{"date":"2026-07-29","close":133.5134},{"date":"2026-07-30","close":133.4037},{"date":"2026-07-31","close":132.3266},{"date":"2026-08-03","close":131.7083},{"date":"2026-08-04","close":135.5979},{"date":"2026-08-05","close":132.9849},{"date":"2026-08-06","close":131.7083},{"date":"2026-08-07","close":132.7555},{"date":"2026-08-10","close":130.8905},{"date":"2026-08-11","close":132.177},{"date":"2026-08-12","close":131.06},{"date":"2026-08-13","close":130.72},{"date":"2026-08-14","close":130.79},{"date":"2026-08-17","close":130.84},{"date":"2026-08-18","close":128.02},{"date":"2026-08-19","close":127.47},{"date":"2026-08-20","close":128.94},{"date":"2026-08-21","close":131.03},{"date":"2026-08-24","close":129.94},{"date":"2026-08-25","close":129.22},{"date":"2026-08-26","close":129.23},{"date":"2026-08-27","close":126.54},{"date":"2026-08-28","close":125.34},{"date":"2026-08-31","close":124.13},{"date":"2026-09-01","close":122.45},{"date":"2026-09-02","close":122.13},{"date":"2026-09-03","close":124.51},{"date":"2026-09-04","close":124.7},{"date":"2026-09-08","close":122.5},{"date":"2026-09-09","close":121.88},{"date":"2026-09-10","close":122.57},{"date":"2026-09-11","close":122.73},{"date":"2026-09-14","close":122.86},{"date":"2026-09-15","close":122.46},{"date":"2026-09-16","close":118.22},{"date":"2026-09-17","close":117.36},{"date":"2026-09-18","close":116.06},{"date":"2026-09-21","close":114.73},{"date":"2026-09-22","close":113.9},{"date":"2026-09-23","close":112.09},{"date":"2026-09-24","close":110.67},{"date":"2026-09-25","close":111.31},{"date":"2026-09-28","close":111.65},{"date":"2026-09-29","close":111.8},{"date":"2026-09-30","close":109.81},{"date":"2026-10-01","close":109.94},{"date":"2026-10-02","close":109.68},{"date":"2026-10-05","close":109.36},{"date":"2026-10-06","close":109.32},{"date":"2026-10-07","close":106.86},{"date":"2026-10-08","close":109.66},{"date":"2026-10-09","close":108.04},{"date":"2026-10-12","close":108.13},{"date":"2026-10-13","close":107.98},{"date":"2026-10-14","close":108.56},{"date":"2026-10-15","close":110.81},{"date":"2026-10-16","close":110.82},{"date":"2026-10-19","close":108.42},{"date":"2026-10-20","close":110.07},{"date":"2026-10-21","close":110.22},{"date":"2026-10-22","close":109.59}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":109.59,"low_30d":105.4412,"support":107.36,"high_30d":124.58,"change_1d":-0.6,"change_7d":-1.1,"change_30d":-10.7,"resistance":122.67,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.28,"per":10.77,"quarter":"2024-Q2"},{"pbr":2.99,"per":10.79,"quarter":"2024-Q3"},{"pbr":3.47,"per":13.1,"quarter":"2024-Q4"},{"pbr":3.16,"per":14.57,"quarter":"2025-Q1"},{"pbr":2.95,"per":15.88,"quarter":"2025-Q2"},{"pbr":2.98,"per":18.78,"quarter":"2025-Q3"},{"pbr":3.39,"per":24.08,"quarter":"2025-Q4"},{"pbr":3.5,"per":24.43,"quarter":"2026-Q1"},{"pbr":3.55,"per":25.17,"quarter":"2026-Q2"},{"pbr":3.04,"per":23.02,"quarter":"현재"}],"timeline":[{"close":96.4016,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":92.7091,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":100.7901,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":94.641,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":92.7136,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":95.9736,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":108.6006,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":114.8328,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":119.8001,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.25,"pbr_5y_low":2.95,"per_5y_avg":17.51,"per_5y_low":10.77,"current_pbr":3.04,"current_per":23.02,"pbr_5y_high":3.55,"per_5y_high":25.17,"pbr_5y_median":3.28,"per_5y_median":15.88,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"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":["전분기 대비 매출 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Farm & Heavy Construction Machinery"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +21.1%"},"momentum":{"grade":"D","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 