{"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":"2026-10-23T10:02:50.074167+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.9,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":0.5,"direction":"higher_better","percentile":51}],"summary":"매출 +16.9%","percentile":62},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":55.8,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.1,"direction":"higher_better","percentile":54}],"summary":"RSI 56","percentile":60},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.82x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.27,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.07,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":22615018.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 5.3x, 순차입금비율 0.1x","percentile":69}},"signals":[],"summary":"PulteGroup Inc(PHM)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 227.71억. 현재가 $119.54, 전일 대비 +5.9%, 30일 +1.1%. PER 11.8배 / ROE 3.6%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.76,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.76%","value_pct":0.76},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":11.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.07,"direction":"lower_better","percentile":null}],"summary":"배당성향 9%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.76},"catalysts":["전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-1.544951795227675,"grade":"B","trend":"상승","atr_14":3.7171428571428557,"rsi_14":55.83103764921947,"sma_20":114.50750000000001,"sma_60":121.79383333333334,"comment":"상승 추세, RSI 56","analysis":"RSI(14) 55.8로 중립 구간입니다. MACD(-1.54)가 시그널선(-2.35)을 상회합니다(골든크로스). SMA20 115, SMA60 122 — 혼조세입니다. 볼린저밴드 109~120 (현재 위치 92%).","bb_lower":108.54012913838935,"bb_upper":120.47487086161067,"macd_signal":-2.3455444627042605},"change_pct":5.84,"chart_data":[{"date":"2024-10-23","open":130.82,"high":133.24,"low":130.13,"close":131.3,"volume":2521243,"rsi_14":35.46,"sma_20":141.7,"sma_60":134.5,"sma_120":125.13},{"date":"2024-10-24","open":132.37,"high":134.76,"low":131.99,"close":133.94,"volume":2026386,"rsi_14":44.53,"sma_20":141.5,"sma_60":134.57,"sma_120":125.29},{"date":"2024-10-25","open":134.11,"high":134.37,"low":130.51,"close":130.62,"volume":1655389,"rsi_14":40.4,"sma_20":140.96,"sma_60":134.62,"sma_120":125.41},{"date":"2024-10-28","open":132.13,"high":133.35,"low":130.98,"close":132.01,"volume":1328529,"rsi_14":41.48,"sma_20":140.48,"sma_60":134.73,"sma_120":125.55},{"date":"2024-10-29","open":122.85,"high":128.24,"low":120.37,"close":127.77,"volume":3715773,"rsi_14":37.87,"sma_20":139.73,"sma_60":134.83,"sma_120":125.67},{"date":"2024-10-30","open":127.19,"high":130.15,"low":126.77,"close":128.44,"volume":1405944,"rsi_14":39.6,"sma_20":139.07,"sma_60":134.94,"sma_120":125.78},{"date":"2024-10-31","open":127.67,"high":128.86,"low":126.77,"close":127.72,"volume":1858594,"rsi_14":38.08,"sma_20":138.4,"sma_60":135.1,"sma_120":125.88},{"date":"2024-11-01","open":129.35,"high":130.65,"low":126.41,"close":126.58,"volume":1809943,"rsi_14":31.55,"sma_20":137.85,"sma_60":135.2,"sma_120":125.98},{"date":"2024-11-04","open":127.51,"high":130.65,"low":127.4,"close":127.68,"volume":1801121,"rsi_14":29.78,"sma_20":137.35,"sma_60":135.31,"sma_120":126.09},{"date":"2024-11-05","open":126.59,"high":131.49,"low":126.21,"close":131.4,"volume":1546881,"rsi_14":32.64,"sma_20":137.01,"sma_60":135.5,"sma_120":126.18},{"date":"2024-11-06","open":124.82,"high":127.85,"low":122.6,"close":127.36,"volume":3670939,"rsi_14":30.13,"sma_20":136.5,"sma_60":135.59,"sma_120":126.27},{"date":"2024-11-07","open":127.2,"high":130.32,"low":126.98,"close":129.32,"volume":1590202,"rsi_14":28.28,"sma_20":136.12,"sma_60":135.75,"sma_120":126.37},{"date":"2024-11-08","open":129.36,"high":132.61,"low":129.36,"close":130.84,"volume":1599269,"rsi_14":34.76,"sma_20":135.8,"sma_60":135.92,"sma_120":126.48},{"date":"2024-11-11","open":131.66,"high":132.85,"low":130.53,"close":131.59,"volume":1055950,"rsi_14":49.38,"sma_20":135.34,"sma_60":136.1,"sma_120":126.61},{"date":"2024-11-12","open":130.7,"high":131.37,"low":126.82,"close":127.07,"volume":1909032,"rsi_14":43.33,"sma_20":134.55,"sma_60":136.16,"sma_120":126.73},{"date":"2024-11-13","open":129.17,"high":129.56,"low":125.44,"close":125.7,"volume":1861719,"rsi_14":36.46,"sma_20":133.59,"sma_60":136.2,"sma_120":126.86},{"date":"2024-11-14","open":126.76,"high":129.26,"low":126.15,"close":127.63,"volume":1422472,"rsi_14":44.86,"sma_20":132.76,"sma_60":136.22,"sma_120":126.98},{"date":"2024-11-15","open":127.24,"high":128.07,"low":125.93,"close":127.09,"volume":1509994,"rsi_14":41.28,"sma_20":131.75,"sma_60":136.21,"sma_120":127.11},{"date":"2024-11-18","open":126.2,"high":127.74,"low":125.68,"close":126.77,"volume":1112715,"rsi_14":47.95,"sma_20":130.97,"sma_60":136.1,"sma_120":127.25},{"date":"2024-11-19","open":126.39,"high":127.25,"low":124.65,"close":126.71,"volume":1292278,"rsi_14":46.36,"sma_20":130.7,"sma_60":136.02,"sma_120":127.35},{"date":"2024-11-20","open":126.58,"high":126.8,"low":125.24,"close":126.27,"volume":1133059,"rsi_14":46.9,"sma_20":130.45,"sma_60":135.96,"sma_120":127.44},{"date":"2024-11-21","open":126.73,"high":128.31,"low":126.11,"close":126.33,"volume":1510559,"rsi_14":49.43,"sma_20":130.06,"sma_60":135.91,"sma_120":127.55},{"date":"2024-11-22","open":127.35,"high":128.18,"low":126.01,"close":127.94,"volume":1316736,"rsi_14":50.58,"sma_20":129.93,"sma_60":135.91,"sma_120":127.69},{"date":"2024-11-25","open":129.89,"high":137.14,"low":128.96,"close":135.72,"volume":3181210,"rsi_14":58.04,"sma_20":130.12,"sma_60":136.0,"sma_120":127.87},{"date":"2024-11-26","open":134.4,"high":135.48,"low":131.93,"close":133.7,"volume":1520823,"rsi_14":62.73,"sma_20":130.42,"sma_60":136.12,"sma_120":128.05},{"date":"2024-11-27","open":136.01,"high":136.59,"low":134.33,"close":134.62,"volume":1271098,"rsi_14":61.1,"sma_20":130.73,"sma_60":136.26,"sma_120":128.26},{"date":"2024-11-29","open":136.07,"high":137.36,"low":133.35,"close":133.38,"volume":1072655,"rsi_14":55.37,"sma_20":131.02,"sma_60":136.37,"sma_120":128.44},{"date":"2024-12-02","open":133.03,"high":134.19,"low":131.6,"close":133.25,"volume":1615538,"rsi_14":53.61,"sma_20":131.36,"sma_60":136.45,"sma_120":128.64},{"date":"2024-12-03","open":133.93,"high":134.24,"low":132.07,"close":132.13,"volume":880805,"rsi_14":62.93,"sma_20":131.58,"sma_60":136.49,"sma_120":128.8},{"date":"2024-12-04","open":130.47,"high":131.2,"low":126.98,"close":127.49,"volume":1898354,"rsi_14":53.93,"sma_20":131.38,"sma_60":136.44,"sma_120":128.91},{"date":"2024-12-05","open":127.52,"high":128.0,"low":125.79,"close":126.08,"volume":1574321,"rsi_14":46.53,"sma_20":131.32,"sma_60":136.38,"sma_120":129.03},{"date":"2024-12-06","open":128.13,"high":128.9,"low":123.62,"close":125.05,"volume":1698015,"rsi_14":45.52,"sma_20":131.1,"sma_60":136.24,"sma_120":129.13},{"date":"2024-12-09","open":125.99,"high":126.79,"low":124.68,"close":126.67,"volume":1803199,"rsi_14":49.8,"sma_20":130.89,"sma_60":136.05,"sma_120":129.27},{"date":"2024-12-10","open":124.01,"high":125.17,"low":122.27,"close":123.59,"volume":2149518,"rsi_14":44.24,"sma_20":130.48,"sma_60":135.81,"sma_120":129.4},{"date":"2024-12-11","open":124.14,"high":124.25,"low":119.71,"close":120.2,"volume":2636852,"rsi_14":39.91,"sma_20":130.14,"sma_60":135.5,"sma_120":129.48},{"date":"2024-12-12","open":118.76,"high":120.23,"low":118.68,"close":119.0,"volume":1898331,"rsi_14":38.26,"sma_20":129.8,"sma_60":135.16,"sma_120":129.55},{"date":"2024-12-13","open":117.98,"high":118.12,"low":115.38,"close":116.76,"volume":2174743,"rsi_14":32.43,"sma_20":129.25,"sma_60":134.72,"sma_120":129.62},{"date":"2024-12-16","open":116.61,"high":118.15,"low":114.93,"close":115.4,"volume":2077698,"rsi_14":10.01,"sma_20":128.65,"sma_60":134.3,"sma_120":129.68},{"date":"2024-12-17","open":115.51,"high":116.56,"low":113.79,"close":114.48,"volume":2155877,"rsi_14":10.37,"sma_20":128.02,"sma_60":133.84,"sma_120":129.73},{"date":"2024-12-18","open":114.99,"high":115.49,"low":109.82,"close":109.94,"volume":3173321,"rsi_14":5.78,"sma_20":127.16,"sma_60":133.31,"sma_120":129.74},{"date":"2024-12-19","open":106.59,"high":109.37,"low":105.91,"close":107.57,"volume":3832185,"rsi_14":5.56,"sma_20":126.2,"sma_60":132.78,"sma_120":129.76},{"date":"2024-12-20","open":107.85,"high":109.83,"low":107.25,"close":109.18,"volume":4865656,"rsi_14":10.52,"sma_20":125.32,"sma_60":132.29,"sma_120":129.81},{"date":"2024-12-23","open":108.62,"high":109.24,"low":107.68,"close":108.79,"volume":1477551,"rsi_14":10.78,"sma_20":124.34,"sma_60":131.74,"sma_120":129.85},{"date":"2024-12-24","open":108.53,"high":109.49,"low":108.28,"close":109.41,"volume":700926,"rsi_14":14.8,"sma_20":122.99,"sma_60":131.2,"sma_120":129.91},{"date":"2024-12-26","open":108.49,"high":109.76,"low":108.05,"close":109.31,"volume":1259028,"rsi_14":15.59,"sma_20":121.75,"sma_60":130.63,"sma_120":129.95},{"date":"2024-12-27","open":108.4,"high":109.76,"low":107.61,"close":108.19,"volume":990579,"rsi_14":15.54,"sma_20":120.4,"sma_60":130.07,"sma_120":129.99},{"date":"2024-12-30","open":107.92,"high":108.08,"low":106.39,"close":107.54,"volume":1148255,"rsi_14":9.33,"sma_20":119.08,"sma_60":129.5,"sma_120":130.01},{"date":"2024-12-31","open":108.27,"high":108.66,"low":107.24,"close":107.58,"volume":1217579,"rsi_14":10.89,"sma_20":117.76,"sma_60":128.99,"sma_120":129.97},{"date":"2025-01-02","open":108.84,"high":109.15,"low":105.88,"close":106.33,"volume":1384814,"rsi_14":12.15,"sma_20":116.45,"sma_60":128.46,"sma_120":129.89},{"date":"2025-01-03","open":109.15,"high":109.65,"low":107.45,"close":108.71,"volume":1934527,"rsi_14":23.45,"sma_20":115.48,"sma_60":127.96,"sma_120":129.84},{"date":"2025-01-06","open":109.37,"high":110.28,"low":107.29,"close":107.61,"volume":1540035,"rsi_14":24.88,"sma_20":114.54,"sma_60":127.45,"sma_120":129.71},{"date":"2025-01-07","open":107.2,"high":108.37,"low":106.24,"close":106.52,"volume":1682776,"rsi_14":25.26,"sma_20":113.59,"sma_60":126.94,"sma_120":129.6},{"date":"2025-01-08","open":106.69,"high":109.34,"low":105.52,"close":109.12,"volume":2626697,"rsi_14":36.49,"sma_20":112.69,"sma_60":126.46,"sma_120":129.48},{"date":"2025-01-10","open":108.32,"high":108.75,"low":106.12,"close":106.3,"volume":2041376,"rsi_14":39.97,"sma_20":111.8,"sma_60":125.88,"sma_120":129.33},{"date":"2025-01-13","open":106.02,"high":107.76,"low":105.75,"close":107.67,"volume":1570488,"rsi_14":50.29,"sma_20":111.15,"sma_60":125.28,"sma_120":129.2},{"date":"2025-01-14","open":110.54,"high":111.54,"low":108.86,"close":111.13,"volume":1765932,"rsi_14":55.16,"sma_20":110.74,"sma_60":124.71,"sma_120":129.09},{"date":"2025-01-15","open":116.03,"high":116.06,"low":113.1,"close":114.56,"volume":2414430,"rsi_14":63.11,"sma_20":110.62,"sma_60":124.21,"sma_120":129.03},{"date":"2025-01-16","open":113.13,"high":115.62,"low":112.74,"close":115.51,"volume":2252706,"rsi_14":63.66,"sma_20":110.62,"sma_60":123.67,"sma_120":128.96},{"date":"2025-01-17","open":117.14,"high":117.56,"low":115.0,"close":115.61,"volume":2448248,"rsi_14":64.1,"sma_20":110.67,"sma_60":123.22,"sma_120":128.86},{"date":"2025-01-21","open":117.85,"high":118.86,"low":113.92,"close":114.4,"volume":2693637,"rsi_14":63.85,"sma_20":110.9,"sma_60":122.92,"sma_120":128.71},{"date":"2025-01-22","open":113.85,"high":115.7,"low":113.4,"close":115.47,"volume":1771516,"rsi_14":67.36,"sma_20":111.3,"sma_60":122.65,"sma_120":128.58},{"date":"2025-01-23","open":114.86,"high":116.55,"low":114.48,"close":115.11,"volume":2159231,"rsi_14":66.24,"sma_20":111.6,"sma_60":122.33,"sma_120":128.45},{"date":"2025-01-24","open":114.95,"high":115.15,"low":113.71,"close":114.29,"volume":1510540,"rsi_14":67.48,"sma_20":111.88,"sma_60":122.05,"sma_120":128.33},{"date":"2025-01-27","open":113.6,"high":117.31,"low":113.52,"close":116.62,"volume":3131488,"rsi_14":67.41,"sma_20":112.24,"sma_60":121.78,"sma_120":128.25},{"date":"2025-01-28","open":116.41,"high":116.56,"low":113.52,"close":113.65,"volume":2130334,"rsi_14":62.31,"sma_20":112.46,"sma_60":121.54,"sma_120":128.19},{"date":"2025-01-29","open":113.68,"high":114.46,"low":110.73,"close":111.62,"volume":2966224,"rsi_14":59.99,"sma_20":112.63,"sma_60":121.25,"sma_120":128.1},{"date":"2025-01-30","open":114.97,"high":119.84,"low":112.02,"close":117.07,"volume":3758848,"rsi_14":64.02,"sma_20":113.12,"sma_60":121.07,"sma_120":128.08},{"date":"2025-01-31","open":115.49,"high":116.48,"low":112.25,"close":112.4,"volume":3252434,"rsi_14":60.08,"sma_20":113.36,"sma_60":120.83,"sma_120":128.01},{"date":"2025-02-03","open":110.16,"high":110.17,"low":107.08,"close":107.83,"volume":3191313,"rsi_14":50.24,"sma_20":113.44,"sma_60":120.49,"sma_120":127.9},{"date":"2025-02-04","open":107.42,"high":109.57,"low":106.39,"close":109.04,"volume":2560035,"rsi_14":46.64,"sma_20":113.45,"sma_60":120.11,"sma_120":127.8},{"date":"2025-02-05","open":111.09,"high":111.27,"low":109.1,"close":109.98,"volume":2403132,"rsi_14":42.01,"sma_20":113.57,"sma_60":119.81,"sma_120":127.7},{"date":"2025-02-06","open":109.98,"high":110.53,"low":107.79,"close":108.67,"volume":2563651,"rsi_14":38.23,"sma_20":113.68,"sma_60":119.46,"sma_120":127.6},{"date":"2025-02-07","open":107.92,"high":108.04,"low":104.12,"close":104.59,"volume":2662534,"rsi_14":33.31,"sma_20":113.45,"sma_60":119.01,"sma_120":127.46},{"date":"2025-02-10","open":105.5,"high":105.83,"low":104.86,"close":105.28,"volume":1963544,"rsi_14":35.97,"sma_20":113.4,"sma_60":118.56,"sma_120":127.33},{"date":"2025-02-11","open":104.78,"high":107.18,"low":104.07,"close":106.03,"volume":2326887,"rsi_14":35.34,"sma_20":113.32,"sma_60":118.2,"sma_120":127.18},{"date":"2025-02-12","open":103.05,"high":104.77,"low":102.44,"close":104.71,"volume":2274753,"rsi_14":34.33,"sma_20":112.99,"sma_60":117.84,"sma_120":127.02},{"date":"2025-02-13","open":105.21,"high":105.9,"low":104.18,"close":105.41,"volume":1594677,"rsi_14":36.55,"sma_20":112.53,"sma_60":117.47,"sma_120":126.84},{"date":"2025-02-14","open":106.1,"high":108.03,"low":105.5,"close":106.13,"volume":1519276,"rsi_14":33.3,"sma_20":112.05,"sma_60":117.11,"sma_120":126.66},{"date":"2025-02-18","open":105.65,"high":106.18,"low":103.25,"close":104.32,"volume":1642487,"rsi_14":34.57,"sma_20":111.48,"sma_60":116.73,"sma_120":126.42},{"date":"2025-02-19","open":101.28,"high":103.75,"low":99.9,"close":103.59,"volume":2294614,"rsi_14":36.13,"sma_20":110.94,"sma_60":116.33,"sma_120":126.18},{"date":"2025-02-20","open":103.13,"high":104.78,"low":102.7,"close":104.56,"volume":1694444,"rsi_14":24.42,"sma_20":110.38,"sma_60":115.96,"sma_120":125.96},{"date":"2025-02-21","open":105.1,"high":105.21,"low":100.96,"close":101.86,"volume":1818938,"rsi_14":26.57,"sma_20":109.71,"sma_60":115.54,"sma_120":125.73},{"date":"2025-02-24","open":101.95,"high":101.98,"low":99.32,"close":100.47,"volume":2296916,"rsi_14":30.95,"sma_20":109.01,"sma_60":115.08,"sma_120":125.49},{"date":"2025-02-25","open":101.37,"high":105.54,"low":100.57,"close":104.94,"volume":2894350,"rsi_14":40.92,"sma_20":108.42,"sma_60":114.55,"sma_120":125.28},{"date":"2025-02-26","open":104.39,"high":104.64,"low":102.41,"close":103.18,"volume":1734187,"rsi_14":35.47,"sma_20":107.89,"sma_60":114.03,"sma_120":125.08},{"date":"2025-02-27","open":102.66,"high":104.19,"low":101.54,"close":101.67,"volume":1392578,"rsi_14":35.16,"sma_20":107.39,"sma_60":113.47,"sma_120":124.86},{"date":"2025-02-28","open":101.65,"high":102.97,"low":100.8,"close":102.03,"volume":3722372,"rsi_14":43.56,"sma_20":106.63,"sma_60":112.94,"sma_120":124.66},{"date":"2025-03-03","open":101.89,"high":103.24,"low":100.18,"close":100.79,"volume":1921553,"rsi_14":39.01,"sma_20":106.04,"sma_60":112.39,"sma_120":124.42},{"date":"2025-03-04","open":100.08,"high":102.92,"low":99.78,"close":101.65,"volume":3381405,"rsi_14":39.34,"sma_20":105.73,"sma_60":111.87,"sma_120":124.18},{"date":"2025-03-05","open":102.74,"high":105.38,"low":101.61,"close":104.68,"volume":2866038,"rsi_14":49.93,"sma_20":105.51,"sma_60":111.48,"sma_120":123.96},{"date":"2025-03-06","open":105.38,"high":107.77,"low":104.99,"close":106.96,"volume":2776863,"rsi_14":53.26,"sma_20":105.35,"sma_60":111.15,"sma_120":123.77},{"date":"2025-03-07","open":107.38,"high":108.1,"low":104.98,"close":106.6,"volume":2461679,"rsi_14":51.01,"sma_20":105.25,"sma_60":110.84,"sma_120":123.54},{"date":"2025-03-10","open":105.96,"high":109.7,"low":105.5,"close":106.1,"volume":2652252,"rsi_14":54.01,"sma_20":105.33,"sma_60":110.49,"sma_120":123.27},{"date":"2025-03-11","open":105.64,"high":106.6,"low":103.54,"close":104.56,"volume":2157596,"rsi_14":52.11,"sma_20":105.29,"sma_60":110.16,"sma_120":122.99},{"date":"2025-03-12","open":104.91,"high":105.25,"low":101.29,"close":102.27,"volume":2672729,"rsi_14":45.3,"sma_20":105.1,"sma_60":109.86,"sma_120":122.68},{"date":"2025-03-13","open":102.08,"high":103.18,"low":99.5,"close":99.86,"volume":2211822,"rsi_14":45.84,"sma_20":104.85,"sma_60":109.53,"sma_120":122.34},{"date":"2025-03-14","open":101.08,"high":101.87,"low":99.84,"close":101.69,"volume":1791374,"rsi_14":52.51,"sma_20":104.66,"sma_60":109.27,"sma_120":121.99},{"date":"2025-03-17","open":102.13,"high":103.29,"low":101.68,"close":102.63,"volume":1527891,"rsi_14":44.47,"sma_20":104.49,"sma_60":109.05,"sma_120":121.68},{"date":"2025-03-18","open":102.62,"high":103.77,"low":101.87,"close":102.45,"volume":1355642,"rsi_14":47.57,"sma_20":104.38,"sma_60":108.85,"sma_120":121.34},{"date":"2025-03-19","open":102.33,"high":104.86,"low":102.04,"close":104.06,"volume":2047699,"rsi_14":55.54,"sma_20":104.4,"sma_60":108.74,"sma_120":121.03},{"date":"2025-03-20","open":103.66,"high":106.44,"low":103.66,"close":104.28,"volume":2090590,"rsi_14":55.22,"sma_20":104.37,"sma_60":108.68,"sma_120":120.73},{"date":"2025-03-21","open":101.46,"high":102.71,"low":99.35,"close":101.69,"volume":8818591,"rsi_14":51.64,"sma_20":104.35,"sma_60":108.55,"sma_120":120.42},{"date":"2025-03-24","open":102.31,"high":104.9,"low":102.23,"close":104.79,"volume":1859205,"rsi_14":56.32,"sma_20":104.56,"sma_60":108.48,"sma_120":120.11},{"date":"2025-03-25","open":103.25,"high":105.87,"low":102.14,"close":104.26,"volume":1979888,"rsi_14":48.44,"sma_20":104.51,"sma_60":108.39,"sma_120":119.79},{"date":"2025-03-26","open":104.36,"high":105.69,"low":103.12,"close":104.16,"volume":1249297,"rsi_14":41.81,"sma_20":104.55,"sma_60":108.3,"sma_120":119.47},{"date":"2025-03-27","open":104.11,"high":105.09,"low":103.43,"close":103.99,"volume":1143370,"rsi_14":42.21,"sma_20":104.66,"sma_60":108.23,"sma_120":119.15},{"date":"2025-03-28","open":104.49,"high":104.49,"low":100.4,"close":100.72,"volume":1413089,"rsi_14":36.66,"sma_20":104.58,"sma_60":108.11,"sma_120":118.8},{"date":"2025-03-31","open":100.38,"high":102.57,"low":98.58,"close":101.77,"volume":1717286,"rsi_14":42.66,"sma_20":104.62,"sma_60":108.01,"sma_120":118.5},{"date":"2025-04-01","open":102.48,"high":102.69,"low":100.58,"close":102.01,"volume":1562357,"rsi_14":48.69,"sma_20":104.63,"sma_60":107.93,"sma_120":118.19},{"date":"2025-04-02","open":100.91,"high":103.34,"low":100.65,"close":103.28,"volume":1431445,"rsi_14":59.26,"sma_20":104.54,"sma_60":107.83,"sma_120":117.9},{"date":"2025-04-03","open":99.28,"high":100.43,"low":95.93,"close":96.77,"volume":2705761,"rsi_14":38.33,"sma_20":104.02,"sma_60":107.65,"sma_120":117.55},{"date":"2025-04-04","open":94.88,"high":103.03,"low":94.18,"close":100.22,"volume":3953930,"rsi_14":44.65,"sma_20":103.68,"sma_60":107.54,"sma_120":117.24},{"date":"2025-04-07","open":98.08,"high":100.43,"low":94.38,"close":95.17,"volume":3507895,"rsi_14":37.53,"sma_20":103.12,"sma_60":107.3,"sma_120":116.88},{"date":"2025-04-08","open":97.13,"high":98.09,"low":89.68,"close":91.1,"volume":2569026,"rsi_14":29.51,"sma_20":102.43,"sma_60":107.04,"sma_120":116.46},{"date":"2025-04-09","open":89.1,"high":97.83,"low":87.19,"close":96.19,"volume":3324799,"rsi_14":38.93,"sma_20":102.11,"sma_60":106.84,"sma_120":116.06},{"date":"2025-04-10","open":94.32,"high":94.99,"low":89.89,"close":92.74,"volume":2409051,"rsi_14":38.03,"sma_20":101.74,"sma_60":106.53,"sma_120":115.62},{"date":"2025-04-11","open":92.17,"high":93.6,"low":88.91,"close":93.58,"volume":2580236,"rsi_14":34.05,"sma_20":101.32,"sma_60":106.17,"sma_120":115.19},{"date":"2025-04-14","open":95.43,"high":95.43,"low":92.89,"close":94.48,"volume":1903960,"rsi_14":36.22,"sma_20":100.9,"sma_60":105.81,"sma_120":114.74},{"date":"2025-04-15","open":94.42,"high":95.7,"low":93.16,"close":93.84,"volume":1725891,"rsi_14":35.68,"sma_20":100.46,"sma_60":105.44,"sma_120":114.33},{"date":"2025-04-16","open":94.0,"high":94.96,"low":91.07,"close":91.93,"volume":1647604,"rsi_14":34.04,"sma_20":99.85,"sma_60":105.06,"sma_120":113.99},{"date":"2025-04-17","open":92.58,"high":94.63,"low":92.15,"close":94.0,"volume":2870644,"rsi_14":40.81,"sma_20":99.33,"sma_60":104.69,"sma_120":113.67},{"date":"2025-04-21","open":93.09,"high":93.31,"low":90.84,"close":92.18,"volume":2666066,"rsi_14":37.16,"sma_20":98.85,"sma_60":104.3,"sma_120":113.32},{"date":"2025-04-22","open":95.04,"high":100.4,"low":93.98,"close":99.88,"volume":3688932,"rsi_14":47.63,"sma_20":98.6,"sma_60":104.06,"sma_120":113.05},{"date":"2025-04-23","open":102.63,"high":104.56,"low":99.62,"close":100.05,"volume":2422110,"rsi_14":46.3,"sma_20":98.39,"sma_60":103.78,"sma_120":112.78},{"date":"2025-04-24","open":100.22,"high":102.12,"low":98.48,"close":101.82,"volume":1940406,"rsi_14":56.48,"sma_20":98.27,"sma_60":103.57,"sma_120":112.56},{"date":"2025-04-25","open":100.88,"high":101.38,"low":99.75,"close":100.86,"volume":1861836,"rsi_14":50.87,"sma_20":98.11,"sma_60":103.39,"sma_120":112.32},{"date":"2025-04-28","open":100.83,"high":102.12,"low":100.26,"close":101.39,"volume":1885081,"rsi_14":59.73,"sma_20":98.15,"sma_60":103.12,"sma_120":112.09},{"date":"2025-04-29","open":100.48,"high":101.46,"low":99.58,"close":100.72,"volume":1551876,"rsi_14":66.85,"sma_20":98.09,"sma_60":102.92,"sma_120":111.87},{"date":"2025-04-30","open":99.65,"high":101.67,"low":98.36,"close":101.55,"volume":1733908,"rsi_14":61.03,"sma_20":98.07,"sma_60":102.81,"sma_120":111.65},{"date":"2025-05-01","open":101.81,"high":102.98,"low":100.44,"close":100.87,"volume":1576880,"rsi_14":68.89,"sma_20":97.95,"sma_60":102.67,"sma_120":111.39},{"date":"2025-05-02","open":101.77,"high":103.53,"low":101.28,"close":103.41,"volume":1439500,"rsi_14":71.17,"sma_20":98.28,"sma_60":102.55,"sma_120":111.18},{"date":"2025-05-05","open":103.02,"high":103.77,"low":102.27,"close":102.63,"volume":1537604,"rsi_14":67.64,"sma_20":98.41,"sma_60":102.45,"sma_120":110.95},{"date":"2025-05-06","open":101.59,"high":103.05,"low":99.7,"close":99.83,"volume":1571701,"rsi_14":61.86,"sma_20":98.64,"sma_60":102.36,"sma_120":110.69},{"date":"2025-05-07","open":100.93,"high":101.16,"low":99.83,"close":100.3,"volume":1652835,"rsi_14":67.58,"sma_20":99.11,"sma_60":102.28,"sma_120":110.42},{"date":"2025-05-08","open":101.42,"high":103.37,"low":101.1,"close":102.32,"volume":1525920,"rsi_14":67.51,"sma_20":99.42,"sma_60":102.21,"sma_120":110.21},{"date":"2025-05-09","open":102.63,"high":102.63,"low":101.02,"close":101.44,"volume":1157192,"rsi_14":70.29,"sma_20":99.86,"sma_60":102.15,"sma_120":110.0},{"date":"2025-05-12","open":106.21,"high":107.72,"low":103.49,"close":105.47,"volume":1967403,"rsi_14":64.6,"sma_20":100.46,"sma_60":102.15,"sma_120":109.81},{"date":"2025-05-13","open":106.5,"high":106.92,"low":105.28,"close":105.38,"volume":1951696,"rsi_14":63.99,"sma_20":101.01,"sma_60":102.13,"sma_120":109.62},{"date":"2025-05-14","open":104.65,"high":105.14,"low":100.82,"close":101.04,"volume":2237454,"rsi_14":48.19,"sma_20":101.37,"sma_60":102.07,"sma_120":109.4},{"date":"2025-05-15","open":101.22,"high":101.81,"low":99.05,"close":101.74,"volume":1795554,"rsi_14":52.06,"sma_20":101.87,"sma_60":102.04,"sma_120":109.18},{"date":"2025-05-16","open":101.72,"high":103.66,"low":101.23,"close":103.36,"volume":1402080,"rsi_14":54.38,"sma_20":102.34,"sma_60":102.01,"sma_120":108.99},{"date":"2025-05-19","open":100.81,"high":102.57,"low":100.58,"close":102.04,"volume":1580002,"rsi_14":52.85,"sma_20":102.84,"sma_60":102.01,"sma_120":108.78},{"date":"2025-05-20","open":101.38,"high":102.2,"low":99.99,"close":100.29,"volume":1283328,"rsi_14":47.39,"sma_20":102.86,"sma_60":102.01,"sma_120":108.54},{"date":"2025-05-21","open":99.54,"high":100.51,"low":97.65,"close":98.11,"volume":2730363,"rsi_14":44.6,"sma_20":102.76,"sma_60":101.89,"sma_120":108.22},{"date":"2025-05-22","open":97.55,"high":97.84,"low":96.28,"close":97.59,"volume":2317750,"rsi_14":37.63,"sma_20":102.55,"sma_60":101.79,"sma_120":107.91},{"date":"2025-05-23","open":96.38,"high":97.61,"low":96.04,"close":97.22,"volume":1389747,"rsi_14":38.3,"sma_20":102.36,"sma_60":101.71,"sma_120":107.59},{"date":"2025-05-27","open":98.41,"high":99.71,"low":97.38,"close":99.56,"volume":1975155,"rsi_14":49.41,"sma_20":102.27,"sma_60":101.67,"sma_120":107.3},{"date":"2025-05-28","open":99.03,"high":99.31,"low":96.44,"close":96.73,"volume":1815724,"rsi_14":42.85,"sma_20":102.07,"sma_60":101.59,"sma_120":106.99},{"date":"2025-05-29","open":97.83,"high":97.9,"low":96.41,"close":97.55,"volume":1520342,"rsi_14":39.98,"sma_20":101.87,"sma_60":101.52,"sma_120":106.7},{"date":"2025-05-30","open":97.3,"high":97.8,"low":96.46,"close":97.05,"volume":3156072,"rsi_14":40.62,"sma_20":101.67,"sma_60":101.39,"sma_120":106.43},{"date":"2025-06-02","open":96.02,"high":96.93,"low":94.24,"close":96.57,"volume":1548070,"rsi_14":27.6,"sma_20":101.33,"sma_60":101.21,"sma_120":106.18},{"date":"2025-06-03","open":96.4,"high":97.82,"low":95.49,"close":97.68,"volume":1651098,"rsi_14":31.56,"sma_20":101.08,"sma_60":101.06,"sma_120":105.95},{"date":"2025-06-04","open":97.83,"high":101.28,"low":97.66,"close":100.85,"volume":2063722,"rsi_14":49.52,"sma_20":101.13,"sma_60":100.96,"sma_120":105.73},{"date":"2025-06-05","open":100.36,"high":101.46,"low":99.74,"close":100.62,"volume":1201636,"rsi_14":47.09,"sma_20":101.15,"sma_60":100.89,"sma_120":105.53},{"date":"2025-06-06","open":101.08,"high":101.22,"low":99.09,"close":99.22,"volume":1396286,"rsi_14":39.11,"sma_20":100.99,"sma_60":100.84,"sma_120":105.35},{"date":"2025-06-09","open":99.95,"high":101.19,"low":98.88,"close":100.45,"volume":1098042,"rsi_14":45.81,"sma_20":100.94,"sma_60":100.85,"sma_120":105.19},{"date":"2025-06-10","open":101.72,"high":104.18,"low":100.74,"close":103.98,"volume":2169691,"rsi_14":58.9,"sma_20":100.86,"sma_60":100.88,"sma_120":105.08},{"date":"2025-06-11","open":105.46,"high":106.82,"low":102.14,"close":102.38,"volume":1765176,"rsi_14":60.64,"sma_20":100.71,"sma_60":100.87,"sma_120":104.96},{"date":"2025-06-12","open":101.88,"high":103.55,"low":100.82,"close":103.1,"volume":1367894,"rsi_14":63.58,"sma_20":100.82,"sma_60":100.88,"sma_120":104.86},{"date":"2025-06-13","open":101.67,"high":103.21,"low":99.7,"close":100.59,"volume":1599663,"rsi_14":57.5,"sma_20":100.76,"sma_60":100.82,"sma_120":104.78},{"date":"2025-06-16","open":101.89,"high":101.89,"low":99.93,"close":101.39,"volume":1752780,"rsi_14":54.38,"sma_20":100.66,"sma_60":100.78,"sma_120":104.73},{"date":"2025-06-17","open":101.73,"high":103.23,"low":97.54,"close":97.94,"volume":1953327,"rsi_14":52.3,"sma_20":100.44,"sma_60":100.71,"sma_120":104.63},{"date":"2025-06-18","open":97.5,"high":99.49,"low":97.49,"close":98.36,"volume":1915667,"rsi_14":51.39,"sma_20":100.33,"sma_60":100.6,"sma_120":104.54},{"date":"2025-06-20","open":98.81,"high":101.18,"low":98.66,"close":100.67,"volume":3054741,"rsi_14":57.36,"sma_20":100.45,"sma_60":100.53,"sma_120":104.46},{"date":"2025-06-23","open":99.9,"high":104.21,"low":99.9,"close":104.02,"volume":2007064,"rsi_14":63.89,"sma_20":100.77,"sma_60":100.53,"sma_120":104.41},{"date":"2025-06-24","open":104.02,"high":105.58,"low":103.17,"close":104.66,"volume":2578353,"rsi_14":63.22,"sma_20":101.13,"sma_60":100.54,"sma_120":104.38},{"date":"2025-06-25","open":103.9,"high":104.65,"low":102.27,"close":102.74,"volume":1667930,"rsi_14":53.44,"sma_20":101.28,"sma_60":100.57,"sma_120":104.34},{"date":"2025-06-26","open":103.25,"high":103.71,"low":101.36,"close":103.61,"volume":1731304,"rsi_14":55.56,"sma_20":101.61,"sma_60":100.59,"sma_120":104.3},{"date":"2025-06-27","open":103.99,"high":105.72,"low":103.51,"close":104.69,"volume":2995982,"rsi_14":60.64,"sma_20":101.96,"sma_60":100.63,"sma_120":104.28},{"date":"2025-06-30","open":105.12,"high":105.52,"low":103.44,"close":104.63,"volume":1635100,"rsi_14":58.43,"sma_20":102.34,"sma_60":100.65,"sma_120":104.24},{"date":"2025-07-01","open":104.04,"high":111.35,"low":103.22,"close":109.07,"volume":3341479,"rsi_14":59.98,"sma_20":102.96,"sma_60":100.86,"sma_120":104.25},{"date":"2025-07-02","open":109.27,"high":111.23,"low":108.47,"close":110.46,"volume":2498838,"rsi_14":66.24,"sma_20":103.59,"sma_60":101.02,"sma_120":104.28},{"date":"2025-07-03","open":111.08,"high":111.29,"low":107.94,"close":108.5,"volume":1616063,"rsi_14":60.16,"sma_20":103.96,"sma_60":101.24,"sma_120":104.27},{"date":"2025-07-07","open":108.24,"high":108.97,"low":106.22,"close":107.28,"volume":1710343,"rsi_14":63.43,"sma_20":104.29,"sma_60":101.51,"sma_120":104.28},{"date":"2025-07-08","open":107.0,"high":108.98,"low":106.53,"close":108.02,"volume":1947807,"rsi_14":63.33,"sma_20":104.72,"sma_60":101.71,"sma_120":104.28},{"date":"2025-07-09","open":108.69,"high":113.44,"low":108.19,"close":112.87,"volume":3865072,"rsi_14":79.59,"sma_20":105.34,"sma_60":102.04,"sma_120":104.29},{"date":"2025-07-10","open":112.48,"high":115.5,"low":112.23,"close":114.27,"volume":2533788,"rsi_14":80.36,"sma_20":105.84,"sma_60":102.39,"sma_120":104.28},{"date":"2025-07-11","open":112.76,"high":114.28,"low":112.11,"close":113.37,"volume":2650773,"rsi_14":75.6,"sma_20":106.39,"sma_60":102.7,"sma_120":104.26},{"date":"2025-07-14","open":112.69,"high":113.66,"low":110.12,"close":111.95,"volume":2961100,"rsi_14":67.33,"sma_20":106.82,"sma_60":103.0,"sma_120":104.22},{"date":"2025-07-15","open":112.36,"high":113.1,"low":107.07,"close":107.15,"volume":2496276,"rsi_14":54.61,"sma_20":107.14,"sma_60":103.25,"sma_120":104.16},{"date":"2025-07-16","open":107.62,"high":109.35,"low":106.31,"close":108.43,"volume":2301500,"rsi_14":60.77,"sma_20":107.48,"sma_60":103.49,"sma_120":104.09},{"date":"2025-07-17","open":108.04,"high":109.19,"low":107.78,"close":108.42,"volume":2120215,"rsi_14":59.4,"sma_20":108.01,"sma_60":103.76,"sma_120":104.03},{"date":"2025-07-18","open":109.21,"high":109.8,"low":107.06,"close":107.8,"volume":1941234,"rsi_14":56.21,"sma_20":108.49,"sma_60":103.89,"sma_120":103.98},{"date":"2025-07-21","open":108.65,"high":109.47,"low":107.46,"close":107.79,"volume":2210999,"rsi_14":56.32,"sma_20":108.85,"sma_60":104.02,"sma_120":103.9},{"date":"2025-07-22","open":116.8,"high":120.67,"low":114.76,"close":120.21,"volume":5151133,"rsi_14":66.88,"sma_20":109.66,"sma_60":104.32,"sma_120":103.95},{"date":"2025-07-23","open":121.15,"high":121.52,"low":117.68,"close":118.34,"volume":2785507,"rsi_14":61.76,"sma_20":110.35,"sma_60":104.61,"sma_120":104.0},{"date":"2025-07-24","open":117.45,"high":118.2,"low":114.86,"close":115.11,"volume":2154714,"rsi_14":59.52,"sma_20":110.98,"sma_60":104.84,"sma_120":103.98},{"date":"2025-07-25","open":115.14,"high":115.99,"low":113.68,"close":115.43,"volume":1414993,"rsi_14":62.03,"sma_20":111.57,"sma_60":105.08,"sma_120":104.0},{"date":"2025-07-28","open":115.22,"high":116.67,"low":114.02,"close":115.9,"volume":1569084,"rsi_14":61.72,"sma_20":112.14,"sma_60":105.32,"sma_120":104.07},{"date":"2025-07-29","open":115.95,"high":116.88,"low":115.02,"close":116.13,"volume":1630628,"rsi_14":55.63,"sma_20":112.72,"sma_60":105.57,"sma_120":104.12},{"date":"2025-07-30","open":115.84,"high":116.67,"low":111.52,"close":112.46,"volume":1932706,"rsi_14":47.11,"sma_20":112.89,"sma_60":105.72,"sma_120":104.14},{"date":"2025-07-31","open":110.98,"high":112.89,"low":110.62,"close":112.03,"volume":1932412,"rsi_14":47.82,"sma_20":112.97,"sma_60":105.88,"sma_120":104.16},{"date":"2025-08-01","open":114.15,"high":116.45,"low":113.52,"close":115.83,"volume":2028972,"rsi_14":55.85,"sma_20":113.33,"sma_60":106.14,"sma_120":104.25},{"date":"2025-08-04","open":116.07,"high":118.91,"low":115.93,"close":118.42,"volume":1965721,"rsi_14":68.21,"sma_20":113.9,"sma_60":106.44,"sma_120":104.36},{"date":"2025-08-05","open":118.19,"high":121.18,"low":118.19,"close":120.06,"volume":1856612,"rsi_14":68.58,"sma_20":114.5,"sma_60":106.74,"sma_120":104.47},{"date":"2025-08-06","open":120.46,"high":121.47,"low":119.19,"close":119.28,"volume":1655526,"rsi_14":66.92,"sma_20":114.83,"sma_60":107.03,"sma_120":104.59},{"date":"2025-08-07","open":120.54,"high":122.55,"low":119.41,"close":119.72,"volume":1611110,"rsi_14":68.67,"sma_20":115.1,"sma_60":107.27,"sma_120":104.71},{"date":"2025-08-08","open":120.02,"high":121.43,"low":119.69,"close":120.68,"volume":1494984,"rsi_14":69.6,"sma_20":115.47,"sma_60":107.52,"sma_120":104.83},{"date":"2025-08-11","open":121.19,"high":122.01,"low":117.42,"close":119.25,"volume":1651401,"rsi_14":47.8,"sma_20":115.84,"sma_60":107.82,"sma_120":104.95},{"date":"2025-08-12","open":120.22,"high":122.74,"low":118.46,"close":122.35,"volume":2446128,"rsi_14":58.69,"sma_20":116.6,"sma_60":108.17,"sma_120":105.1},{"date":"2025-08-13","open":123.37,"high":130.04,"low":122.98,"close":128.93,"volume":3062215,"rsi_14":76.12,"sma_20":117.64,"sma_60":108.59,"sma_120":105.3},{"date":"2025-08-14","open":125.77,"high":127.77,"low":125.1,"close":127.53,"volume":2495898,"rsi_14":71.97,"sma_20":118.6,"sma_60":109.02,"sma_120":105.52},{"date":"2025-08-15","open":130.35,"high":130.46,"low":126.77,"close":127.67,"volume":1920359,"rsi_14":71.64,"sma_20":119.6,"sma_60":109.47,"sma_120":105.74},{"date":"2025-08-18","open":127.76,"high":128.46,"low":127.04,"close":127.2,"volume":1557010,"rsi_14":70.15,"sma_20":120.58,"sma_60":109.96,"sma_120":105.92},{"date":"2025-08-19","open":128.33,"high":130.37,"low":127.86,"close":129.34,"volume":1818652,"rsi_14":82.55,"sma_20":121.04,"sma_60":110.49,"sma_120":106.14},{"date":"2025-08-20","open":128.97,"high":129.99,"low":125.15,"close":125.54,"volume":2065125,"rsi_14":73.07,"sma_20":121.4,"sma_60":110.96,"sma_120":106.34},{"date":"2025-08-21","open":124.57,"high":124.75,"low":122.26,"close":124.38,"volume":1450109,"rsi_14":66.05,"sma_20":121.87,"sma_60":111.37,"sma_120":106.52},{"date":"2025-08-22","open":125.36,"high":132.61,"low":123.94,"close":131.28,"volume":2943873,"rsi_14":70.78,"sma_20":122.67,"sma_60":111.95,"sma_120":106.77},{"date":"2025-08-25","open":130.12,"high":131.84,"low":129.51,"close":131.23,"volume":3012373,"rsi_14":69.02,"sma_20":123.44,"sma_60":112.51,"sma_120":107.02},{"date":"2025-08-26","open":131.31,"high":131.45,"low":129.88,"close":130.09,"volume":2520300,"rsi_14":68.