23.02x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.71,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.7,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.64,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.72,"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":0.49,"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":16.07,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.81,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.18,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.28,"per":10.77,"close":96.4016,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.99,"per":10.79,"close":92.7091,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.47,"per":13.1,"close":100.7901,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.16,"per":14.57,"close":94.641,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.95,"per":15.88,"close":92.7136,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.98,"per":18.78,"close":95.9736,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.39,"per":24.08,"close":108.6006,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.5,"per":24.43,"close":114.8328,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.55,"per":25.17,"close":119.8001,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"23.0배"},{"label":"PBR","value":"3.0배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.43,"pbr":3.478,"per":26.52,"roa":0.017098642340513094,"roe":0.037005506537475454,"revenue":7546700000.0,"market_cap":65962938000.0,"net_income":752000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.16067950229901812,"total_assets":43980100000.0,"total_equity":20321300000.0,"profit_margin":0.09964620297613526,"dividend_yield":1.12,"fiscal_quarter":"Q2","operating_income":879200000.0,"operating_margin":0.11650125220294963},{"eps":1.15,"pbr":3.478,"per":28.25,"roa":0.01389830323624967,"roe":0.030638862456090623,"revenue":6234300000.0,"market_cap":65962938000.0,"net_income":605319750.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13117751792502766,"total_assets":43553500000.0,"total_equity":19756600000.0,"profit_margin":0.09709506279774795,"dividend_yield":1.04,"fiscal_quarter":"Q1","operating_income":559100000.0,"operating_margin":0.08968127937378695},{"eps":1.06,"pbr":null,"per":null,"roa":0.012560841930521786,"roe":0.028908845514950165,"revenue":6820800000.0,"market_cap":null,"net_income":556900000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1383268824771288,"total_assets":44336200000.0,"total_equity":19264000000.0,"profit_margin":0.08164731409805301,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":602100000.0,"operating_margin":0.0882741027445461},{"eps":1.12,"pbr":null,"per":null,"roa":0.013348053898989168,"roe":0.030461675082349784,"revenue":6671800000.0,"market_cap":null,"net_income":590000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1617554483048053,"total_assets":44201200000.0,"total_equity":19368600000.0,"profit_margin":0.08843190743127792,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":636000000.0,"operating_margin":0.09532659851914026},{"eps":1.37,"pbr":null,"per":null,"roa":0.016414633925088674,"roe":0.03821017178212072,"revenue":7510500000.0,"market_cap":null,"net_income":723800000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1699354237400972,"total_assets":44094800000.0,"total_equity":18942600000.0,"profit_margin":0.09637174622195593,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":838500000.0,"operating_margin":0.11164369882164969},{"eps":0.96,"pbr":null,"per":null,"roa":0.011822201209136636,"roe":0.028026700550990172,"revenue":7441700000.0,"market_cap":null,"net_income":505100000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17720413346412783,"total_assets":42724700000.0,"total_equity":18022100000.0,"profit_margin":0.06787427603907709,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":885100000.0,"operating_margin":0.11893787709797493},{"eps":1.66,"pbr":null,"per":null,"roa":0.02008341989318016,"roe":0.04980893247805151,"revenue":7907500000.0,"market_cap":null,"net_income":872000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.18598798608915587,"total_assets":43418900000.0,"total_equity":17506900000.0,"profit_margin":0.110275055327221,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1005700000.0,"operating_margin":0.1271830540625988},{"eps":1.85,"pbr":null,"per":null,"roa":0.022459786792601046,"roe":0.052085342591997257,"revenue":8239900000.0,"market_cap":null,"net_income":972100000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1917134916685882,"total_assets":43281800000.0,"total_equity":18663600000.0,"profit_margin":0.11