19,"sma_20":124.15,"sma_60":113.07,"sma_120":107.23},{"date":"2025-08-27","open":129.67,"high":130.77,"low":128.97,"close":129.99,"volume":1369967,"rsi_14":67.49,"sma_20":125.03,"sma_60":113.62,"sma_120":107.42},{"date":"2025-08-28","open":130.85,"high":130.94,"low":128.56,"close":130.43,"volume":1133810,"rsi_14":66.9,"sma_20":125.96,"sma_60":114.17,"sma_120":107.61},{"date":"2025-08-29","open":130.44,"high":131.12,"low":129.32,"close":130.98,"volume":1344286,"rsi_14":70.96,"sma_20":126.72,"sma_60":114.67,"sma_120":107.82},{"date":"2025-09-02","open":128.87,"high":131.41,"low":128.3,"close":131.05,"volume":1443340,"rsi_14":67.42,"sma_20":127.36,"sma_60":115.18,"sma_120":108.04},{"date":"2025-09-03","open":130.57,"high":133.95,"low":130.2,"close":132.25,"volume":2040472,"rsi_14":58.47,"sma_20":127.97,"sma_60":115.73,"sma_120":108.29},{"date":"2025-09-04","open":133.74,"high":137.05,"low":133.34,"close":136.52,"volume":2280910,"rsi_14":70.03,"sma_20":128.84,"sma_60":116.33,"sma_120":108.59},{"date":"2025-09-05","open":139.33,"high":140.99,"low":138.02,"close":139.46,"volume":2190451,"rsi_14":73.35,"sma_20":129.83,"sma_60":116.93,"sma_120":108.9},{"date":"2025-09-08","open":138.64,"high":140.61,"low":137.5,"close":140.3,"volume":1905190,"rsi_14":75.59,"sma_20":130.82,"sma_60":117.56,"sma_120":109.22},{"date":"2025-09-09","open":139.35,"high":140.67,"low":133.15,"close":135.64,"volume":3122924,"rsi_14":61.2,"sma_20":131.65,"sma_60":118.1,"sma_120":109.49},{"date":"2025-09-10","open":136.11,"high":136.21,"low":133.2,"close":134.34,"volume":2184766,"rsi_14":67.17,"sma_20":132.25,"sma_60":118.67,"sma_120":109.75},{"date":"2025-09-11","open":135.47,"high":138.59,"low":134.84,"close":137.56,"volume":1735956,"rsi_14":73.81,"sma_20":132.69,"sma_60":119.27,"sma_120":110.02},{"date":"2025-09-12","open":136.29,"high":137.77,"low":135.33,"close":136.02,"volume":1266417,"rsi_14":60.6,"sma_20":133.12,"sma_60":119.91,"sma_120":110.31},{"date":"2025-09-15","open":136.74,"high":136.74,"low":132.55,"close":133.77,"volume":2008388,"rsi_14":55.18,"sma_20":133.42,"sma_60":120.5,"sma_120":110.55},{"date":"2025-09-16","open":134.01,"high":134.48,"low":130.55,"close":133.03,"volume":2257803,"rsi_14":55.58,"sma_20":133.71,"sma_60":121.04,"sma_120":110.79},{"date":"2025-09-17","open":134.13,"high":138.18,"low":131.35,"close":133.26,"volume":2323794,"rsi_14":56.22,"sma_20":133.89,"sma_60":121.53,"sma_120":111.03},{"date":"2025-09-18","open":133.47,"high":134.29,"low":132.01,"close":133.26,"volume":1831101,"rsi_14":55.43,"sma_20":134.27,"sma_60":122.01,"sma_120":111.27},{"date":"2025-09-19","open":131.59,"high":133.1,"low":129.64,"close":131.07,"volume":5783745,"rsi_14":49.77,"sma_20":134.6,"sma_60":122.48,"sma_120":111.52},{"date":"2025-09-22","open":130.45,"high":131.45,"low":127.55,"close":128.43,"volume":2172983,"rsi_14":44.99,"sma_20":134.44,"sma_60":122.89,"sma_120":111.74},{"date":"2025-09-23","open":128.98,"high":129.85,"low":127.84,"close":129.23,"volume":1316669,"rsi_14":44.21,"sma_20":134.33,"sma_60":123.3,"sma_120":111.97},{"date":"2025-09-24","open":128.03,"high":131.83,"low":127.99,"close":130.08,"volume":1720281,"rsi_14":36.37,"sma_20":134.32,"sma_60":123.73,"sma_120":112.19},{"date":"2025-09-25","open":127.73,"high":130.68,"low":127.38,"close":127.93,"volume":2148075,"rsi_14":25.16,"sma_20":134.21,"sma_60":124.04,"sma_120":112.45},{"date":"2025-09-26","open":128.62,"high":131.23,"low":128.1,"close":130.33,"volume":1099489,"rsi_14":29.76,"sma_20":134.19,"sma_60":124.37,"sma_120":112.7},{"date":"2025-09-29","open":131.05,"high":132.79,"low":129.77,"close":132.3,"volume":1361605,"rsi_14":42.1,"sma_20":134.25,"sma_60":124.77,"sma_120":113.01},{"date":"2025-09-30","open":131.35,"high":132.71,"low":129.33,"close":131.3,"volume":1719215,"rsi_14":42.67,"sma_20":134.25,"sma_60":125.17,"sma_120":113.34},{"date":"2025-10-01","open":132.33,"high":134.11,"low":131.3,"close":133.6,"volume":1585164,"rsi_14":40.15,"sma_20":134.3,"sma_60":125.59,"sma_120":113.65},{"date":"2025-10-02","open":133.18,"high":134.35,"low":131.82,"close":134.03,"volume":1449401,"rsi_14":44.53,"sma_20":134.17,"sma_60":125.94,"sma_120":113.99},{"date":"2025-10-03","open":134.39,"high":137.46,"low":134.25,"close":136.75,"volume":1619169,"rsi_14":56.67,"sma_20":134.02,"sma_60":126.32,"sma_120":114.35},{"date":"2025-10-06","open":136.86,"high":137.23,"low":133.31,"close":134.63,"volume":1419916,"rsi_14":53.67,"sma_20":133.72,"sma_60":126.67,"sma_120":114.69},{"date":"2025-10-07","open":131.7,"high":131.9,"low":127.69,"close":128.79,"volume":2809796,"rsi_14":41.84,"sma_20":133.37,"sma_60":126.95,"sma_120":114.98},{"date":"2025-10-08","open":129.38,"high":129.58,"low":125.54,"close":126.86,"volume":2667733,"rsi_14":39.09,"sma_20":132.98,"sma_60":127.28,"sma_120":115.27},{"date":"2025-10-09","open":125.46,"high":125.8,"low":119.86,"close":120.65,"volume":4278243,"rsi_14":34.38,"sma_20":132.12,"sma_60":127.48,"sma_120":115.49},{"date":"2025-10-10","open":120.65,"high":121.44,"low":118.95,"close":119.29,"volume":2866868,"rsi_14":35.75,"sma_20":131.26,"sma_60":127.66,"sma_120":115.71},{"date":"2025-10-13","open":119.29,"high":119.73,"low":117.87,"close":119.73,"volume":2605112,"rsi_14":35.03,"sma_20":130.55,"sma_60":127.86,"sma_120":115.87},{"date":"2025-10-14","open":119.01,"high":124.56,"low":118.65,"close":124.11,"volume":2632303,"rsi_14":41.53,"sma_20":130.1,"sma_60":128.13,"sma_120":116.07},{"date":"2025-10-15","open":123.84,"high":126.13,"low":123.66,"close":123.9,"volume":1671545,"rsi_14":43.94,"sma_20":129.63,"sma_60":128.19,"sma_120":116.26},{"date":"2025-10-16","open":123.9,"high":124.23,"low":121.06,"close":123.1,"volume":2481854,"rsi_14":38.61,"sma_20":129.12,"sma_60":128.26,"sma_120":116.44},{"date":"2025-10-17","open":122.93,"high":124.16,"low":122.21,"close":123.67,"volume":2391387,"rsi_14":35.75,"sma_20":128.74,"sma_60":128.4,"sma_120":116.62},{"date":"2025-10-20","open":123.98,"high":125.13,"low":122.27,"close":122.5,"volume":4498999,"rsi_14":35.55,"sma_20":128.44,"sma_60":128.52,"sma_120":116.8},{"date":"2025-10-21","open":115.17,"high":124.01,"low":114.39,"close":122.5,"volume":4707033,"rsi_14":30.3,"sma_20":128.11,"sma_60":128.63,"sma_120":116.97},{"date":"2025-10-22","open":120.96,"high":122.62,"low":119.19,"close":119.46,"volume":2630081,"rsi_14":26.32,"sma_20":127.57,"sma_60":128.68,"sma_120":117.13},{"date":"2025-10-23","open":119.8,"high":121.14,"low":118.59,"close":120.1,"volume":1661511,"rsi_14":21.01,"sma_20":127.18,"sma_60":128.8,"sma_120":117.26},{"date":"2025-10-24","open":121.94,"high":122.43,"low":119.74,"close":119.77,"volume":1774755,"rsi_14":22.41,"sma_20":126.65,"sma_60":128.93,"sma_120":117.4},{"date":"2025-10-27","open":120.92,"high":121.23,"low":119.39,"close":119.54,"volume":1507995,"rsi_14":28.31,"sma_20":126.0,"sma_60":128.99,"sma_120":117.57},{"date":"2025-10-28","open":116.29,"high":121.13,"low":114.69,"close":119.98,"volume":2354338,"rsi_14":32.65,"sma_20":125.43,"sma_60":129.01,"sma_120":117.73},{"date":"2025-10-29","open":118.51,"high":120.73,"low":115.61,"close":117.49,"volume":2879939,"rsi_14":40.19,"sma_20":124.62,"sma_60":128.97,"sma_120":117.85},{"date":"2025-10-30","open":117.08,"high":119.56,"low":116.82,"close":118.29,"volume":2092707,"rsi_14":46.8,"sma_20":123.83,"sma_60":128.95,"sma_120":117.99},{"date":"2025-10-31","open":117.18,"high":119.79,"low":116.36,"close":119.12,"volume":2308565,"rsi_14":48.06,"sma_20":122.94,"sma_60":128.93,"sma_120":118.1},{"date":"2025-11-03","open":119.1,"high":119.1,"low":117.18,"close":118.01,"volume":2421218,"rsi_14":25.92,"sma_20":122.11,"sma_60":128.89,"sma_120":118.2},{"date":"2025-11-04","open":117.28,"high":119.46,"low":116.98,"close":118.89,"volume":1649577,"rsi_14":31.19,"sma_20":121.61,"sma_60":128.88,"sma_120":118.35},{"date":"2025-11-05","open":119.04,"high":119.9,"low":117.81,"close":118.71,"volume":1861689,"rsi_14":32.71,"sma_20":121.2,"sma_60":128.81,"sma_120":118.49},{"date":"2025-11-06","open":119.33,"high":119.6,"low":118.01,"close":118.18,"volume":1241873,"rsi_14":28.34,"sma_20":121.08,"sma_60":128.63,"sma_120":118.61},{"date":"2025-11-07","open":117.81,"high":119.07,"low":117.0,"close":119.01,"volume":2674956,"rsi_14":35.84,"sma_20":121.06,"sma_60":128.48,"sma_120":118.75},{"date":"2025-11-10","open":118.72,"high":119.84,"low":117.31,"close":119.42,"volume":1692820,"rsi_14":37.89,"sma_20":121.05,"sma_60":128.34,"sma_120":118.91},{"date":"2025-11-11","open":120.27,"high":120.88,"low":118.75,"close":120.46,"volume":1611821,"rsi_14":54.68,"sma_20":120.86,"sma_60":128.22,"sma_120":119.09},{"date":"2025-11-12","open":120.33,"high":121.95,"low":119.53,"close":119.87,"volume":1244538,"rsi_14":48.93,"sma_20":120.66,"sma_60":128.06,"sma_120":119.27},{"date":"2025-11-13","open":118.51,"high":120.33,"low":117.64,"close":117.68,"volume":1496346,"rsi_14":41.63,"sma_20":120.39,"sma_60":127.92,"sma_120":119.44},{"date":"2025-11-14","open":117.66,"high":120.3,"low":117.39,"close":117.63,"volume":1340166,"rsi_14":42.24,"sma_20":120.08,"sma_60":127.81,"sma_120":119.59},{"date":"2025-11-17","open":117.17,"high":117.32,"low":112.99,"close":113.16,"volume":1857460,"rsi_14":29.19,"sma_20":119.61,"sma_60":127.5,"sma_120":119.73},{"date":"2025-11-18","open":112.29,"high":113.53,"low":110.95,"close":112.78,"volume":2082471,"rsi_14":33.5,"sma_20":119.13,"sma_60":127.19,"sma_120":119.85},{"date":"2025-11-19","open":113.31,"high":113.76,"low":112.07,"close":113.05,"volume":1387346,"rsi_14":30.9,"sma_20":118.8,"sma_60":126.9,"sma_120":119.98},{"date":"2025-11-20","open":113.92,"high":115.28,"low":112.83,"close":113.63,"volume":1451866,"rsi_14":29.68,"sma_20":118.48,"sma_60":126.62,"sma_120":120.12},{"date":"2025-11-21","open":114.58,"high":120.92,"low":114.53,"close":119.56,"volume":2348116,"rsi_14":54.23,"sma_20":118.47,"sma_60":126.43,"sma_120":120.3},{"date":"2025-11-24","open":119.05,"high":119.35,"low":117.4,"close":118.53,"volume":2195777,"rsi_14":49.03,"sma_20":118.42,"sma_60":126.22,"sma_120":120.45},{"date":"2025-11-25","open":120.02,"high":125.56,"low":119.16,"close":124.92,"volume":2286450,"rsi_14":62.58,"sma_20":118.66,"sma_60":126.12,"sma_120":120.65},{"date":"2025-11-26","open":124.5,"high":127.13,"low":124.48,"close":126.79,"volume":1429232,"rsi_14":66.53,"sma_20":119.13,"sma_60":126.02,"sma_120":120.88},{"date":"2025-11-28","open":126.63,"high":127.15,"low":125.88,"close":126.39,"volume":675502,"rsi_14":64.42,"sma_20":119.54,"sma_60":125.85,"sma_120":121.09},{"date":"2025-12-01","open":126.41,"high":127.55,"low":125.51,"close":126.38,"volume":1420805,"rsi_14":63.82,"sma_20":119.91,"sma_60":125.62,"sma_120":121.27},{"date":"2025-12-02","open":126.26,"high":126.58,"low":124.29,"close":125.76,"volume":1750384,"rsi_14":60.68,"sma_20":120.29,"sma_60":125.38,"sma_120":121.47},{"date":"2025-12-03","open":126.15,"high":129.67,"low":126.12,"close":129.51,"volume":1450823,"rsi_14":67.24,"sma_20":120.83,"sma_60":125.27,"sma_120":121.69},{"date":"2025-12-04","open":129.54,"high":130.73,"low":126.75,"close":127.09,"volume":1593988,"rsi_14":66.69,"sma_20":121.25,"sma_60":125.14,"sma_120":121.9},{"date":"2025-12-05","open":127.95,"high":128.57,"low":125.96,"close":126.19,"volume":1205022,"rsi_14":64.75,"sma_20":121.65,"sma_60":124.95,"sma_120":122.11},{"date":"2025-12-08","open":125.53,"high":125.66,"low":123.38,"close":124.1,"volume":1284254,"rsi_14":70.49,"sma_20":121.91,"sma_60":124.75,"sma_120":122.33},{"date":"2025-12-09","open":122.72,"high":124.16,"low":122.08,"close":122.27,"volume":1694810,"rsi_14":66.88,"sma_20":122.05,"sma_60":124.55,"sma_120":122.53},{"date":"2025-12-10","open":123.08,"high":127.41,"low":123.08,"close":127.1,"volume":1882897,"rsi_14":71.5,"sma_20":122.39,"sma_60":124.45,"sma_120":122.75},{"date":"2025-12-11","open":127.76,"high":129.4,"low":126.57,"close":126.77,"volume":1508595,"rsi_14":70.26,"sma_20":122.73,"sma_60":124.34,"sma_120":122.94},{"date":"2025-12-12","open":127.04,"high":127.28,"low":124.79,"close":125.64,"volume":1279960,"rsi_14":60.99,"sma_20":123.14,"sma_60":124.21,"sma_120":123.11},{"date":"2025-12-15","open":127.23,"high":127.35,"low":125.04,"close":125.72,"volume":1396669,"rsi_14":63.47,"sma_20":123.54,"sma_60":124.12,"sma_120":123.3},{"date":"2025-12-16","open":126.19,"high":126.72,"low":122.03,"close":123.87,"volume":2170315,"rsi_14":47.07,"sma_20":124.07,"sma_60":124.04,"sma_120":123.47},{"date":"2025-12-17","open":122.08,"high":124.58,"low":120.05,"close":122.28,"volume":2033126,"rsi_14":39.23,"sma_20":124.53,"sma_60":123.92,"sma_120":123.61},{"date":"2025-12-18","open":123.68,"high":124.32,"low":120.61,"close":121.15,"volume":2694968,"rsi_14":37.96,"sma_20":124.93,"sma_60":123.77,"sma_120":123.75},{"date":"2025-12-19","open":119.49,"high":119.7,"low":117.66,"close":119.24,"volume":5550114,"rsi_14":35.05,"sma_20":125.2,"sma_60":123.62,"sma_120":123.83},{"date":"2025-12-22","open":119.3,"high":119.52,"low":118.15,"close":118.61,"volume":1269311,"rsi_14":35.05,"sma_20":125.14,"sma_60":123.42,"sma_120":123.89},{"date":"2025-12-23","open":119.02,"high":119.11,"low":115.85,"close":116.89,"volume":2967015,"rsi_14":21.64,"sma_20":125.04,"sma_60":123.15,"sma_120":123.96},{"date":"2025-12-24","open":116.51,"high":119.34,"low":116.44,"close":118.85,"volume":891388,"rsi_14":30.9,"sma_20":124.72,"sma_60":122.94,"sma_120":124.05},{"date":"2025-12-26","open":119.16,"high":119.4,"low":117.69,"close":118.7,"volume":790588,"rsi_14":31.98,"sma_20":124.3,"sma_60":122.69,"sma_120":124.14},{"date":"2025-12-29","open":117.56,"high":118.97,"low":117.53,"close":118.19,"volume":1270913,"rsi_14":34.53,"sma_20":123.88,"sma_60":122.42,"sma_120":124.18},{"date":"2025-12-30","open":117.92,"high":118.11,"low":116.7,"close":117.63,"volume":1732688,"rsi_14":36.89,"sma_20":123.43,"sma_60":122.09,"sma_120":124.21},{"date":"2025-12-31","open":117.85,"high":118.5,"low":116.69,"close":116.77,"volume":984265,"rsi_14":13.91,"sma_20":122.96,"sma_60":121.79,"sma_120":124.23},{"date":"2026-01-02","open":117.95,"high":118.58,"low":116.19,"close":118.57,"volume":1281754,"rsi_14":23.8,"sma_20":122.4,"sma_60":121.61,"sma_120":124.28},{"date":"2026-01-05","open":117.51,"high":120.7,"low":117.5,"close":119.36,"volume":1429266,"rsi_14":29.3,"sma_20":122.0,"sma_60":121.48,"sma_120":124.38},{"date":"2026-01-06","open":117.69,"high":120.98,"low":117.0,"close":120.64,"volume":1723290,"rsi_14":34.31,"sma_20":121.71,"sma_60":121.48,"sma_120":124.48},{"date":"2026-01-07","open":121.37,"high":122.63,"low":116.53,"close":116.8,"volume":1725680,"rsi_14":31.14,"sma_20":121.33,"sma_60":121.43,"sma_120":124.55},{"date":"2026-01-08","open":115.95,"high":122.9,"low":115.56,"close":122.64,"volume":1986816,"rsi_14":50.78,"sma_20":121.33,"sma_60":121.48,"sma_120":124.67},{"date":"2026-01-09","open":124.92,"high":132.28,"low":124.92,"close":131.64,"volume":4091193,"rsi_14":67.0,"sma_20":121.55,"sma_60":121.6,"sma_120":124.86},{"date":"2026-01-12","open":131.21,"high":134.02,"low":129.89,"close":132.67,"volume":2579590,"rsi_14":72.4,"sma_20":121.83,"sma_60":121.74,"sma_120":124.96},{"date":"2026-01-13","open":132.63,"high":133.93,"low":131.62,"close":133.1,"volume":1841724,"rsi_14":74.32,"sma_20":122.19,"sma_60":121.9,"sma_120":125.08},{"date":"2026-01-14","open":131.94,"high":133.61,"low":129.93,"close":130.18,"volume":1727154,"rsi_14":71.46,"sma_20":122.4,"sma_60":122.01,"sma_120":125.21},{"date":"2026-01-15","open":131.09,"high":132.58,"low":129.62,"close":132.31,"volume":1641139,"rsi_14":71.61,"sma_20":122.83,"sma_60":122.17,"sma_120":125.34},{"date":"2026-01-16","open":132.31,"high":133.78,"low":128.51,"close":129.68,"volume":1726293,"rsi_14":66.33,"sma_20":123.2,"sma_60":122.29,"sma_120":125.46},{"date":"2026-01-20","open":126.84,"high":130.34,"low":126.02,"close":126.28,"volume":1940191,"rsi_14":61.07,"sma_20":123.46,"sma_60":122.4,"sma_120":125.54},{"date":"2026-01-21","open":127.03,"high":130.86,"low":126.33,"close":129.42,"volume":1799479,"rsi_14":65.07,"sma_20":123.97,"sma_60":122.55,"sma_120":125.68},{"date":"2026-01-22","open":130.03,"high":131.25,"low":126.25,"close":127.23,"volume":1619708,"rsi_14":62.94,"sma_20":124.4,"sma_60":122.67,"sma_120":125.8},{"date":"2026-01-23","open":127.0,"high":127.23,"low":123.7,"close":124.63,"volume":1300100,"rsi_14":57.35,"sma_20":124.79,"sma_60":122.75,"sma_120":125.87},{"date":"2026-01-26","open":125.31,"high":125.6,"low":123.6,"close":124.54,"volume":1642100,"rsi_14":56.4,"sma_20":125.08,"sma_60":122.82,"sma_120":125.92},{"date":"2026-01-27","open":123.69,"high":124.36,"low":122.5,"close":123.36,"volume":1788300,"rsi_14":53.36,"sma_20":125.31,"sma_60":122.92,"sma_120":125.94},{"date":"2026-01-28","open":123.51,"high":126.61,"low":122.65,"close":122.75,"volume":2289100,"rsi_14":58.0,"sma_20":125.54,"sma_60":122.99,"sma_120":125.97},{"date":"2026-01-29","open":123.72,"high":128.82,"low":123.71,"close":126.73,"volume":2860600,"rsi_14":55.78,"sma_20":126.0,"sma_60":123.11,"sma_120":126.02},{"date":"2026-01-30","open":126.09,"high":126.92,"low":122.9,"close":124.56,"volume":1927400,"rsi_14":37.57,"sma_20":126.39,"sma_60":123.21,"sma_120":126.05},{"date":"2026-02-02","open":124.09,"high":126.89,"low":123.23,"close":126.54,"volume":2347500,"rsi_14":39.58,"sma_20":126.79,"sma_60":123.34,"sma_120":126.11},{"date":"2026-02-03","open":125.61,"high":135.03,"low":125.59,"close":129.91,"volume":2816000,"rsi_14":45.08,"sma_20":127.32,"sma_60":123.52,"sma_120":126.17},{"date":"2026-02-04","open":131.53,"high":135.23,"low":131.05,"close":134.0,"volume":2477400,"rsi_14":55.7,"sma_20":127.99,"sma_60":123.78,"sma_120":126.21},{"date":"2026-02-05","open":134.14,"high":135.03,"low":132.1,"close":133.49,"volume":1621500,"rsi_14":51.84,"sma_20":128.83,"sma_60":124.02,"sma_120":126.25},{"date":"2026-02-06","open":134.02,"high":135.85,"low":130.57,"close":134.52,"volume":1989400,"rsi_14":57.97,"sma_20":129.42,"sma_60":124.27,"sma_120":126.3},{"date":"2026-02-09","open":134.43,"high":135.77,"low":131.45,"close":131.81,"volume":1465700,"rsi_14":59.34,"sma_20":129.43,"sma_60":124.46,"sma_120":126.34},{"date":"2026-02-10","open":133.79,"high":137.34,"low":132.64,"close":136.75,"volume":1348678,"rsi_14":68.85,"sma_20":125.4,"sma_60":122.95,"sma_120":125.97},{"date":"2026-02-11","open":135.55,"high":138.77,"low":135.19,"close":138.73,"volume":2104506,"rsi_14":69.63,"sma_20":126.39,"sma_60":123.26,"sma_120":126.14},{"date":"2026-02-12","open":139.41,"high":142.05,"low":138.1,"close":138.31,"volume":2383524,"rsi_14":68.22,"sma_20":127.38,"sma_60":123.61,"sma_120":126.29},{"date":"2026-02-13","open":139.24,"high":143.06,"low":138.8,"close":141.96,"volume":2160026,"rsi_14":76.06,"sma_20":128.57,"sma_60":124.0,"sma_120":126.47},{"date":"2026-02-17","open":142.27,"high":143.85,"low":138.41,"close":140.99,"volume":1847629,"rsi_14":77.28,"sma_20":131.38,"sma_60":126.37,"sma_120":126.78},{"date":"2026-02-18","open":140.65,"high":142.94,"low":139.52,"close":141.5,"volume":1747600,"rsi_14":79.08,"sma_20":132.14,"sma_60":126.84,"sma_120":126.87},{"date":"2026-02-19","open":140.91,"high":141.58,"low":138.52,"close":139.02,"volume":1404000,"rsi_14":70.0,"sma_20":132.62,"sma_60":127.26,"sma_120":126.94},{"date":"2026-02-20","open":139.93,"high":141.75,"low":138.4,"close":139.43,"volume":1243791,"rsi_14":75.64,"sma_20":133.24,"sma_60":127.59,"sma_120":127.01},{"date":"2026-02-23","open":139.33,"high":140.44,"low":136.67,"close":139.62,"volume":1312500,"rsi_14":74.04,"sma_20":133.99,"sma_60":127.94,"sma_120":127.08},{"date":"2026-02-24","open":139.63,"high":142.14,"low":139.63,"close":140.31,"volume":1112189,"rsi_14":60.66,"sma_20":131.98,"sma_60":125.07,"sma_120":126.97},{"date":"2026-02-25","open":140.26,"high":140.6,"low":130.69,"close":134.04,"volume":2629271,"rsi_14":50.06,"sma_20":135.32,"sma_60":128.31,"sma_120":127.17},{"date":"2026-02-26","open":135.0,"high":135.34,"low":133.16,"close":135.09,"volume":1256017,"rsi_14":56.17,"sma_20":133.44,"sma_60":125.6,"sma_120":127.11},{"date":"2026-02-27","open":134.7,"high":137.67,"low":133.9,"close":136.62,"volume":2184959,"rsi_14":55.53,"sma_20":134.44,"sma_60":125.89,"sma_120":127.19},{"date":"2026-03-02","open":133.6,"high":134.88,"low":131.25,"close":133.16,"volume":1222562,"rsi_14":52.3,"sma_20":136.86,"sma_60":128.74,"sma_120":127.06},{"date":"2026-03-03","open":128.95,"high":132.17,"low":127.21,"close":131.48,"volume":1299105,"rsi_14":39.67,"sma_20":137.11,"sma_60":128.77,"sma_120":127.02},{"date":"2026-03-04","open":131.58,"high":132.14,"low":129.67,"close":131.62,"volume":1167162,"rsi_14":53.1,"sma_20":134.9,"sma_60":126.49,"sma_120":127.27},{"date":"2026-03-05","open":130.26,"high":131.67,"low":128.5,"close":129.11,"volume":1151411,"rsi_14":52.48,"sma_20":134.69,"sma_60":126.67,"sma_120":127.3},{"date":"2026-03-06","open":127.17,"high":127.88,"low":124.48,"close":127.3,"volume":1383348,"rsi_14":33.16,"sma_20":134.55,"sma_60":126.83,"sma_120":127.32},{"date":"2026-03-09","open":124.39,"high":126.29,"low":121.77,"close":126.13,"volume":2197349,"rsi_14":18.83,"sma_20":136.22,"sma_60":128.99,"sma_120":126.77},{"date":"2026-03-10","open":125.98,"high":126.51,"low":123.37,"close":123.87,"volume":2526241,"rsi_14":15.59,"sma_20":135.82,"sma_60":128.93,"sma_120":126.69},{"date":"2026-03-11","open":123.67,"high":124.02,"low":121.53,"close":122.86,"volume":1953311,"rsi_14":13.64,"sma_20":133.78,"sma_60":127.39,"sma_120":127.14},{"date":"2026-03-12","open":120.99,"high":122.13,"low":119.72,"close":119.95,"volume":2015442,"rsi_14":13.43,"sma_20":134.18,"sma_60":128.76,"sma_120":126.49},{"date":"2026-03-13","open":121.44,"high":122.04,"low":118.58,"close":118.69,"volume":1459748,"rsi_14":12.83,"sma_20":132.88,"sma_60":127.47,"sma_120":126.95},{"date":"2026-03-16","open":119.66,"high":121.7,"low":119.09,"close":121.66,"volume":2106484,"rsi_14":18.91,"sma_20":132.12,"sma_60":127.52,"sma_120":126.87},{"date":"2026-03-17","open":122.19,"high":122.99,"low":121.02,"close":121.71,"volume":1285511,"rsi_14":23.73,"sma_20":131.25,"sma_60":127.46,"sma_120":126.79},{"date":"2026-03-18","open":120.5,"high":121.53,"low":116.71,"close":116.84,"volume":1731283,"rsi_14":16.64,"sma_20":130.16,"sma_60":127.28,"sma_120":126.65},{"date":"2026-03-19","open":115.91,"high":117.84,"low":115.1,"close":117.6,"volume":2213492,"rsi_14":14.15,"sma_20":128.93,"sma_60":127.13,"sma_120":126.49},{"date":"2026-03-20","open":117.21,"high":117.29,"low":113.35,"close":114.31,"volume":4073572,"rsi_14":14.37,"sma_20":127.57,"sma_60":126.92,"sma_120":126.27},{"date":"2026-03-23","open":117.65,"high":119.71,"low":116.58,"close":118.39,"volume":1453461,"rsi_14":27.19,"sma_20":126.51,"sma_60":126.78,"sma_120":126.08},{"date":"2026-03-24","open":116.8,"high":119.23,"low":116.4,"close":117.84,"volume":1424869,"rsi_14":26.37,"sma_20":125.37,"sma_60":126.58,"sma_120":125.92},{"date":"2026-03-25","open":119.47,"high":119.78,"low":114.85,"close":117.93,"volume":1531600,"rsi_14":29.16,"sma_20":124.54,"sma_60":126.42,"sma_120":125.78},{"date":"2026-03-26","open":116.53,"high":118.75,"low":116.53,"close":116.88,"volume":1663579,"rsi_14":29.88,"sma_20":123.62,"sma_60":126.25,"sma_120":125.6},{"date":"2026-03-27","open":115.61,"high":116.86,"low":114.08,"close":114.39,"volume":1750697,"rsi_14":28.27,"sma_20":122.48,"sma_60":126.08,"sma_120":125.41},{"date":"2026-03-30","open":116.19,"high":116.57,"low":113.02,"close":113.48,"volume":1790504,"rsi_14":29.82,"sma_20":121.49,"sma_60":125.93,"sma_120":125.24},{"date":"2026-03-31","open":116.48,"high":119.08,"low":114.6,"close":117.37,"volume":2291849,"rsi_14":40.18,"sma_20":120.77,"sma_60":125.76,"sma_120":125.1},{"date":"2026-04-01","open":117.34,"high":118.57,"low":116.41,"close":116.91,"volume":2084779,"rsi_14":43.86,"sma_20":120.02,"sma_60":125.58,"sma_120":124.96},{"date":"2026-04-02","open":115.55,"high":118.42,"low":114.13,"close":117.05,"volume":1837387,"rsi_14":46.3,"sma_20":119.4,"sma_60":125.43,"sma_120":124.82},{"date":"2026-04-06","open":116.26,"high":119.69,"low":116.16,"close":119.58,"volume":1031040,"rsi_14":45.38,"sma_20":119.0,"sma_60":125.32,"sma_120":124.72},{"date":"2026-04-07","open":116.62,"high":117.56,"low":113.5,"close":114.85,"volume":2532666,"rsi_14":38.49,"sma_20":118.42,"sma_60":125.16,"sma_120":124.6},{"date":"2026-04-08","open":118.47,"high":121.47,"low":118.47,"close":120.19,"volume":1998559,"rsi_14":55.57,"sma_20":118.22,"sma_60":125.12,"sma_120":124.52},{"date":"2026-04-09","open":119.07,"high":122.79,"low":118.91,"close":121.98,"volume":1934278,"rsi_14":57.03,"sma_20":118.17,"sma_60":125.13,"sma_120":124.45},{"date":"2026-04-10","open":121.82,"high":122.4,"low":118.7,"close":120.08,"volume":2735113,"rsi_14":59.69,"sma_20":118.16,"sma_60":125.14,"sma_120":124.38},{"date":"2026-04-13","open":121.01,"high":121.54,"low":118.63,"close":121.5,"volume":2291306,"rsi_14":55.71,"sma_20":118.29,"sma_60":125.19,"sma_120":124.3},{"date":"2026-04-14","open":121.75,"high":123.22,"low":121.0,"close":122.42,"volume":1535529,"rsi_14":58.31,"sma_20":118.31,"sma_60":125.28,"sma_120":124.21},{"date":"2026-04-15","open":121.75,"high":122.0,"low":119.94,"close":120.57,"volume":1489329,"rsi_14":54.53,"sma_20":118.26,"sma_60":125.3,"sma_120":124.12},{"date":"2026-04-16","open":120.68,"high":121.89,"low":120.0,"close":120.22,"volume":1273795,"rsi_14":55.76,"sma_20":118.42,"sma_60":125.32,"sma_120":124.0},{"date":"2026-04-17","open":122.89,"high":129.12,"low":122.0,"close":126.27,"volume":2700412,"rsi_14":68.38,"sma_20":118.86,"sma_60":125.45,"sma_120":123.93},{"date":"2026-04-20","open":125.49,"high":127.57,"low":124.81,"close":127.14,"volume":1802248,"rsi_14":71.19,"sma_20":119.5,"sma_60":125.61,"sma_120":123.85},{"date":"2026-04-21","open":132.03,"high":132.86,"low":128.31,"close":128.37,"volume":2592018,"rsi_14":68.63,"sma_20":120.0,"sma_60":125.8,"sma_120":123.79},{"date":"2026-04-22","open":129.56,"high":130.54,"low":127.13,"close":127.29,"volume":3310317,"rsi_14":67.08,"sma_20":120.47,"sma_60":125.94,"sma_120":123.78},{"date":"2026-04-23","open":124.74,"high":130.66,"low":124.74,"close":130.37,"volume":2400125,"rsi_14":70.17,"sma_20":121.1,"sma_60":126.12,"sma_120":123.8},{"date":"2026-04-24","open":129.94,"high":130.85,"low":127.09,"close":127.29,"volume":1844584,"rsi_14":61.42,"sma_20":121.62,"sma_60":126.22,"sma_120":123.85},{"date":"2026-04-27","open":126.94,"high":128.56,"low":126.58,"close":128.01,"volume":1481871,"rsi_14":72.21,"sma_20":122.3,"sma_60":126.41,"sma_120":123.92},{"date":"2026-04-28","open":128.47,"high":129.16,"low":123.97,"close":124.67,"volume":1561231,"rsi_14":58.18,"sma_20":122.86,"sma_60":126.44,"sma_120":123.96},{"date":"2026-04-29","open":123.42,"high":124.95,"low":120.12,"close":120.46,"volume":2135613,"rsi_14":47.48,"sma_20":123.02,"sma_60":126.25,"sma_120":123.92},{"date":"2026-04-30","open":120.7,"high":123.01,"low":120.13,"close":122.11,"volume":1933616,"rsi_14":53.36,"sma_20":123.28,"sma_60":126.06,"sma_120":123.9},{"date":"2026-05-01","open":122.59,"high":123.31,"low":118.65,"close":118.96,"volume":1295741,"rsi_14":45.97,"sma_20":123.37,"sma_60":125.82,"sma_120":123.86},{"date":"2026-05-04","open":117.83,"high":118.56,"low":114.76,"close":114.91,"volume":1908102,"rsi_14":39.18,"sma_20":123.14,"sma_60":125.56,"sma_120":123.79},{"date":"2026-05-05","open":116.08,"high":118.96,"low":115.32,"close":117.72,"volume":1398160,"rsi_14":46.01,"sma_20":123.28,"sma_60":125.32,"sma_120":123.74},{"date":"2026-05-06","open":121.25,"high":122.73,"low":119.59,"close":119.85,"volume":2192942,"rsi_14":49.44,"sma_20":123.26,"sma_60":125.15,"sma_120":123.72},{"date":"2026-05-07","open":120.3,"high":121.25,"low":116.18,"close":116.58,"volume":1450700,"rsi_14":36.04,"sma_20":123.0,"sma_60":124.98,"sma_120":123.69},{"date":"2026-05-08","open":116.94,"high":117.71,"low":115.91,"close":117.31,"volume":1313345,"rsi_14":35.76,"sma_20":122.86,"sma_60":124.77,"sma_120":123.66},{"date":"2026-05-11","open":117.21,"high":117.74,"low":115.11,"close":115.21,"volume":1376839,"rsi_14":31.4,"sma_20":122.54,"sma_60":124.68,"sma_120":125.05},{"date":"2026-05-12","open":115.43,"high":115.55,"low":112.68,"close":114.31,"volume":2505379,"rsi_14":31.57,"sma_20":122.14,"sma_60":124.19,"sma_120":123.57},{"date":"2026-05-13","open":113.35,"high":114.11,"low":111.28,"close":112.74,"volume":2450328,"rsi_14":23.87,"sma_20":121.74,"sma_60":123.75,"sma_120":123.51},{"date":"2026-05-14","open":114.07,"high":115.14,"low":112.94,"close":113.63,"volume":2436611,"rsi_14":28.31,"sma_20":121.41,"sma_60":123.33,"sma_120":123.47},{"date":"2026-05-15","open":112.72,"high":114.05,"low":109.02,"close":109.88,"volume":2205590,"rsi_14":23.77,"sma_20":120.59,"sma_60":122.79,"sma_120":123.39},{"date":"2026-05-18","open":111.01,"high":113.58,"low":110.72,"close":111.55,"volume":1946785,"rsi_14":30.07,"sma_20":119.81,"sma_60":122.29,"sma_120":123.33},{"date":"2026-05-19","open":110.65,"high":111.02,"low":108.26,"close":110.82,"volume":1667983,"rsi_14":33.61,"sma_20":118.93,"sma_60":121.81,"sma_120":123.26},{"date":"2026-05-20","open":111.63,"high":116.23,"low":110.43,"close":116.02,"volume":2313319,"rsi_14":40.81,"sma_20":118.37,"sma_60":121.4,"sma_120":123.23},{"date":"2026-05-21","open":114.81,"high":116.51,"low":113.07,"close":116.06,"volume":1328873,"rsi_14":45.05,"sma_20":117.65,"sma_60":121.1,"sma_120":123.21},{"date":"2026-05-22","open":116.57,"high":116.8,"low":114.62,"close":116.19,"volume":1294741,"rsi_14":52.45,"sma_20":117.09,"sma_60":120.78,"sma_120":123.19},{"date":"2026-05-26","open":117.0,"high":118.03,"low":115.94,"close":117.59,"volume":1785908,"rsi_14":49.74,"sma_20":116.57,"sma_60":120.45,"sma_120":123.17},{"date":"2026-05-27","open":118.55,"high":122.18,"low":118.24,"close":118.85,"volume":1816315,"rsi_14":47.85,"sma_20":116.28,"sma_60":120.21,"sma_120":123.16},{"date":"2026-05-28","open":116.45,"high":117.87,"low":115.91,"close":117.76,"volume":2038077,"rsi_14":52.74,"sma_20":116.14,"sma_60":119.98,"sma_120":123.14},{"date":"2026-05-29","open":117.06,"high":119.33,"low":116.76,"close":117.93,"volume":2394150,"rsi_14":51.58,"sma_20":115.94,"sma_60":119.74,"sma_120":123.12},{"date":"2026-06-01","open":119.75,"high":119.75,"low":116.87,"close":117.46,"volume":1311806,"rsi_14":55.82,"sma_20":115.86,"sma_60":119.55,"sma_120":123.11},{"date":"2026-06-02","open":117.59,"high":118.11,"low":116.24,"close":117.53,"volume":1183368,"rsi_14":58.73,"sma_20":115.99,"sma_60":119.38,"sma_120":123.1},{"date":"2026-06-03","open":115.42,"high":117.97,"low":114.76,"close":116.97,"volume":1164557,"rsi_14":62.13,"sma_20":115.95,"sma_60":119.22,"sma_120":123.13},{"date":"2026-06-04","open":118.35,"high":119.57,"low":116.97,"close":117.97,"volume":975476,"rsi_14":62.36,"sma_20":115.86,"sma_60":119.12,"sma_120":124.02},{"date":"2026-06-05","open":116.82,"high":118.66,"low":116.07,"close":118.15,"volume":1281912,"rsi_14":79.59,"sma_20":115.94,"sma_60":119.03,"sma_120":123.21},{"date":"2026-06-08","open":117.7,"high":118.76,"low":116.77,"close":117.47,"volume":988600,"rsi_14":72.76,"sma_20":115.95,"sma_60":118.99,"sma_120":123.24},{"date":"2026-06-09","open":118.77,"high":123.15,"low":118.16,"close":122.52,"volume":1575882,"rsi_14":83.76,"sma_20":116.31,"sma_60":119.05,"sma_120":123.26},{"date":"2026-06-10","open":122.12,"high":122.22,"low":117.81,"close":118.24,"volume":1418256,"rsi_14":56.74,"sma_20":116.51,"sma_60":118.98,"sma_120":123.25},{"date":"2026-06-11","open":118.96,"high":123.86,"low":118.09,"close":123.74,"volume":1524264,"rsi_14":67.62,"sma_20":117.06,"sma_60":119.02,"sma_120":123.24},{"date":"2026-06-12","open":123.37,"high":124.13,"low":121.81,"close":122.91,"volume":1289003,"rsi_14":64.93,"sma_20":117.53,"sma_60":119.12,"sma_120":123.2},{"date":"2026-06-15","open":124.64,"high":126.67,"low":121.96,"close":122.58,"volume":1536550,"rsi_14":61.59,"sma_20":118.16,"sma_60":119.2,"sma_120":123.16},{"date":"2026-06-16","open":123.53,"high":126.35,"low":123.5,"close":124.76,"volume":1278675,"rsi_14":62.76,"sma_20":118.81,"sma_60":119.37,"sma_120":123.14},{"date":"2026-06-17","open":123.72,"high":127.84,"low":121.59,"close":121.88,"volume":1887473,"rsi_14":58.07,"sma_20":119.35,"sma_60":119.43,"sma_120":123.11},{"date":"2026-06-18","open":123.61,"high":128.56,"low":123.47,"close":126.96,"volume":5322269,"rsi_14":65.19,"sma_20":119.89,"sma_60":119.58,"sma_120":123.08},{"date":"2026-06-22","open":127.06,"high":127.98,"low":125.06,"close":125.62,"volume":1601305,"rsi_14":63.43,"sma_20":120.36,"sma_60":119.7,"sma_120":123.06},{"date":"2026-06-23","open":125.77,"high":127.0,"low":124.84,"close":126.55,"volume":1398067,"rsi_14":64.3,"sma_20":120.86,"sma_60":119.86,"sma_120":123.05},{"date":"2026-06-24","open":129.69,"high":139.12,"low":129.69,"close":135.71,"volume":4117273,"rsi_14":73.58,"sma_20":121.75,"sma_60":120.21,"sma_120":123.15},{"date":"2026-06-25","open":136.33,"high":140.09,"low":135.12,"close":135.81,"volume":1790830,"rsi_14":72.99,"sma_20":122.59,"sma_60":120.58,"sma_120":123.25},{"date":"2026-06-26","open":136.16,"high":137.98,"low":135.47,"close":137.61,"volume":3187958,"rsi_14":73.96,"sma_20":123.56,"sma_60":120.91,"sma_120":123.33},{"date":"2026-06-29","open":137.42,"high":137.96,"low":135.08,"close":137.94,"volume":1797917,"rsi_14":75.56,"sma_20":124.56,"sma_60":121.26,"sma_120":123.42},{"date":"2026-06-30","open":137.52,"high":138.22,"low":136.01,"close":137.21,"volume":1599356,"rsi_14":70.38,"sma_20":125.53,"sma_60":121.59,"sma_120":123.51},{"date":"2026-07-01","open":135.09,"high":137.97,"low":132.45,"close":132.59,"volume":1675839,"rsi_14":70.16,"sma_20":126.28,"sma_60":121.8,"sma_120":123.56},{"date":"2026-07-02","open":132.9,"high":134.26,"low":131.09,"close":133.67,"volume":1212249,"rsi_14":65.56,"sma_20":127.1,"sma_60":122.11,"sma_120":123.64},{"date":"2026-07-06","open":133.92,"high":134.25,"low":130.69,"close":131.38,"volume":1273492,"rsi_14":62.5,"sma_20":127.75,"sma_60":122.29,"sma_120":123.71},{"date":"2026-07-07","open":131.39,"high":132.9,"low":129.7,"close":129.92,"volume":1037456,"rsi_14":60.46,"sma_20":128.33,"sma_60":122.42,"sma_120":123.78},{"date":"2026-07-08","open":128.03,"high":128.71,"low":122.56,"close":122.94,"volume":1766846,"rsi_14":47.66,"sma_20":128.59,"sma_60":122.46,"sma_120":123.8},{"date":"2026-07-09","open":123.5,"high":125.04,"low":122.56,"close":123.72,"volume":1179718,"rsi_14":52.53,"sma_20":128.64,"sma_60":122.5,"sma_120":123.84},{"date":"2026-07-10","open":123.56,"high":126.76,"low":123.56,"close":124.75,"volume":1516799,"rsi_14":46.63,"sma_20":128.95,"sma_60":122.53,"sma_120":123.9},{"date":"2026-07-13","open":124.92,"high":126.05,"low":122.73,"close":123.75,"volume":1714568,"rsi_14":47.13,"sma_20":128.94,"sma_60":122.58,"sma_120":123.94},{"date":"2026-07-14","open":125.79,"high":126.18,"low":122.6,"close":124.56,"volume":1743486,"rsi_14":46.87,"sma_20":129.01,"sma_60":122.65,"sma_120":123.98},{"date":"2026-07-15","open":124.47,"