797473270306678,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1123300000.0,"operating_margin":0.13632446995715966},{"eps":2.025219070745454,"pbr":null,"per":null,"roa":0.027263057173248884,"roe":0.06341333905744256,"revenue":8772100000.0,"market_cap":null,"net_income":1122600000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20395344330319992,"total_assets":41176600000.0,"total_equity":17702900000.0,"profit_margin":0.12797391730600427,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1341400000.0,"operating_margin":0.1529166334173117},{"eps":2.1563730226813123,"pbr":null,"per":null,"roa":0.029605980145441576,"roe":0.07084560719302509,"revenue":8744300000.0,"market_cap":null,"net_income":1195300000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21386503207803942,"total_assets":40373600000.0,"total_equity":16871900000.0,"profit_margin":0.13669476115869766,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1422000000.0,"operating_margin":0.1626202211726496},{"eps":2.5568706475748546,"pbr":null,"per":null,"roa":0.03471783339947187,"roe":0.08925737461269113,"revenue":9076600000.0,"market_cap":null,"net_income":1417300000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.21627040962474936,"total_assets":40823400000.0,"total_equity":15878800000.0,"profit_margin":0.15614877817685036,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1517200000.0,"operating_margin":0.1671551021307538},{"eps":2.216267262079806,"pbr":null,"per":null,"roa":0.03229537717372731,"roe":0.07667055688349944,"revenue":8709600000.0,"market_cap":null,"net_income":1228500000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20085882244879213,"total_assets":38039500000.0,"total_equity":16023100000.0,"profit_margin":0.14105125378892258,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1457400000.0,"operating_margin":0.16733259851198679}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.9547,"per":10.77,"date":"2024-06","close":96.4,"source":"reported"},{"eps":8.9547,"per":10.32,"date":"2024-07","close":92.39,"source":"reported"},{"eps":8.9547,"per":10.09,"date":"2024-08","close":90.36,"source":"reported"},{"eps":8.5885,"per":10.79,"date":"2024-09","close":92.71,"source":"reported"},{"eps":8.5885,"per":11.41,"date":"2024-10","close":97.97,"source":"reported"},{"eps":8.5885,"per":12.83,"date":"2024-11","close":110.2,"source":"reported"},{"eps":7.6916,"per":13.1,"date":"2024-12","close":100.79,"source":"reported"},{"eps":7.6916,"per":13.97,"date":"2025-01","close":107.44,"source":"reported"},{"eps":7.6916,"per":13.55,"date":"2025-02","close":104.23,"source":"reported"},{"eps":6.4952,"per":14.57,"date":"2025-03","close":94.64,"source":"reported"},{"eps":6.4952,"per":13.5,"date":"2025-04","close":87.68,"source":"reported"},{"eps":6.4952,"per":14.09,"date":"2025-05","close":91.53,"source":"reported"},{"eps":5.84,"per":15.88,"date":"2025-06","close":92.71,"source":"reported"},{"eps":5.84,"per":16.45,"date":"2025-07","close":96.08,"source":"reported"},{"eps":5.84,"per":16.71,"date":"2025-08","close":97.59,"source":"reported"},{"eps":5.11,"per":18.78,"date":"2025-09","close":95.97,"source":"reported"},{"eps":5.11,"per":18.8,"date":"2025-10","close":96.05,"source":"reported"},{"eps":5.11,"per":20.21,"date":"2025-11","close":103.25,"source":"reported"},{"eps":4.51,"per":24.08,"date":"2025-12","close":108.6,"source":"reported"},{"eps":4.51,"per":27.03,"date":"2026-01","close":121.89,"source":"reported"},{"eps":4.51,"per":27.8,"date":"2026-02","close":125.36,"source":"reported"},{"eps":4.7,"per":24.43,"date":"2026-03","close":114.83,"source":"reported"},{"eps":4.7,"per":25.13,"date":"2026-04","close":118.11,"source":"reported"},{"eps":4.7,"per":23.42,"date":"2026-05","close":110.08,"source":"reported"},{"eps":4.76,"per":25.17,"date":"2026-06","close":119.8,"source":"reported"},{"eps":4.76,"per":27.8,"date":"2026-07","close":132.33,"source":"reported"},{"eps":4.76,"per":26.08,"date":"2026-08","close":124.13,"source":"reported"},{"eps":4.76,"per":23.07,"date":"2026-09","close":109.81,"source":"reported"},{"eps":4.76,"per":23.02,"date":"2026-10","close":109.59,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.37,"std":5.91,"count":29,"current":23.02,"lower_1sd":12.46,"upper_1sd":24.29},"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":"PACCAR Inc","phase":"above-fold","symbol_resolved":true}