high":126.76,"low":124.25,"close":125.39,"volume":1340215,"rsi_14":28.33,"sma_20":129.14,"sma_60":122.63,"sma_120":124.04},{"date":"2026-07-16","open":125.21,"high":129.55,"low":124.95,"close":129.02,"volume":1856123,"rsi_14":37.6,"sma_20":129.35,"sma_60":122.66,"sma_120":124.13},{"date":"2026-07-17","open":128.71,"high":131.56,"low":125.36,"close":126.08,"volume":1708847,"rsi_14":29.79,"sma_20":129.56,"sma_60":122.61,"sma_120":124.21},{"date":"2026-07-20","open":126.29,"high":126.97,"low":122.48,"close":123.18,"volume":2159034,"rsi_14":26.28,"sma_20":129.37,"sma_60":122.54,"sma_120":124.24},{"date":"2026-07-21","open":122.43,"high":124.48,"low":121.77,"close":124.26,"volume":3012705,"rsi_14":29.47,"sma_20":129.3,"sma_60":122.44,"sma_120":124.28},{"date":"2026-07-22","open":127.95,"high":129.06,"low":124.43,"close":126.75,"volume":3045726,"rsi_14":40.05,"sma_20":129.31,"sma_60":122.42,"sma_120":124.32},{"date":"2026-07-23","open":124.3,"high":126.28,"low":122.01,"close":124.67,"volume":2792780,"rsi_14":35.1,"sma_20":128.76,"sma_60":122.36,"sma_120":124.38},{"date":"2026-07-24","open":126.14,"high":128.97,"low":124.38,"close":128.75,"volume":1960121,"rsi_14":45.92,"sma_20":128.41,"sma_60":122.43,"sma_120":124.43},{"date":"2026-07-27","open":130.6,"high":132.4,"low":128.6,"close":130.59,"volume":1728096,"rsi_14":51.06,"sma_20":128.06,"sma_60":122.59,"sma_120":124.42},{"date":"2026-07-28","open":132.52,"high":135.8,"low":132.52,"close":134.75,"volume":2198575,"rsi_14":69.88,"sma_20":127.89,"sma_60":122.8,"sma_120":124.43},{"date":"2026-07-29","open":133.23,"high":136.22,"low":131.73,"close":132.31,"volume":2615410,"rsi_14":63.8,"sma_20":127.65,"sma_60":123.02,"sma_120":124.42},{"date":"2026-07-30","open":132.51,"high":133.21,"low":127.4,"close":128.74,"volume":1865591,"rsi_14":55.89,"sma_20":127.46,"sma_60":123.24,"sma_120":124.75},{"date":"2026-07-31","open":128.5,"high":128.9,"low":126.19,"close":126.47,"volume":1208576,"rsi_14":53.87,"sma_20":127.1,"sma_60":123.38,"sma_120":124.68},{"date":"2026-08-03","open":129.16,"high":130.94,"low":127.29,"close":129.29,"volume":1449773,"rsi_14":56.37,"sma_20":126.99,"sma_60":123.54,"sma_120":124.65},{"date":"2026-08-04","open":128.94,"high":132.28,"low":127.2,"close":131.68,"volume":1746548,"rsi_14":58.13,"sma_20":127.08,"sma_60":123.78,"sma_120":124.61},{"date":"2026-08-05","open":130.34,"high":133.86,"low":129.91,"close":133.01,"volume":1223203,"rsi_14":55.49,"sma_20":127.59,"sma_60":124.04,"sma_120":124.55},{"date":"2026-08-06","open":132.81,"high":132.81,"low":128.66,"close":129.55,"volume":1243139},{"date":"2026-08-07","open":129.79,"high":133.17,"low":128.78,"close":132.9,"volume":1079411,"rsi_14":63.01,"sma_20":128.29,"sma_60":124.58,"sma_120":124.4},{"date":"2026-08-10","open":132.37,"high":132.37,"low":128.13,"close":130.05,"volume":1348255,"rsi_14":57.37,"sma_20":128.6,"sma_60":124.87,"sma_120":124.3},{"date":"2026-08-11","open":131.21,"high":132.75,"low":129.74,"close":132.42,"volume":1196414,"rsi_14":57.3,"sma_20":128.99,"sma_60":125.18,"sma_120":124.22},{"date":"2026-08-12","open":132.26,"high":132.41,"low":128.23,"close":129.16,"volume":1598994,"rsi_14":55.61,"sma_20":129.18,"sma_60":125.49,"sma_120":124.13},{"date":"2026-08-13","open":131.2,"high":131.69,"low":129.13,"close":130.55,"volume":1152203,"rsi_14":52.43,"sma_20":129.26,"sma_60":125.81,"sma_120":124.05},{"date":"2026-08-14","open":129.87,"high":130.91,"low":129.25,"close":130.18,"volume":1017472,"rsi_14":49.4,"sma_20":129.46,"sma_60":126.12,"sma_120":123.97},{"date":"2026-08-17","open":129.15,"high":129.99,"low":128.05,"close":128.49,"volume":1291189,"rsi_14":40.64,"sma_20":129.73,"sma_60":126.33,"sma_120":123.86},{"date":"2026-08-18","open":129.78,"high":130.0,"low":125.98,"close":126.05,"volume":1224585,"rsi_14":40.72,"sma_20":129.82,"sma_60":126.49,"sma_120":123.79},{"date":"2026-08-19","open":129.11,"high":133.32,"low":129.11,"close":130.68,"volume":1633174,"rsi_14":52.82,"sma_20":130.02,"sma_60":126.73,"sma_120":123.75},{"date":"2026-08-20","open":127.75,"high":128.67,"low":126.03,"close":127.67,"volume":1270456,"rsi_14":51.67,"sma_20":130.16,"sma_60":126.89,"sma_120":123.67},{"date":"2026-08-21","open":128.75,"high":129.97,"low":127.33,"close":129.0,"volume":996826,"rsi_14":49.5,"sma_20":130.17,"sma_60":127.06,"sma_120":123.63},{"date":"2026-08-24","open":131.0,"high":132.05,"low":129.59,"close":129.61,"volume":1109280,"rsi_14":46.77,"sma_20":130.13,"sma_60":127.25,"sma_120":123.61},{"date":"2026-08-25","open":131.02,"high":131.52,"low":128.34,"close":130.86,"volume":950375},{"date":"2026-08-26","open":130.7,"high":131.63,"low":129.32,"close":130.03,"volume":954257,"rsi_14":50.82,"sma_20":129.82,"sma_60":127.67,"sma_120":123.61},{"date":"2026-08-27","open":128.85,"high":128.85,"low":126.51,"close":126.75,"volume":1206871,"rsi_14":39.51,"sma_20":129.72,"sma_60":127.82,"sma_120":123.6},{"date":"2026-08-28","open":127.65,"high":129.32,"low":127.0,"close":128.55,"volume":1066998,"rsi_14":47.35,"sma_20":129.82,"sma_60":128.01,"sma_120":123.61},{"date":"2026-08-31","open":127.24,"high":127.69,"low":125.91,"close":126.32,"volume":1650449,"rsi_14":39.15,"sma_20":129.68,"sma_60":128.14,"sma_120":123.63},{"date":"2026-09-01","open":124.59,"high":126.3,"low":122.9,"close":123.13,"volume":1502603,"rsi_14":39.25,"sma_20":129.25,"sma_60":128.22,"sma_120":123.63},{"date":"2026-09-02","open":123.98,"high":124.53,"low":123.43,"close":123.7,"volume":1138821},{"date":"2026-09-03","open":125.35,"high":126.95,"low":123.18,"close":124.31,"volume":1066880,"rsi_14":39.32,"sma_20":128.52,"sma_60":128.35,"sma_120":123.7},{"date":"2026-09-04","open":123.79,"high":125.16,"low":123.53,"close":124.45,"volume":962026,"rsi_14":42.21,"sma_20":128.1,"sma_60":128.44,"sma_120":123.71},{"date":"2026-09-08","open":123.17,"high":124.36,"low":119.76,"close":120.07,"volume":1423508,"rsi_14":39.11,"sma_20":127.59,"sma_60":128.38,"sma_120":123.7},{"date":"2026-09-09","open":119.83,"high":121.13,"low":117.79,"close":118.93,"volume":1962110,"rsi_14":25.87,"sma_20":126.92,"sma_60":128.31,"sma_120":123.71},{"date":"2026-09-10","open":116.42,"high":117.58,"low":114.78,"close":116.41,"volume":2182225,"rsi_14":26.41,"sma_20":126.29,"sma_60":128.2,"sma_120":123.7},{"date":"2026-09-11","open":118.21,"high":118.65,"low":116.65,"close":118.26,"volume":1265263,"rsi_14":27.84,"sma_20":125.67,"sma_60":128.09,"sma_120":123.73},{"date":"2026-09-14","open":117.25,"high":119.81,"low":116.93,"close":118.94,"volume":1160810,"rsi_14":28.2,"sma_20":125.11,"sma_60":128.04,"sma_120":123.74},{"date":"2026-09-15","open":118.76,"high":120.17,"low":117.45,"close":119.47,"volume":1520796,"rsi_14":26.02,"sma_20":124.66,"sma_60":127.92,"sma_120":123.75},{"date":"2026-09-16","open":119.44,"high":120.46,"low":116.63,"close":117.55,"volume":1454350},{"date":"2026-09-17","open":119.43,"high":120.34,"low":117.36,"close":118.84,"volume":1282410,"rsi_14":32.69,"sma_20":123.64,"sma_60":127.66,"sma_120":123.76},{"date":"2026-09-18","open":117.58,"high":118.88,"low":116.51,"close":117.26,"volume":5172970,"rsi_14":25.06,"sma_20":123.12,"sma_60":127.35,"sma_120":123.78},{"date":"2026-09-21","open":118.09,"high":119.4,"low":116.56,"close":118.97,"volume":1587567,"rsi_14":33.35,"sma_20":122.62,"sma_60":127.07,"sma_120":123.82},{"date":"2026-09-22","open":121.09,"high":122.68,"low":120.0,"close":122.29,"volume":1558230,"rsi_14":48.11,"sma_20":122.25,"sma_60":126.81,"sma_120":123.86},{"date":"2026-09-23","open":120.28,"high":120.95,"low":118.71,"close":118.71,"volume":1626678},{"date":"2026-09-24","open":118.09,"high":119.19,"low":117.51,"close":118.18,"volume":1541995,"rsi_14":37.85,"sma_20":121.06,"sma_60":126.18,"sma_120":123.88},{"date":"2026-09-25","open":118.53,"high":120.06,"low":117.53,"close":119.85,"volume":1238037,"rsi_14":41.39,"sma_20":120.71,"sma_60":125.96,"sma_120":123.88},{"date":"2026-09-28","open":118.51,"high":121.09,"low":118.23,"close":119.13,"volume":1614455,"rsi_14":48.06,"sma_20":120.24,"sma_60":125.72,"sma_120":123.92},{"date":"2026-09-29","open":119.29,"high":119.65,"low":117.78,"close":118.5,"volume":1276607,"rsi_14":49.05,"sma_20":119.85,"sma_60":125.51,"sma_120":123.9},{"date":"2026-09-30","open":119.41,"high":119.41,"low":115.96,"close":116.06,"volume":2012162,"rsi_14":49.22,"sma_20":119.49,"sma_60":125.27,"sma_120":123.85},{"date":"2026-10-01","open":114.72,"high":116.38,"low":112.52,"close":116.35,"volume":2397485},{"date":"2026-10-02","open":118.52,"high":119.14,"low":114.58,"close":115.73,"volume":1824948,"rsi_14":42.29,"sma_20":118.7,"sma_60":125.03,"sma_120":123.76},{"date":"2026-10-05","open":115.28,"high":115.28,"low":113.05,"close":113.98,"volume":1603709},{"date":"2026-10-06","open":113.97,"high":116.49,"low":113.97,"close":116.1,"volume":1504750,"rsi_14":46.74,"sma_20":117.98,"sma_60":124.72,"sma_120":123.65},{"date":"2026-10-07","open":113.66,"high":114.0,"low":111.28,"close":112.33,"volume":2220857},{"date":"2026-10-08","open":110.54,"high":113.78,"low":110.54,"close":113.53,"volume":2324871,"rsi_14":42.31,"sma_20":117.5,"sma_60":124.32,"sma_120":123.48},{"date":"2026-10-09","open":112.64,"high":112.99,"low":111.17,"close":112.12,"volume":1160807,"rsi_14":35.76,"sma_20":117.19,"sma_60":124.04,"sma_120":123.35},{"date":"2026-10-12","open":111.68,"high":112.55,"low":110.94,"close":111.14,"volume":1582786,"rsi_14":24.3,"sma_20":116.8,"sma_60":123.79,"sma_120":123.2},{"date":"2026-10-13","open":112.58,"high":113.52,"low":111.14,"close":111.58,"volume":1784816,"rsi_14":30.91,"sma_20":116.41,"sma_60":123.6,"sma_120":123.07},{"date":"2026-10-14","open":109.62,"high":109.99,"low":107.16,"close":109.35,"volume":2207477,"rsi_14":28.27,"sma_20":116.0,"sma_60":123.35,"sma_120":122.89},{"date":"2026-10-15","open":112.08,"high":113.99,"low":111.32,"close":112.99,"volume":2151387,"rsi_14":34.64,"sma_20":115.71,"sma_60":123.12,"sma_120":122.77},{"date":"2026-10-16","open":113.54,"high":115.37,"low":112.4,"close":113.55,"volume":2160747,"rsi_14":37.34,"sma_20":115.52,"sma_60":122.94,"sma_120":122.65},{"date":"2026-10-19","open":113.6,"high":113.73,"low":110.75,"close":110.9,"volume":1860191,"rsi_14":34.18,"sma_20":115.12,"sma_60":122.64,"sma_120":122.53},{"date":"2026-10-20","open":112.39,"high":114.72,"low":111.56,"close":114.53,"volume":2357712,"rsi_14":46.98,"sma_20":114.73,"sma_60":122.37,"sma_120":122.48},{"date":"2026-10-21","open":114.61,"high":115.64,"low":112.33,"close":112.89,"volume":3863151,"rsi_14":43.55,"sma_20":114.44,"sma_60":122.01,"sma_120":122.4},{"date":"2026-10-22","open":112.0,"high":119.73,"low":109.45,"close":119.48,"volume":3391859,"rsi_14":55.83,"sma_20":114.51,"sma_60":121.79,"sma_120":122.4}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.11,"pbr":1.73,"per":11.82,"roa":2.59,"roe":3.63,"grade":"C","comment":"PER 11.82배, ROE 3.63%","revenue":16407076000.0,"analysis":"PER 11.8배입니다. ROE 3.6%입니다. 시가총액 227.71억. 매출 164.07억, 영업이익 23.97억.","eps_basis":"TTM","debt_ratio":0.17659662705491608,"market_cap":22759267280,"net_income":1906849280.0,"total_debt":2298181000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.72,"total_assets":18263190000.0,"total_equity":13013731000.0,"profit_margin":11.62,"revenue_basis":"TTM","dividend_yield":0.76,"net_income_basis":"TTM","operating_income":2397192000.0,"operating_margin":14.61,"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":119.48,"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":19.09},{"date":"2016-10-25","close":18.57},{"date":"2016-10-26","close":18.58},{"date":"2016-10-27","close":18.19},{"date":"2016-10-28","close":18.51},{"date":"2016-10-31","close":18.6},{"date":"2016-11-01","close":18.63},{"date":"2016-11-02","close":18.31},{"date":"2016-11-03","close":18.01},{"date":"2016-11-04","close":18.24},{"date":"2016-11-07","close":18.6},{"date":"2016-11-08","close":18.31},{"date":"2016-11-09","close":18.04},{"date":"2016-11-10","close":18.69},{"date":"2016-11-11","close":18.32},{"date":"2016-11-14","close":18.64},{"date":"2016-11-15","close":18.66},{"date":"2016-11-16","close":18.44},{"date":"2016-11-17","close":18.94},{"date":"2016-11-18","close":18.84},{"date":"2016-11-21","close":18.91},{"date":"2016-11-22","close":18.82},{"date":"2016-11-23","close":18.99},{"date":"2016-11-25","close":19.27},{"date":"2016-11-28","close":19.1},{"date":"2016-11-29","close":19.29},{"date":"2016-11-30","close":18.86},{"date":"2016-12-01","close":18.39},{"date":"2016-12-02","close":18.31},{"date":"2016-12-05","close":18.28},{"date":"2016-12-06","close":18.68},{"date":"2016-12-07","close":19.31},{"date":"2016-12-08","close":19.85},{"date":"2016-12-09","close":19.6},{"date":"2016-12-12","close":19.83},{"date":"2016-12-13","close":19.7},{"date":"2016-12-14","close":19.09},{"date":"2016-12-15","close":18.73},{"date":"2016-12-16","close":18.83},{"date":"2016-12-19","close":18.91},{"date":"2016-12-20","close":19.09},{"date":"2016-12-21","close":19.15},{"date":"2016-12-22","close":18.55},{"date":"2016-12-23","close":18.38},{"date":"2016-12-27","close":18.62},{"date":"2016-12-28","close":18.45},{"date":"2016-12-29","close":18.5},{"date":"2016-12-30","close":18.38},{"date":"2017-01-03","close":18.55},{"date":"2017-01-04","close":18.99},{"date":"2017-01-05","close":18.93},{"date":"2017-01-06","close":18.46},{"date":"2017-01-09","close":18.53},{"date":"2017-01-10","close":18.69},{"date":"2017-01-11","close":18.84},{"date":"2017-01-12","close":19.01},{"date":"2017-01-13","close":19.19},{"date":"2017-01-17","close":19.16},{"date":"2017-01-18","close":19.21},{"date":"2017-01-19","close":18.94},{"date":"2017-01-20","close":19.12},{"date":"2017-01-23","close":19.21},{"date":"2017-01-24","close":20.34},{"date":"2017-01-25","close":20.44},{"date":"2017-01-26","close":21.18},{"date":"2017-01-27","close":21.26},{"date":"2017-01-30","close":21.39},{"date":"2017-01-31","close":21.51},{"date":"2017-02-01","close":21.21},{"date":"2017-02-02","close":21.26},{"date":"2017-02-03","close":21.39},{"date":"2017-02-06","close":21.29},{"date":"2017-02-07","close":21.25},{"date":"2017-02-08","close":21.27},{"date":"2017-02-09","close":21.4},{"date":"2017-02-10","close":21.62},{"date":"2017-02-13","close":21.52},{"date":"2017-02-14","close":21.49},{"date":"2017-02-15","close":21.63},{"date":"2017-02-16","close":21.34},{"date":"2017-02-17","close":21.4},{"date":"2017-02-21","close":21.61},{"date":"2017-02-22","close":21.71},{"date":"2017-02-23","close":21.6},{"date":"2017-02-24","close":21.73},{"date":"2017-02-27","close":22.1},{"date":"2017-02-28","close":22.05},{"date":"2017-03-01","close":22.49},{"date":"2017-03-02","close":22.42},{"date":"2017-03-03","close":22.48},{"date":"2017-03-06","close":22.46},{"date":"2017-03-07","close":22.79},{"date":"2017-03-08","close":23.16},{"date":"2017-03-09","close":23.12},{"date":"2017-03-10","close":23.53},{"date":"2017-03-13","close":23.39},{"date":"2017-03-14","close":23.18},{"date":"2017-03-15","close":23.43},{"date":"2017-03-16","close":23.81},{"date":"2017-03-17","close":23.72},{"date":"2017-03-20","close":23.74},{"date":"2017-03-21","close":23.4},{"date":"2017-03-22","close":23.37},{"date":"2017-03-23","close":23.42},{"date":"2017-03-24","close":23.49},{"date":"2017-03-27","close":23.47},{"date":"2017-03-28","close":23.73},{"date":"2017-03-29","close":23.75},{"date":"2017-03-30","close":23.83},{"date":"2017-03-31","close":23.55},{"date":"2017-04-03","close":23.48},{"date":"2017-04-04","close":23.37},{"date":"2017-04-05","close":23.29},{"date":"2017-04-06","close":23.36},{"date":"2017-04-07","close":23.28},{"date":"2017-04-10","close":23.46},{"date":"2017-04-11","close":23.76},{"date":"2017-04-12","close":23.77},{"date":"2017-04-13","close":23.71},{"date":"2017-04-17","close":24.11},{"date":"2017-04-18","close":24.2},{"date":"2017-04-19","close":24.19},{"date":"2017-04-20","close":23.34},{"date":"2017-04-21","close":23.32},{"date":"2017-04-24","close":23.08},{"date":"2017-04-25","close":22.2},{"date":"2017-04-26","close":22.7},{"date":"2017-04-27","close":22.87},{"date":"2017-04-28","close":22.67},{"date":"2017-05-01","close":22.48},{"date":"2017-05-02","close":22.32},{"date":"2017-05-03","close":22.18},{"date":"2017-05-04","close":22.15},{"date":"2017-05-05","close":22.34},{"date":"2017-05-08","close":22.25},{"date":"2017-05-09","close":22.71},{"date":"2017-05-10","close":22.89},{"date":"2017-05-11","close":23.02},{"date":"2017-05-12","close":22.75},{"date":"2017-05-15","close":22.94},{"date":"2017-05-16","close":23.07},{"date":"2017-05-17","close":22.54},{"date":"2017-05-18","close":22.75},{"date":"2017-05-19","close":23.13},{"date":"2017-05-22","close":23.29},{"date":"2017-05-23","close":22.92},{"date":"2017-05-24","close":23.08},{"date":"2017-05-25","close":22.89},{"date":"2017-05-26","close":22.84},{"date":"2017-05-30","close":22.67},{"date":"2017-05-31","close":22.67},{"date":"2017-06-01","close":23.08},{"date":"2017-06-02","close":23.71},{"date":"2017-06-05","close":23.4},{"date":"2017-06-06","close":23.44},{"date":"2017-06-07","close":23.59},{"date":"2017-06-08","close":23.42},{"date":"2017-06-09","close":23.44},{"date":"2017-06-12","close":23.47},{"date":"2017-06-13","close":24.12},{"date":"2017-06-14","close":24.28},{"date":"2017-06-15","close":24.08},{"date":"2017-06-16","close":24.01},{"date":"2017-06-19","close":24.16},{"date":"2017-06-20","close":24.23},{"date":"2017-06-21","close":24.28},{"date":"2017-06-22","close":24.04},{"date":"2017-06-23","close":24.15},{"date":"2017-06-26","close":24.19},{"date":"2017-06-27","close":24.07},{"date":"2017-06-28","close":24.49},{"date":"2017-06-29","close":24.06},{"date":"2017-06-30","close":24.53},{"date":"2017-07-03","close":24.49},{"date":"2017-07-05","close":24.64},{"date":"2017-07-06","close":24.41},{"date":"2017-07-07","close":24.94},{"date":"2017-07-10","close":25.07},{"date":"2017-07-11","close":24.67},{"date":"2017-07-12","close":24.39},{"date":"2017-07-13","close":24.37},{"date":"2017-07-14","close":24.36},{"date":"2017-07-17","close":24.36},{"date":"2017-07-18","close":24.16},{"date":"2017-07-19","close":24.46},{"date":"2017-07-20","close":24.29},{"date":"2017-07-21","close":24.31},{"date":"2017-07-24","close":24.42},{"date":"2017-07-25","close":24.54},{"date":"2017-07-26","close":24.29},{"date":"2017-07-27","close":24.36},{"date":"2017-07-28","close":24.35},{"date":"2017-07-31","close":24.42},{"date":"2017-08-01","close":24.89},{"date":"2017-08-02","close":25.2},{"date":"2017-08-03","close":25.29},{"date":"2017-08-04","close":25.6},{"date":"2017-08-07","close":25.46},{"date":"2017-08-08","close":25.31},{"date":"2017-08-09","close":25.31},{"date":"2017-08-10","close":24.78},{"date":"2017-08-11","close":24.84},{"date":"2017-08-14","close":25.39},{"date":"2017-08-15","close":25.53},{"date":"2017-08-16","close":25.92},{"date":"2017-08-17","close":25.44},{"date":"2017-08-18","close":25.28},{"date":"2017-08-21","close":25.4},{"date":"2017-08-22","close":25.27},{"date":"2017-08-23","close":24.94},{"date":"2017-08-24","close":24.91},{"date":"2017-08-25","close":25.31},{"date":"2017-08-28","close":25.3},{"date":"2017-08-29","close":25.31},{"date":"2017-08-30","close":25.51},{"date":"2017-08-31","close":25.82},{"date":"2017-09-01","close":25.87},{"date":"2017-09-05","close":25.65},{"date":"2017-09-06","close":25.63},{"date":"2017-09-07","close":25.42},{"date":"2017-09-08","close":25.76},{"date":"2017-09-11","close":26.17},{"date":"2017-09-12","close":26.47},{"date":"2017-09-13","close":26.19},{"date":"2017-09-14","close":26.37},{"date":"2017-09-15","close":26.29},{"date":"2017-09-18","close":26.33},{"date":"2017-09-19","close":26.23},{"date":"2017-09-20","close":25.66},{"date":"2017-09-21","close":25.65},{"date":"2017-09-22","close":25.88},{"date":"2017-09-25","close":26.17},{"date":"2017-09-26","close":26.33},{"date":"2017-09-27","close":26.53},{"date":"2017-09-28","close":26.97},{"date":"2017-09-29","close":27.33},{"date":"2017-10-02","close":27.37},{"date":"2017-10-03","close":27.51},{"date":"2017-10-04","close":27.63},{"date":"2017-10-05","close":27.2},{"date":"2017-10-06","close":27.23},{"date":"2017-10-09","close":27.15},{"date":"2017-10-10","close":26.85},{"date":"2017-10-11","close":26.97},{"date":"2017-10-12","close":27.09},{"date":"2017-10-13","close":27.07},{"date":"2017-10-16","close":27.11},{"date":"2017-10-17","close":27.32},{"date":"2017-10-18","close":27.33},{"date":"2017-10-19","close":27.78},{"date":"2017-10-20","close":28.0},{"date":"2017-10-23","close":27.9},{"date":"2017-10-24","close":28.68},{"date":"2017-10-25","close":29.225},{"date":"2017-10-26","close":29.76},{"date":"2017-10-27","close":30.07},{"date":"2017-10-30","close":29.79},{"date":"2017-10-31","close":30.23},{"date":"2017-11-01","close":30.41},{"date":"2017-11-02","close":30.09},{"date":"2017-11-03","close":30.31},{"date":"2017-11-06","close":30.5},{"date":"2017-11-07","close":30.44},{"date":"2017-11-08","close":30.91},{"date":"2017-11-09","close":31.07},{"date":"2017-11-10","close":31.15},{"date":"2017-11-13","close":31.57},{"date":"2017-11-14","close":31.77},{"date":"2017-11-15","close":31.73},{"date":"2017-11-16","close":31.9},{"date":"2017-11-17","close":32.25},{"date":"2017-11-20","close":32.45},{"date":"2017-11-21","close":32.73},{"date":"2017-11-22","close":32.84},{"date":"2017-11-24","close":33.15},{"date":"2017-11-27","close":32.79},{"date":"2017-11-28","close":33.24},{"date":"2017-11-29","close":33.81},{"date":"2017-11-30","close":34.13},{"date":"2017-12-01","close":33.94},{"date":"2017-12-04","close":34.44},{"date":"2017-12-05","close":33.49},{"date":"2017-12-06","close":33.1},{"date":"2017-12-07","close":33.59},{"date":"2017-12-08","close":34.1},{"date":"2017-12-11","close":33.81},{"date":"2017-12-12","close":33.69},{"date":"2017-12-13","close":33.32},{"date":"2017-12-14","close":33.05},{"date":"2017-12-15","close":33.43},{"date":"2017-12-18","close":33.84},{"date":"2017-12-19","close":33.37},{"date":"2017-12-20","close":33.54},{"date":"2017-12-21","close":33.77},{"date":"2017-12-22","close":33.37},{"date":"2017-12-26","close":33.56},{"date":"2017-12-27","close":33.52},{"date":"2017-12-28","close":33.72},{"date":"2017-12-29","close":33.25},{"date":"2018-01-02","close":30.409},{"date":"2018-01-03","close":31.2292},{"date":"2018-01-04","close":30.8282},{"date":"2018-01-05","close":31.4752},{"date":"2018-01-08","close":31.3841},{"date":"2018-01-09","close":31.5754},{"date":"2018-01-10","close":30.6824},{"date":"2018-01-11","close":31.457},{"date":"2018-01-12","close":31.4205},{"date":"2018-01-16","close":30.7644},{"date":"2018-01-17","close":31.3476},{"date":"2018-01-18","close":31.1198},{"date":"2018-01-19","close":31.5299},{"date":"2018-01-22","close":32.0311},{"date":"2018-01-23","close":31.8306},{"date":"2018-01-24","close":31.7212},{"date":"2018-01-25","close":31.22},{"date":"2018-01-26","close":31.457},{"date":"2018-01-29","close":30.4637},{"date":"2018-01-30","close":29.8167},{"date":"2018-01-31","close":29.0057},{"date":"2018-02-01","close":28.6685},{"date":"2018-02-02","close":27.9759},{"date":"2018-02-05","close":26.7457},{"date":"2018-02-06","close":27.4838},{"date":"2018-02-07","close":27.256},{"date":"2018-02-08","close":26.126},{"date":"2018-02-09","close":26.1625},{"date":"2018-02-12","close":26.5908},{"date":"2018-02-13","close":26.4268},{"date":"2018-02-14","close":26.846},{"date":"2018-02-15","close":26.8824},{"date":"2018-02-16","close":27.1011},{"date":"2018-02-20","close":26.8551},{"date":"2018-02-21","close":26.7366},{"date":"2018-02-22","close":26.5999},{"date":"2018-02-23","close":26.6728},{"date":"2018-02-26","close":26.7366},{"date":"2018-02-27","close":25.9711},{"date":"2018-02-28","close":25.5793},{"date":"2018-03-01","close":26.1716},{"date":"2018-03-02","close":26.3812},{"date":"2018-03-05","close":26.7093},{"date":"2018-03-06","close":27.2469},{"date":"2018-03-07","close":26.9917},{"date":"2018-03-08","close":26.9006},{"date":"2018-03-09","close":27.3745},{"date":"2018-03-12","close":27.5021},{"date":"2018-03-13","close":27.739},{"date":"2018-03-14","close":26.928},{"date":"2018-03-15","close":26.4801},{"date":"2018-03-16","close":26.8548},{"date":"2018-03-19","close":26.5989},{"date":"2018-03-20","close":26.4435},{"date":"2018-03-21","close":26.864},{"date":"2018-03-22","close":26.5075},{"date":"2018-03-23","close":26.1876},{"date":"2018-03-26","close":26.6629},{"date":"2018-03-27","close":26.7177},{"date":"2018-03-28","close":26.5806},{"date":"2018-03-29","close":26.9554},{"date":"2018-04-02","close":26.1145},{"date":"2018-04-03","close":26.215},{"date":"2018-04-04","close":27.8786},{"date":"2018-04-05","close":28.1619},{"date":"2018-04-06","close":27.449},{"date":"2018-04-09","close":27.2936},{"date":"2018-04-10","close":27.2662},{"date":"2018-04-11","close":27.0102},{"date":"2018-04-12","close":26.608},{"date":"2018-04-13","close":26.7726},{"date":"2018-04-16","close":27.0285},{"date":"2018-04-17","close":27.3027},{"date":"2018-04-18","close":27.3759},{"date":"2018-04-19","close":26.2881},{"date":"2018-04-20","close":26.087},{"date":"2018-04-23","close":26.343},{"date":"2018-04-24","close":27.1016},{"date":"2018-04-25","close":27.906},{"date":"2018-04-26","close":28.3996},{"date":"2018-04-27","close":28.3904},{"date":"2018-04-30","close":27.7506},{"date":"2018-05-01","close":28.2259},{"date":"2018-05-02","close":27.9334},{"date":"2018-05-03","close":28.2351},{"date":"2018-05-04","close":28.3173},{"date":"2018-05-07","close":28.3447},{"date":"2018-05-08","close":28.491},{"date":"2018-05-09","close":28.1162},{"date":"2018-05-10","close":28.3813},{"date":"2018-05-11","close":28.6281},{"date":"2018-05-14","close":28.299},{"date":"2018-05-15","close":26.7817},{"date":"2018-05-16","close":26.8823},{"date":"2018-05-17","close":27.0377},{"date":"2018-05-18","close":27.3393},{"date":"2018-05-21","close":27.3301},{"date":"2018-05-22","close":26.9462},{"date":"2018-05-23","close":27.4307},{"date":"2018-05-24","close":27.5312},{"date":"2018-05-25","close":27.8511},{"date":"2018-05-29","close":28.0431},{"date":"2018-05-30","close":27.6501},{"date":"2018-05-31","close":27.6501},{"date":"2018-06-01","close":27.7506},{"date":"2018-06-04","close":27.7598},{"date":"2018-06-05","close":28.0797},{"date":"2018-06-06","close":28.5564},{"date":"2018-06-07","close":28.7397},{"date":"2018-06-08","close":29.849},{"date":"2018-06-11","close":29.5739},{"date":"2018-06-12","close":30.234},{"date":"2018-06-13","close":28.2172},{"date":"2018-06-14","close":28.2355},{"date":"2018-06-15","close":27.8413},{"date":"2018-06-18","close":27.1538},{"date":"2018-06-19","close":26.9796},{"date":"2018-06-20","close":26.9337},{"date":"2018-06-21","close":26.7412},{"date":"2018-06-22","close":26.3837},{"date":"2018-06-25","close":25.8887},{"date":"2018-06-26","close":26.2279},{"date":"2018-06-27","close":25.8245},{"date":"2018-06-28","close":25.9895},{"date":"2018-06-29","close":26.3562},{"date":"2018-07-02","close":26.4662},{"date":"2018-07-03","close":26.4479},{"date":"2018-07-05","close":26.7412},{"date":"2018-07-06","close":26.8696},{"date":"2018-07-09","close":27.1721},{"date":"2018-07-10","close":27.0438},{"date":"2018-07-11","close":26.9429},{"date":"2018-07-12","close":27.1629},{"date":"2018-07-13","close":27.1813},{"date":"2018-07-16","close":27.6213},{"date":"2018-07-17","close":28.3455},{"date":"2018-07-18","close":28.3914},{"date":"2018-07-19","close":28.6847},{"date":"2018-07-20","close":28.5197},{"date":"2018-07-23","close":28.2538},{"date":"2018-07-24","close":27.6305},{"date":"2018-07-25","close":26.567},{"date":"2018-07-26","close":26.567},{"date":"2018-07-27","close":25.7878},{"date":"2018-07-30","close":25.797},{"date":"2018-07-31","close":26.1178},{"date":"2018-08-01","close":26.3745},{"date":"2018-08-02","close":26.182},{"date":"2018-08-03","close":26.2554},{"date":"2018-08-06","close":26.3287},{"date":"2018-08-07","close":26.9154},{"date":"2018-08-08","close":26.9704},{"date":"2018-08-09","close":26.8879},{"date":"2018-08-10","close":26.347},{"date":"2018-08-13","close":25.3478},{"date":"2018-08-14","close":25.5311},{"date":"2018-08-15","close":25.4303},{"date":"2018-08-16","close":25.7145},{"date":"2018-08-17","close":25.7512},{"date":"2018-08-20","close":25.7878},{"date":"2018-08-21","close":27.1996},{"date":"2018-08-22","close":26.9337},{"date":"2018-08-23","close":26.3562},{"date":"2018-08-24","close":26.1728},{"date":"2018-08-27","close":26.5579},{"date":"2018-08-28","close":26.072},{"date":"2018-08-29","close":25.9712},{"date":"2018-08-30","close":25.5861},{"date":"2018-08-31","close":25.6228},{"date":"2018-09-04","close":25.6687},{"date":"2018-09-05","close":26.1454},{"date":"2018-09-06","close":25.7328},{"date":"2018-09-07","close":24.6602},{"date":"2018-09-10","close":24.6511},{"date":"2018-09-11","close":24.8528},{"date":"2018-09-12","close":25.1828},{"date":"2018-09-13","close":24.6052},{"date":"2018-09-14","close":24.7703},{"date":"2018-09-17","close":24.5127},{"date":"2018-09-18","close":24.7794},{"date":"2018-09-19","close":24.5495},{"date":"2018-09-20","close":24.2736},{"date":"2018-09-21","close":24.154},{"date":"2018-09-24","close":23.6297},{"date":"2018-09-25","close":23.8229},{"date":"2018-09-26","close":23.4825},{"date":"2018-09-27","close":22.9766},{"date":"2018-09-28","close":22.7835},{"date":"2018-10-01","close":22.5443},{"date":"2018-10-02","close":22.6639},{"date":"2018-10-03","close":22.158},{"date":"2018-10-04","close":21.8821},{"date":"2018-10-05","close":21.9465},{"date":"2018-10-08","close":22.2592},{"date":"2018-10-09","close":21.9465},{"date":"2018-10-10","close":21.6797},{"date":"2018-10-11","close":21.4406},{"date":"2018-10-12","close":21.0543},{"date":"2018-10-15","close":21.1002},{"date":"2018-10-16","close":21.7257},{"date":"2018-10-17","close":20.9899},{"date":"2018-10-18","close":20.6403},{"date":"2018-10-19","close":19.8493},{"date":"2018-10-22","close":19.2054},{"date":"2018-10-23","close":20.6035},{"date":"2018-10-24","close":20.3644},{"date":"2018-10-25","close":21.3026},{"date":"2018-10-26","close":22.0108},{"date":"2018-10-29","close":21.5417},{"date":"2018-10-30","close":22.903},{"date":"2018-10-31","close":22.5995},{"date":"2018-11-01","close":22.6823},{"date":"2018-11-02","close":22.3236},{"date":"2018-11-05","close":22.7559},{"date":"2018-11-06","close":22.8938},{"date":"2018-11-07","close":23.087},{"date":"2018-11-08","close":22.2868},{"date":"2018-11-09","close":22.4799},{"date":"2018-11-12","close":22.0844},{"date":"2018-11-13","close":22.434},{"date":"2018-11-14","close":22.5719},{"date":"2018-11-15","close":22.1764},{"date":"2018-11-16","close":22.9674},{"date":"2018-11-19","close":23.1974},{"date":"2018-11-20","close":23.2986},{"date":"2018-11-21","close":23.6021},{"date":"2018-11-23","close":23.8412},{"date":"2018-11-26","close":24.0896},{"date":"2018-11-27","close":24.2828},{"date":"2018-11-28","close":24.5955},{"date":"2018-11-29","close":24.5863},{"date":"2018-11-30","close":24.3931},{"date":"2018-12-03","close":24.6691},{"date":"2018-12-04","close":23.5745},{"date":"2018-12-06","close":24.5127},{"date":"2018-12-07","close":24.1264},{"date":"2018-12-10","close":23.5101},{"date":"2018-12-11","close":23.6849},{"date":"2018-12-12","close":24.0528},{"date":"2018-12-13","close":23.7401},{"date":"2018-12-14","close":23.5561},{"date":"2018-12-17","close":23.6854},{"date":"2018-12-18","close":24.4522},{"date":"2018-12-19","close":23.8332},{"date":"2018-12-20","close":23.8332},{"date":"2018-12-21","close":23.2143},{"date":"2018-12-24","close":22.7986},{"date":"2018-12-26","close":23.8794},{"date":"2018-12-27","close":24.018},{"date":"2018-12-28","close":24.055},{"date":"2018-12-31","close":24.0088},{"date":"2019-01-02","close":24.2397},{"date":"2019-01-03","close":23.9626},{"date":"2019-01-04","close":25.1265},{"date":"2019-01-07","close":26.0595},{"date":"2019-01-08","close":26.1796},{"date":"2019-01-09","close":26.7431},{"date":"2019-01-10","close":26.429},{"date":"2019-01-11","close":26.4013},{"date":"2019-01-14","close":25.7362},{"date":"2019-01-15","close":25.9302},{"date":"2019-01-16","close":25.2836},{"date":"2019-01-17","close":24.8032},{"date":"2019-01-18","close":24.563},{"date":"2019-01-22","close":24.3228},{"date":"2019-01-23","close":24.6739},{"date":"2019-01-24","close":24.6646},{"date":"2019-01-25","close":24.9048},{"date":"2019-01-28","close":24.9695},{"date":"2019-01-29","close":25.1727},{"date":"2019-01-30","close":25.1635},{"date":"2019-01-31","close":25.69},{"date":"2019-02-01","close":25.2651},{"date":"2019-02-04","close":24.7478},{"date":"2019-02-05","close":25.2651},{"date":"2019-02-06","close":24.4522},{"date":"2019-02-07","close":24.8401},{"date":"2019-02-08","close":24.5815},{"date":"2019-02-11","close":24.4799},{"date":"2019-02-12","close":25.2281},{"date":"2019-02-13","close":25.1173},{"date":"2019-02-14","close":24.8586},{"date":"2019-02-15","close":25.0526},{"date":"2019-02-19","close":24.9787},{"date":"2019-02-20","close":25.0711},{"date":"2019-02-21","close":25.496},{"date":"2019-02-22","close":25.8471},{"date":"2019-02-25","close":25.4591},{"date":"2019-02-26","close":25.3482},{"date":"2019-02-27","close":25.0249},{"date":"2019-02-28","close":24.9418},{"date":"2019-03-01","close":24.7016},{"date":"2019-03-04","close":25.5699},{"date":"2019-03-05","close":24.8309},{"date":"2019-03-06","close":24.7293},{"date":"2019-03-07","close":25.4314},{"date":"2019-03-08","close":25.4775},{"date":"2019-03-11","close":26.0503},{"date":"2019-03-12","close":25.8748},{"date":"2019-03-13","close":25.4221},{"date":"2019-03-14","close":25.1253},{"date":"2019-03-15","close":24.9213},{"date":"2019-03-18","close":24.7358},{"date":"2019-03-19","close":24.337},{"date":"2019-03-20","close":23.9289},{"date":"2019-03-21","close":24.3926},{"date":"2019-03-22","close":24.6523},{"date":"2019-03-25","close":25.2366},{"date":"2019-03-26","close":25.3943},{"date":"2019-03-27","close":26.6928},{"date":"2019-03-28","close":26.2476},{"date":"2019-03-29","close":25.9322},{"date":"2019-04-01","close":25.8673},{"date":"2019-04-02","close":25.756},{"date":"2019-04-03","close":25.756},{"date":"2019-04-04","close":26.5165},{"date":"2019-04-05","close":26.8412},{"date":"2019-04-08","close":26.7391},{"date":"2019-04-09","close":26.498},{"date":"2019-04-10","close":26.8226},{"date":"2019-04-11","close":27.2771},{"date":"2019-04-12","close":27.2585},{"date":"2019-04-15","close":27.3605},{"date":"2019-04-16","close":27.6017},{"date":"2019-04-17","close":27.8614},{"date":"2019-04-18","close":28.186},{"date":"2019-04-22","close":28.0283},{"date":"2019-04-23","close":29.0764},{"date":"2019-04-24","close":29.5494},{"date":"2019-04-25","close":29.3732},{"date":"2019-04-26","close":29.1784},{"date":"2019-04-29","close":29.0578},{"date":"2019-04-30","close":29.1784},{"date":"2019-05-01","close":29.0207},{"date":"2019-05-02","close":29.401},{"date":"2019-05-03","close":29.4752},{"date":"2019-05-06","close":29.4381},{"date":"2019-05-07","close":29.1877},{"date":"2019-05-08","close":28.826},{"date":"2019-05-09","close":29.2433},{"date":"2019-05-10","close":29.2526},{"date":"2019-05-13","close":28.9929},{"date":"2019-05-14","close":29.7442},{"date":"2019-05-15","close":29.6143},{"date":"2019-05-16","close":29.9853},{"date":"2019-05-17","close":30.1244},{"date":"2019-05-20","close":29.5494},{"date":"2019-05-21","close":29.9297},{"date":"2019-05-22","close":29.7905},{"date":"2019-05-23","close":29.299},{"date":"2019-05-24","close":29.7905},{"date":"2019-05-28","close":29.3824},{"date":"2019-05-29","close":28.9929},{"date":"2019-05-30","close":29.2433},{"date":"2019-05-31","close":28.7518},{"date":"2019-06-03","close":29.3917},{"date":"2019-06-04","close":29.6236},{"date":"2019-06-05","close":29.7349},{"date":"2019-06-06","close":29.503},{"date":"2019-06-07","close":30.3748},{"date":"2019-06-10","close":30.3563},{"date":"2019-06-11","close":30.143},{"date":"2019-06-12","close":29.8276},{"date":"2019-06-13","close":30.2464},{"date":"2019-06-14","close":30.5722},{"date":"2019-06-17","close":30.3953},{"date":"2019-06-18","close":30.6187},{"date":"2019-06-19","close":29.9765},{"date":"2019-06-20","close":30.4605},{"date":"2019-06-21","close":29.688},{"date":"2019-06-24","close":29.9207},{"date":"2019-06-25","close":29.2041},{"date":"2019-06-26","close":28.9993},{"date":"2019-06-27","close":29.3623},{"date":"2019-06-28","close":29.4274},{"date":"2019-07-01","close":29.8928},{"date":"2019-07-02","close":30.2092},{"date":"2019-07-03","close":30.4139},{"date":"2019-07-05","close":29.7253},{"date":"2019-07-08","close":30.0789},{"date":"2019-07-09","close":29.7718},{"date":"2019-07-10","close":30.386},{"date":"2019-07-11","close":30.4233},{"date":"2019-07-12","close":31.2422},{"date":"2019-07-15","close":30.842},{"date":"2019-07-16","close":31.2515},{"date":"2019-07-17","close":31.1585},{"date":"2019-07-18","close":31.1212},{"date":"2019-07-19","close":30.9258},{"date":"2019-07-22","close":31.1585},{"date":"2019-07-23","close":28.5619},{"date":"2019-07-24","close":28.7574},{"date":"2019-07-25","close":29.6508},{"date":"2019-07-26","close":29.6508},{"date":"2019-07-29","close":29.2879},{"date":"2019-07-30","close":29.8742},{"date":"2019-07-31","close":29.3251},{"date":"2019-08-01","close":29.6415},{"date":"2019-08-02","close":29.1669},{"date":"2019-08-05","close":28.9528},{"date":"2019-08-06","close":28.7853},{"date":"2019-08-07","close":29.6322},{"date":"2019-08-08","close":30.2557},{"date":"2019-08-09","close":29.8462},{"date":"2019-08-12","close":29.2972},{"date":"2019-08-13","close":30.0138},{"date":"2019-08-14","close":29.4647},{"date":"2019-08-15","close":29.2227},{"date":"2019-08-16","close":29.8462},{"date":"2019-08-19","close":30.2557},{"date":"2019-08-20","close":30.386},{"date":"2019-08-21","close":30.6094},{"date":"2019-08-22","close":30.8607},{"date":"2019-08-23","close":30.4326},{"date":"2019-08-26","close":30.8886},{"date":"2019-08-27","close":31.0747},{"date":"2019-08-28","close":31.1026},{"date":"2019-08-29","close":31.3446},{"date":"2019-08-30","close":31.4563},{"date":"2019-09-03","close":31.6331},{"date":"2019-09-04","close":32.0705},{"date":"2019-09-05","close":31.8751},{"date":"2019-09-06","close":32.1729},{"date":"2019-09-09","close":32.3497},{"date":"2019-09-10","close":31.8844},{"date":"2019-09-11","close":32.359},{"date":"2019-09-12","close":32.6382},{"date":"2019-09-13","close":32.8058},{"date":"2019-09-16","close":32.7592},{"date":"2019-09-17","close":33.058},{"date":"2019-09-18","close":32.5912},{"date":"2019-09-19","close":33.1046},{"date":"2019-09-20","close":33.31},{"date":"2019-09-23","close":33.2914},{"date":"2019-09-24","close":33.6274},{"date":"2019-09-25","close":33.7861},{"date":"2019-09-26","close":33.7768},{"date":"2019-09-27","close":33.5341},{"date":"2019-09-30","close":34.1222},{"date":"2019-10-01","close":34.0102},{"date":"2019-10-02","close":33.8142},{"date":"2019-10-03","close":33.7675},{"date":"2019-10-04","close":34.6264},{"date":"2019-10-07","close":34.3089},{"date":"2019-10-08","close":34.1876},{"date":"2019-10-09","close":34.449},{"date":"2019-10-10","close":34.4957},{"date":"2019-10-11","close":34.4396},{"date":"2019-10-14","close":34.5984},{"date":"2019-10-15","close":34.8318},{"date":"2019-10-16","close":35.6906},{"date":"2019-10-17","close":35.7},{"date":"2019-10-18","close":35.756},{"date":"2019-10-21","close":35.6533},{"date":"2019-10-22","close":36.8109},{"date":"2019-10-23","close":37.1844},{"date":"2019-10-24","close":38.3047},{"date":"2019-10-25","close":37.7258},{"date":"2019-10-28","close":36.8483},{"date":"2019-10-29","close":36.4095},{"date":"2019-10-30","close":36.9416},{"date":"2019-10-31","close":36.6336},{"date":"2019-11-01","close":37.3711},{"date":"2019-11-04","close":35.616},{"date":"2019-11-05","close":35.7373},{"date":"2019-11-06","close":36.2508},{"date":"2019-11-07","close":35.5226},{"date":"2019-11-08","close":35.644},{"date":"2019-11-11","close":36.2228},{"date":"2019-11-12","close":36.1948},{"date":"2019-11-13","close":36.6336},{"date":"2019-11-14","close":36.7363},{"date":"2019-11-15","close":36.3255},{"date":"2019-11-18","close":36.8669},{"date":"2019-11-19","close":36.7643},{"date":"2019-11-20","close":37.007},{"date":"2019-11-21","close":36.3908},{"date":"2019-11-22","close":36.2975},{"date":"2019-11-25","close":36.8203},{"date":"2019-11-26","close":37.4271},{"date":"2019-11-27","close":37.175},{"date":"2019-11-29","close":37.0163},{"date":"2019-12-02","close":36.5402},{"date":"2019-12-03","close":36.7549},{"date":"2019-12-04","close":36.7736},{"date":"2019-12-05","close":37.5298},{"date":"2019-12-06","close":37.3991},{"date":"2019-12-09","close":37.4925},{"date":"2019-12-10","close":37.5951},{"date":"2019-12-11","close":38.0059},{"date":"2019-12-12","close":36.9977},{"date":"2019-12-13","close":37.6978},{"date":"2019-12-16","close":37.3618},{"date":"2019-12-17","close":37.034},{"date":"2019-12-18","close":36.4441},{"date":"2019-12-19","close":36.1444},{"date":"2019-12-20","close":37.0996},{"date":"2019-12-23","close":36.4254},{"date":"2019-12-24","close":36.6595},{"date":"2019-12-26","close":36.5003},{"date":"2019-12-27","close":36.3224},{"date":"2019-12-30","close":36.3317},{"date":"2019-12-31","close":36.3317},{"date":"2020-01-02","close":36.2194},{"date":"2020-01-03","close":36.5377},{"date":"2020-01-06","close":36.8093},{"date":"2020-01-07","close":37.0527},{"date":"2020-01-08","close":37.3898},{"date":"2020-01-09","close":37.2775},{"date":"2020-01-10","close":37.446},{"date":"2020-01-13","close":37.858},{"date":"2020-01-14","close":38.3356},{"date":"2020-01-15","close":38.682},{"date":"2020-01-16","close":39.0098},{"date":"2020-01-17","close":39.1315},{"date":"2020-01-21","close":39.8338},{"date":"2020-01-22","close":40.1522},{"date":"2020-01-23","close":41.0605},{"date":"2020-01-24","close":40.9294},{"date":"2020-01-27","close":41.4818},{"date":"2020-01-28","close":43.8603},{"date":"2020-01-29","close":43.0831},{"date":"2020-01-30","close":42.774},{"date":"2020-01-31","close":41.8096},{"date":"2020-02-03","close":41.8189},{"date":"2020-02-04","close":41.2758},{"date":"2020-02-05","close":42.3901},{"date":"2020-02-06","close":42.5961},{"date":"2020-02-07","close":43.1673},{"date":"2020-02-10","close":43.6917},{"date":"2020-02-11","close":43.9913},{"date":"2020-02-12","close":43.7292},{"date":"2020-02-13","close":43.7198},{"date":"2020-02-14","close":43.7198},{"date":"2020-02-18","close":43.6823},{"date":"2020-02-19","close":43.5887},{"date":"2020-02-20","close":43.7011},{"date":"2020-02-21","close":43.4576},{"date":"2020-02-24","close":42.3714},{"date":"2020-02-25","close":40.5923},{"date":"2020-02-26","close":39.3937},{"date":"2020-02-27","close":39.0847},{"date":"2020-02-28","close":37.6427},{"date":"2020-03-02","close":38.9068},{"date":"2020-03-03","close":39.5061},{"date":"2020-03-04","close":41.5942},{"date":"2020-03-05","close":40.2271},{"date":"2020-03-06","close":38.86},{"date":"2020-03-09","close":36.1725},{"date":"2020-03-10","close":37.1089},{"date":"2020-03-11","close":33.0918},{"date":"2020-03-12","close":28.6476},{"date":"2020-03-13","close":28.6852},{"date":"2020-03-16","close":22.625},{"date":"2020-03-17","close":21.6948},{"date":"2020-03-18","close":18.2841},{"date":"2020-03-19","close":18.3499},{"date":"2020-03-20","close":18.5754},{"date":"2020-03-23","close":16.6681},{"date":"2020-03-24","close":20.7458},{"date":"2020-03-25","close":22.7565},{"date":"2020-03-26","close":24.1565},{"date":"2020-03-27","close":23.0384},{"date":"2020-03-30","close":22.3243},{"date":"2020-03-31","close":20.9713},{"date":"2020-04-01","close":19.5432},{"date":"2020-04-02","close":18.5942},{"date":"2020-04-03","close":17.7768},{"date":"2020-04-06","close":20.3888},{"date":"2020-04-07","close":21.6384},{"date":"2020-04-08","close":23.978},{"date":"2020-04-09","close":24.7484},{"date":"2020-04-13","close":23.3015},{"date":"2020-04-14","close":24.1283},{"date":"2020-04-15","close":22.437},{"date":"2020-04-16","close":22.8035},{"date":"2020-04-17","close":23.978},{"date":"2020-04-20","close":22.8411},{"date":"2020-04-21","close":22.7189},{"date":"2020-04-22","close":22.6156},{"date":"2020-04-23","close":22.4277},{"date":"2020-04-24","close":24.0907},{"date":"2020-04-27","close":25.594},{"date":"2020-04-28","close":27.2383},{"date":"2020-04-29","close":28.4597},{"date":"2020-04-30","close":26.5618},{"date":"2020-05-01","close":25.594},{"date":"2020-05-04","close":25.6222},{"date":"2020-05-05","close":26.1202},{"date":"2020-05-06","close":25.9605},{"date":"2020-05-07","close":26.4772},{"date":"2020-05-08","close":28.0745},{"date":"2020-05-11","close":27.6423},{"date":"2020-05-12","close":26.3927},{"date":"2020-05-13","close":25.5376},{"date":"2020-05-14","close":25.9229},{"date":"2020-05-15","close":26.045},{"date":"2020-05-18","close":29.249},{"date":"2020-05-19","close":29.4933},{"date":"2020-05-20","close":29.5308},{"date":"2020-05-21","close":30.7147},{"date":"2020-05-22","close":31.2972},{"date":"2020-05-26","close":32.265},{"date":"2020-05-27","close":34.2475},{"date":"2020-05-28","close":32.3308},{"date":"2020-05-29","close":31.9174},{"date":"2020-06-01","close":32.2556},{"date":"2020-06-02","close":32.6502},{"date":"2020-06-03","close":33.8059},{"date":"2020-06-04","close":32.8945},{"date":"2020-06-05","close":34.5012},{"date":"2020-06-08","close":34.4542},{"date":"2020-06-09","close":33.6744},{"date":"2020-06-10","close":34.1254},{"date":"2020-06-11","close":31.0239},{"date":"2020-06-12","close":31.9477},{"date":"2020-06-15","close":33.6729},{"date":"2020-06-16","close":34.4365},{"date":"2020-06-17","close":34.3139},{"date":"2020-06-18","close":33.5692},{"date":"2020-06-19","close":32.683},{"date":"2020-06-22","close":33.0601},{"date":"2020-06-23","close":33.1073},{"date":"2020-06-24","close":31.9006},{"date":"2020-06-25","close":30.7128},{"date":"2020-06-26","close":30.1001},{"date":"2020-06-29","close":31.5801},{"date":"2020-06-30","close":32.0797},{"date":"2020-07-01","close":31.0899},{"date":"2020-07-02","close":30.9956},{"date":"2020-07-06","close":32.1457},{"date":"2020-07-07","close":31.976},{"date":"2020-07-08","close":33.2487},{"date":"2020-07-09","close":31.9383},{"date":"2020-07-10","close":33.0036},{"date":"2020-07-13","close":31.9477},{"date":"2020-07-14","close":33.4184},{"date":"2020-07-15","close":34.1065},{"date":"2020-07-16","close":34.6438},{"date":"2020-07-17","close":35.1623},{"date":"2020-07-20","close":35.4263},{"date":"2020-07-21","close":35.5394},{"date":"2020-07-22","close":37.1797},{"date":"2020-07-23","close":38.9236},{"date":"2020-07-24","close":40.1774},{"date":"2020-07-27","close":41.7046},{"date":"2020-07-28","close":40.9976},{"date":"2020-07-29","close":42.1382},{"date":"2020-07-30","close":41.3558},{"date":"2020-07-31","close":41.1013},{"date":"2020-08-03","close":41.5066},{"date":"2020-08-04","close":41.6103},{"date":"2020-08-05","close":41.9591},{"date":"2020-08-06","close":42.1571},{"date":"2020-08-07","close":41.7234},{"date":"2020-08-10","close":42.5718},{"date":"2020-08-11","close":41.8271},{"date":"2020-08-12","close":42.8358},{"date":"2020-08-13","close":42.9112},{"date":"2020-08-14","close":42.487},{"date":"2020-08-17","close":43.7691},{"date":"2020-08-18","close":43.9387},{"date":"2020-08-19","close":43.524},{"date":"2020-08-20","close":43.6842},{"date":"2020-08-21","close":44.7589},{"date":"2020-08-24","close":44.8909},{"date":"2020-08-25","close":44.4761},{"date":"2020-08-26","close":43.6371},{"date":"2020-08-27","close":43.128},{"date":"2020-08-28","close":42.7227},{"date":"2020-08-31","close":42.0345},{"date":"2020-09-01","close":43.4109},{"date":"2020-09-02","close":43.4957},{"date":"2020-09-03","close":41.6575},{"date":"2020-09-04","close":40.7336},{"date":"2020-09-08","close":40.7148},{"date":"2020-09-09","close":42.044},{"date":"2020-09-10","close":41.9497},{"date":"2020-09-11","close":42.7038},{"date":"2020-09-14","close":43.0526},{"date":"2020-09-15","close":42.4682},{"date":"2020-09-16","close":44.0425},{"date":"2020-09-17","close":42.8547},{"date":"2020-09-18","close":42.5144},{"date":"2020-09-21","close":42.1647},{"date":"2020-09-22","close":43.3556},{"date":"2020-09-23","close":41.4369},{"date":"2020-09-24","close":41.9189},{"date":"2020-09-25","close":41.5976},{"date":"2020-09-28","close":43.2516},{"date":"2020-09-29","close":42.7885},{"date":"2020-09-30","close":43.7526},{"date":"2020-10-01","close":44.8584},{"date":"2020-10-02","close":44.9246},{"date":"2020-10-05","close":45.1042},{"date":"2020-10-06","close":44.0645},{"date":"2020-10-07","close":44.5466},{"date":"2020-10-08","close":46.2857},{"date":"2020-10-09","close":46.2951},{"date":"2020-10-12","close":46.7677},{"date":"2020-10-13","close":45.7186},{"date":"2020-10-14","close":45.6335},{"date":"2020-10-15","close":46.2195},{"date":"2020-10-16","close":45.1326},{"date":"2020-10-19","close":43.8755},{"date":"2020-10-20","close":44.4048},{"date":"2020-10-21","close":42.7601},{"date":"2020-10-22","close":40.3027},{"date":"2020-10-23","close":41.5787},{"date":"2020-10-26","close":40.0853},{"date":"2020-10-27","close":39.0645},{"date":"2020-10-28","close":39.641},{"date":"2020-10-29","close":39.1401},{"date":"2020-10-30","close":38.5257},{"date":"2020-11-02","close":39.8395},{"date":"2020-11-03","close":40.7847},{"date":"2020-11-04","close":43.7809},{"date":"2020-11-05","close":43.4974},{"date":"2020-11-06","close":41.6921},{"date":"2020-11-09","close":38.4123},{"date":"2020-11-10","close":40.2365},{"date":"2020-11-11","close":40.4728},{"date":"2020-11-12","close":39.4237},{"date":"2020-11-13","close":40.5768},{"date":"2020-11-16","close":40.5201},{"date":"2020-11-17","close":40.6524},{"date":"2020-11-18","close":41.3329},{"date":"2020-11-19","close":41.2384},{"date":"2020-11-20","close":41.2762},{"date":"2020-11-23","close":42.7129},{"date":"2020-11-24","close":41.5692},{"date":"2020-11-25","close":42.1647},{"date":"2020-11-27","close":41.9284},{"date":"2020-11-30","close":41.2384},{"date":"2020-12-01","close":40.3216},{"date":"2020-12-02","close":39.2724},{"date":"2020-12-03","close":40.8036},{"date":"2020-12-04","close":39.7545},{"date":"2020-12-07","close":41.229},{"date":"2020-12-08","close":39.7356},{"date":"2020-12-09","close":39.7734},{"date":"2020-12-10","close":39.849},{"date":"2020-12-11","close":40.0286},{"date":"2020-12-14","close":39.8112},{"date":"2020-12-15","close":40.2284},{"date":"2020-12-16","close":40.3043},{"date":"2020-12-17","close":42.4665},{"date":"2020-12-18","close":42.77},{"date":"2020-12-21","close":42.4381},{"date":"2020-12-22","close":43.064},{"date":"2020-12-23","close":42.0018},{"date":"2020-12-24","close":42.8648},{"date":"2020-12-28","close":42.1725},{"date":"2020-12-29","close":41.8691},{"date":"2020-12-30","close":41.8122},{"date":"2020-12-31","close":40.8923},{"date":"2021-01-04","close":40.0293},{"date":"2021-01-05","close":38.9482},{"date":"2021-01-06","close":38.7396},{"date":"2021-01-07","close":40.2948},{"date":"2021-01-08","close":39.3844},{"date":"2021-01-11","close":39.906},{"date":"2021-01-12","close":40.456},{"date":"2021-01-13","close":40.3612},{"date":"2021-01-14","close":40.2284},{"date":"2021-01-15","close":40.494},{"date":"2021-01-19","close":41.7363},{"date":"2021-01-20","close":44.2778},{"date":"2021-01-21","close":45.1029},{"date":"2021-01-22","close":46.3642},{"date":"2021-01-25","close":46.4495},{"date":"2021-01-26","close":45.1693},{"date":"2021-01-27","close":44.8089},{"date":"2021-01-28","close":42.2674},{"date":"2021-01-29","close":41.2526},{"date":"2021-02-01","close":42.457},{"date":"2021-02-02","close":43.595},{"date":"2021-02-03","close":43.9649},{"date":"2021-02-04","close":44.6667},{"date":"2021-02-05","close":45.6434},{"date":"2021-02-08","close":46.7151},{"date":"2021-02-09","close":46.6582},{"date":"2021-02-10","close":46.8099},{"date":"2021-02-11","close":46.9521},{"date":"2021-02-12","close":45.9754},{"date":"2021-02-16","close":44.2589},{"date":"2021-02-17","close":43.7847},{"date":"2021-02-18","close":43.1209},{"date":"2021-02-19","close":43.9933},{"date":"2021-02-22","close":43.0924},{"date":"2021-02-23","close":43.5476},{"date":"2021-02-24","close":44.496},{"date":"2021-02-25","close":41.6699},{"date":"2021-02-26","close":42.7795},{"date":"2021-03-01","close":43.1209},{"date":"2021-03-02","close":43.8037},{"date":"2021-03-03","close":41.9829},{"date":"2021-03-04","close":41.5182},{"date":"2021-03-05","close":43.3769},{"date":"2021-03-08","close":44.9606},{"date":"2021-03-09","close":44.8943},{"date":"2021-03-10","close":46.3073},{"date":"2021-03-11","close":45.8888},{"date":"2021-03-12","close":45.5845},{"date":"2021-03-15","close":47.2679},{"date":"2021-03-16","close":46.6877},{"date":"2021-03-17","close":48.4947},{"date":"2021-03-18","close":45.8888},{"date":"2021-03-19","close":46.5926},{"date":"2021-03-22","close":46.6687},{"date":"2021-03-23","close":45.9744},{"date":"2021-03-24","close":45.8508},{"date":"2021-03-25","close":47.6863},{"date":"2021-03-26","close":50.045},{"date":"2021-03-29","close":49.0844},{"date":"2021-03-30","close":50.1686},{"date":"2021-03-31","close":49.8738},{"date":"2021-04-01","close":50.8629},{"date":"2021-04-05","close":51.1957},{"date":"2021-04-06","close":51.3479},{"date":"2021-04-07","close":50.9104},{"date":"2021-04-08","close":50.549},{"date":"2021-04-09","close":51.89},{"date":"2021-04-12","close":51.4525},{"date":"2021-04-13","close":51.405},{"date":"2021-04-14","close":50.8819},{"date":"2021-04-15","close":50.8343},{"date":"2021-04-16","close":51.5667},{"date":"2021-04-19","close":51.0816},{"date":"2021-04-20","close":49.9403},{"date":"2021-04-21","close":50.5585},{"date":"2021-04-22","close":50.5776},{"date":"2021-04-23","close":51.2718},{"date":"2021-04-26","close":52.1088},{"date":"2021-04-27","close":54.3438},{"date":"2021-04-28","close":55.8084},{"date":"2021-04-29","close":56.8831},{"date":"2021-04-30","close":56.2269},{"date":"2021-05-03","close":57.3777},{"date":"2021-05-04","close":57.9198},{"date":"2021-05-05","close":58.129},{"date":"2021-05-06","close":57.644},{"date":"2021-05-07","close":58.7092},{"date":"2021-05-10","close":59.2988},{"date":"2021-05-11","close":56.6263},{"date":"2021-05-12","close":52.6984},{"date":"2021-05-13","close":55.2188},{"date":"2021-05-14","close":55.5992},{"date":"2021-05-17","close":55.1522},{"date":"2021-05-18","close":53.3832},{"date":"2021-05-19","close":52.8601},{"date":"2021-05-20","close":53.3166},{"date":"2021-05-21","close":53.0408},{"date":"2021-05-24","close":53.2786},{"date":"2021-05-25","close":53.7636},{"date":"2021-05-26","close":54.8003},{"date":"2021-05-27","close":55.0476},{"date":"2021-05-28","close":54.962},{"date":"2021-06-01","close":55.3139},{"date":"2021-06-02","close":54.553},{"date":"2021-06-03","close":53.5544},{"date":"2021-06-04","close":54.1631},{"date":"2021-06-07","close":53.9348},{"date":"2021-06-08","close":54.1726},{"date":"2021-06-09","close":53.1074},{"date":"2021-06-10","close":51.477},{"date":"2021-06-11","close":51.8107},{"date":"2021-06-14","close":51.0384},{"date":"2021-06-15","close":51.6867},{"date":"2021-06-16","close":50.6475},{"date":"2021-06-17","close":51.2195},{"date":"2021-06-18","close":51.1719},{"date":"2021-06-21","close":51.6772},{"date":"2021-06-22","close":51.8584},{"date":"2021-06-23","close":51.0002},{"date":"2021-06-24","close":50.9335},{"date":"2021-06-25","close":51.1147},{"date":"2021-06-28","close":51.9346},{"date":"2021-06-29","close":52.9548},{"date":"2021-06-30","close":52.03},{"date":"2021-07-01","close":53.2218},{"date":"2021-07-02","close":52.6688},{"date":"2021-07-06","close":51.4102},{"date":"2021-07-07","close":52.5448},{"date":"2021-07-08","close":50.2566},{"date":"2021-07-09","close":50.7523},{"date":"2021-07-12","close":50.6856},{"date":"2021-07-13","close":49.265},{"date":"2021-07-14","close":49.3412},{"date":"2021-07-15","close":49.1505},{"date":"2021-07-16","close":48.6261},{"date":"2021-07-19","close":48.5499},{"date":"2021-07-20","close":49.7798},{"date":"2021-07-21","close":50.39},{"date":"2021-07-22","close":50.0468},{"date":"2021-07-23","close":51.5533},{"date":"2021-07-26","close":50.8763},{"date":"2021-07-27","close":50.9049},{"date":"2021-07-28","close":50.1803},{"date":"2021-07-29","close":52.4972},{"date":"2021-07-30","close":52.316},{"date":"2021-08-02","close":52.4018},{"date":"2021-08-03","close":52.7927},{"date":"2021-08-04","close":50.8096},{"date":"2021-08-05","close":51.0002},{"date":"2021-08-06","close":50.4854},{"date":"2021-08-09","close":50.1231},{"date":"2021-08-10","close":50.9526},{"date":"2021-08-11","close":52.7927},{"date":"2021-08-12","close":51.9251},{"date":"2021-08-13","close":51.8107},{"date":"2021-08-16","close":52.0777},{"date":"2021-08-17","close":50.0087},{"date":"2021-08-18","close":49.9133},{"date":"2021-08-19","close":49.3317},{"date":"2021-08-20","close":50.2566},{"date":"2021-08-23","close":49.9991},{"date":"2021-08-24","close":51.0956},{"date":"2021-08-25","close":51.6963},{"date":"2021-08-26","close":51.3149},{"date":"2021-08-27","close":52.3256},{"date":"2021-08-30","close":51.6391},{"date":"2021-08-31","close":51.353},{"date":"2021-09-01","close":52.1444},{"date":"2021-09-02","close":51.6772},{"date":"2021-09-03","close":50.9049},{"date":"2021-09-07","close":50.2661},{"date":"2021-09-08","close":47.2246},{"date":"2021-09-09","close":46.2234},{"date":"2021-09-10","close":45.699},{"date":"2021-09-13","close":46.0328},{"date":"2021-09-14","close":44.984},{"date":"2021-09-15","close":45.3653},{"date":"2021-09-16","close":45.9755},{"date":"2021-09-17","close":46.511},{"date":"2021-09-20","close":45.2966},{"date":"2021-09-21","close":45.0384},{"date":"2021-09-22","close":45.7843},{"date":"2021-09-23","close":45.2871},{"date":"2021-09-24","close":45.4114},{"date":"2021-09-27","close":46.2242},{"date":"2021-09-28","close":45.1245},{"date":"2021-09-29","close":45.8226},{"date":"2021-09-30","close":43.9101},{"date":"2021-10-01","close":44.1109},{"date":"2021-10-04","close":44.2256},{"date":"2021-10-05","close":44.4934},{"date":"2021-10-06","close":44.9333},{"date":"2021-10-07","close":45.5739},{"date":"2021-10-08","close":45.2584},{"date":"2021-10-11","close":45.1819},{"date":"2021-10-12","close":45.7747},{"date":"2021-10-13","close":45.6887},{"date":"2021-10-14","close":47.0848},{"date":"2021-10-15","close":46.2911},{"date":"2021-10-18","close":47.2091},{"date":"2021-10-19","close":47.0752},{"date":"2021-10-20","close":48.0123},{"date":"2021-10-21","close":47.9071},{"date":"2021-10-22","close":47.5438},{"date":"2021-10-25","close":47.6776},{"date":"2021-10-26","close":46.5493},{"date":"2021-10-27","close":46.6162},{"date":"2021-10-28","close":46.5302},{"date":"2021-10-29","close":45.9755},{"date":"2021-11-01","close":46.5493},{"date":"2021-11-02","close":45.6982},{"date":"2021-11-03","close":46.272},{"date":"2021-11-04","close":46.9318},{"date":"2021-11-05","close":48.2227},{"date":"2021-11-08","close":48.0697},{"date":"2021-11-09","close":49.6379},{"date":"2021-11-10","close":48.4044},{"date":"2021-11-11","close":48.4809},{"date":"2021-11-12","close":49.112},{"date":"2021-11-15","close":48.3566},{"date":"2021-11-16","close":49.265},{"date":"2021-11-17","close":50.0682},{"date":"2021-11-18","close":49.4754},{"date":"2021-11-19","close":49.963},{"date":"2021-11-22","close":50.1256},{"date":"2021-11-23","close":50.5846},{"date":"2021-11-24","close":50.3455},{"date":"2021-11-26","close":49.3319},{"date":"2021-11-29","close":49.2554},{"date":"2021-11-30","close":47.8402},{"date":"2021-12-01","close":47.8784},{"date":"2021-12-02","close":50.1925},{"date":"2021-12-03","close":49.81},{"date":"2021-12-06","close":51.6077},{"date":"2021-12-07","close":52.2771},{"date":"2021-12-08","close":52.9465},{"date":"2021-12-09","close":52.9465},{"date":"2021-12-10","close":53.7593},{"date":"2021-12-13","close":52.5831},{"date":"2021-12-14","close":51.6434},{"date":"2021-12-15","close":53.0433},{"date":"2021-12-16","close":51.7681},{"date":"2021-12-17","close":50.7996},{"date":"2021-12-20","close":49.3614},{"date":"2021-12-21","close":50.8092},{"date":"2021-12-22","close":52.2954},{"date":"2021-12-23","close":52.4009},{"date":"2021-12-27","close":53.1009},{"date":"2021-12-28","close":53.9638},{"date":"2021-12-29","close":55.2775},{"date":"2021-12-30","close":54.3186},{"date":"2021-12-31","close":54.8076},{"date":"2022-01-03","close":53.7817},{"date":"2022-01-04","close":54.5679},{"date":"2022-01-05","close":53.8008},{"date":"2022-01-06","close":52.7653},{"date":"2022-01-07","close":50.1285},{"date":"2022-01-10","close":50.8188},{"date":"2022-01-11","close":52.6406},{"date":"2022-01-12","close":52.7557},{"date":"2022-01-13","close":54.5871},{"date":"2022-01-14","close":54.7405},{"date":"2022-01-18","close":52.2763},{"date":"2022-01-19","close":50.9147},{"date":"2022-01-20","close":50.2148},{"date":"2022-01-21","close":49.3901},{"date":"2022-01-24","close":51.7777},{"date":"2022-01-25","close":50.838},{"date":"2022-01-26","close":48.9683},{"date":"2022-01-27","close":47.9423},{"date":"2022-01-28","close":49.1408},{"date":"2022-01-31","close":50.5216},{"date":"2022-02-01","close":51.001},{"date":"2022-02-02","close":52.1612},{"date":"2022-02-03","close":50.6654},{"date":"2022-02-04","close":46.7341},{"date":"2022-02-07","close":46.8492},{"date":"2022-02-08","close":48.0957},{"date":"2022-02-09","close":49.323},{"date":"2022-02-10","close":46.5424},{"date":"2022-02-11","close":45.8904},{"date":"2022-02-14","close":45.852},{"date":"2022-02-15","close":46.8875},{"date":"2022-02-16","close":47.2519},{"date":"2022-02-17","close":45.9767},{"date":"2022-02-18","close":46.1492},{"date":"2022-02-22","close":44.3274},{"date":"2022-02-23","close":43.0234},{"date":"2022-02-24","close":44.7014},{"date":"2022-02-25","close":46.6574},{"date":"2022-02-28","close":47.6163},{"date":"2022-03-01","close":47.0793},{"date":"2022-03-02","close":47.9806},{"date":"2022-03-03","close":47.2231},{"date":"2022-03-04","close":47.3382},{"date":"2022-03-07","close":44.3658},{"date":"2022-03-08","close":44.1836},{"date":"2022-03-09","close":45.7082},{"date":"2022-03-10","close":45.2096},{"date":"2022-03-11","close":44.4808},{"date":"2022-03-14","close":42.5762},{"date":"2022-03-15","close":44.6829},{"date":"2022-03-16","close":44.8368},{"date":"2022-03-17","close":45.5486},{"date":"2022-03-18","close":46.5875},{"date":"2022-03-21","close":44.7598},{"date":"2022-03-22","close":44.6251},{"date":"2022-03-23","close":42.9513},{"date":"2022-03-24","close":42.8744},{"date":"2022-03-25","close":42.1337},{"date":"2022-03-28","close":42.0086},{"date":"2022-03-29","close":43.4804},{"date":"2022-03-30","close":42.6531},{"date":"2022-03-31","close":40.306},{"date":"2022-04-01","close":40.7581},{"date":"2022-04-04","close":41.5276},{"date":"2022-04-05","close":40.306},{"date":"2022-04-06","close":39.1997},{"date":"2022-04-07","close":38.7187},{"date":"2022-04-08","close":39.1228},{"date":"2022-04-11","close":39.8923},{"date":"2022-04-12","close":40.2194},{"date":"2022-04-13","close":41.0755},{"date":"2022-04-14","close":40.6042},{"date":"2022-04-18","close":40.4695},{"date":"2022-04-19","close":42.0279},{"date":"2022-04-20","close":42.2395},{"date":"2022-04-21","close":41.6623},{"date":"2022-04-22","close":40.3156},{"date":"2022-04-25","close":42.0086},{"date":"2022-04-26","close":40.9601},{"date":"2022-04-27","close":40.0655},{"date":"2022-04-28","close":41.8643},{"date":"2022-04-29","close":40.1713},{"date":"2022-05-02","close":40.8254},{"date":"2022-05-03","close":41.9509},{"date":"2022-05-04","close":44.1153},{"date":"2022-05-05","close":41.6527},{"date":"2022-05-06","close":41.1621},{"date":"2022-05-09","close":41.0467},{"date":"2022-05-10","close":40.306},{"date":"2022-05-11","close":38.9496},{"date":"2022-05-12","close":40.5561},{"date":"2022-05-13","close":40.912},{"date":"2022-05-16","close":41.1044},{"date":"2022-05-17","close":42.7493},{"date":"2022-05-18","close":40.0559},{"date":"2022-05-19","close":40.0847},{"date":"2022-05-20","close":41.114},{"date":"2022-05-23","close":40.8158},{"date":"2022-05-24","close":39.3729},{"date":"2022-05-25","close":41.3353},{"date":"2022-05-26","close":43.2688},{"date":"2022-05-27","close":43.9518},{"date":"2022-05-31","close":43.5381},{"date":"2022-06-01","close":43.2111},{"date":"2022-06-02","close":43.7786},{"date":"2022-06-03","close":43.3457},{"date":"2022-06-06","close":43.4035},{"date":"2022-06-07","close":43.5766},{"date":"2022-06-08","close":42.3934},{"date":"2022-06-09","close":42.461},{"date":"2022-06-10","close":40.5401},{"date":"2022-06-13","close":38.5807},{"date":"2022-06-14","close":38.4938},{"date":"2022-06-15","close":38.0595},{"date":"2022-06-16","close":35.0093},{"date":"2022-06-17","close":34.99},{"date":"2022-06-21","close":35.878},{"date":"2022-06-22","close":36.602},{"date":"2022-06-23","close":38.3394},{"date":"2022-06-24","close":38.9861},{"date":"2022-06-27","close":39.1791},{"date":"2022-06-28","close":38.4842},{"date":"2022-06-29","close":38.2139},{"date":"2022-06-30","close":38.2525},{"date":"2022-07-01","close":40.7525},{"date":"2022-07-05","close":42.2004},{"date":"2022-07-06","close":41.737},{"date":"2022-07-07","close":42.0652},{"date":"2022-07-08","close":42.6637},{"date":"2022-07-11","close":42.4706},{"date":"2022-07-12","close":42.5285},{"date":"2022-07-13","close":42.7892},{"date":"2022-07-14","close":42.2776},{"date":"2022-07-15","close":42.4224},{"date":"2022-07-18","close":41.9494},{"date":"2022-07-19","close":43.0015},{"date":"2022-07-20","close":42.8278},{"date":"2022-07-21","close":43.9957},{"date":"2022-07-22","close":44.3142},{"date":"2022-07-25","close":43.1463},{"date":"2022-07-26","close":41.3123},{"date":"2022-07-27","close":42.1424},{"date":"2022-07-28","close":42.1907},{"date":"2022-07-29","close":42.1038},{"date":"2022-08-01","close":42.6347},{"date":"2022-08-02","close":40.2506},{"date":"2022-08-03","close":40.405},{"date":"2022-08-04","close":41.1386},{"date":"2022-08-05","close":40.9069},{"date":"2022-08-08","close":42.0073},{"date":"2022-08-09","close":40.7139},{"date":"2022-08-10","close":42.5961},{"date":"2022-08-11","close":42.7312},{"date":"2022-08-12","close":43.3876},{"date":"2022-08-15","close":42.8664},{"date":"2022-08-16","close":43.0015},{"date":"2022-08-17","close":41.988},{"date":"2022-08-18","close":42.1907},{"date":"2022-08-19","close":40.8394},{"date":"2022-08-22","close":39.5652},{"date":"2022-08-23","close":39.7197},{"date":"2022-08-24","close":40.627},{"date":"2022-08-25","close":41.5536},{"date":"2022-08-26","close":39.6135},{"date":"2022-08-29","close":39.488},{"date":"2022-08-30","close":39.5556},{"date":"2022-08-31","close":39.2467},{"date":"2022-09-01","close":39.1502},{"date":"2022-09-02","close":39.044},{"date":"2022-09-06","close":38.4263},{"date":"2022-09-07","close":39.2178},{"date":"2022-09-08","close":39.4012},{"date":"2022-09-09","close":40.3181},{"date":"2022-09-12","close":40.6656},{"date":"2022-09-13","close":37.8375},{"date":"2022-09-14","close":37.5575},{"date":"2022-09-15","close":37.5093},{"date":"2022-09-16","close":37.9919},{"date":"2022-09-19","close":39.2564},{"date":"2022-09-20","close":38.5904},{"date":"2022-09-21","close":38.1156},{"date":"2022-09-22","close":37.699},{"date":"2022-09-23","close":37.9315},{"date":"2022-09-26","close":36.7301},{"date":"2022-09-27","close":36.3716},{"date":"2022-09-28","close":38.2125},{"date":"2022-09-29","close":36.953},{"date":"2022-09-30","close":36.3329},{"date":"2022-10-03","close":38.0284},{"date":"2022-10-04","close":39.7143},{"date":"2022-10-05","close":39.5883},{"date":"2022-10-06","close":39.9855},{"date":"2022-10-07","close":38.8423},{"date":"2022-10-10","close":38.6194},{"date":"2022-10-11","close":38.7066},{"date":"2022-10-12","close":37.7862},{"date":"2022-10-13","close":37.6409},{"date":"2022-10-14","close":36.4104},{"date":"2022-10-17","close":37.137},{"date":"2022-10-18","close":38.3966},{"date":"2022-10-19","close":36.0035},{"date":"2022-10-20","close":35.4512},{"date":"2022-10-21","close":36.3232},{"date":"2022-10-24","close":36.7786},{"date":"2022-10-25","close":38.3191},{"date":"2022-10-26","close":37.6699},{"date":"2022-10-27","close":38.009},{"date":"2022-10-28","close":39.0748},{"date":"2022-10-31","close":38.7454},{"date":"2022-11-01","close":38.5613},{"date":"2022-11-02","close":37.4374},{"date":"2022-11-03","close":36.0616},{"date":"2022-11-04","close":37.0692},{"date":"2022-11-07","close":37.5149},{"date":"2022-11-08","close":37.7087},{"date":"2022-11-09","close":37.3793},{"date":"2022-11-10","close":42.4174},{"date":"2022-11-11","close":42.9891},{"date":"2022-11-14","close":41.1869},{"date":"2022-11-15","close":42.2624},{"date":"2022-11-16","close":42.3399},{"date":"2022-11-17","close":41.5067},{"date":"2022-11-18","close":41.5164},{"date":"2022-11-21","close":41.0901},{"date":"2022-11-22","close":42.369},{"date":"2022-11-23","close":43.3088},{"date":"2022-11-25","close":43.1344},{"date":"2022-11-28","close":42.4562},{"date":"2022-11-29","close":42.7178},{"date":"2022-11-30","close":43.3863},{"date":"2022-12-01","close":43.7448},{"date":"2022-12-02","close":43.2022},{"date":"2022-12-05","close":42.3496},{"date":"2022-12-06","close":42.0299},{"date":"2022-12-07","close":43.2119},{"date":"2022-12-08","close":43.0278},{"date":"2022-12-09","close":42.5531},{"date":"2022-12-12","close":43.4251},{"date":"2022-12-13","close":44.5238},{"date":"2022-12-14","close":45.0489},{"date":"2022-12-15","close":45.749},{"date":"2022-12-16","close":45.0197},{"date":"2022-12-19","close":43.8334},{"date":"2022-12-20","close":43.5417},{"date":"2022-12-21","close":44.4946},{"date":"2022-12-22","close":44.7572},{"date":"2022-12-23","close":44.5238},{"date":"2022-12-27","close":44.6016},{"date":"2022-12-28","close":43.6487},{"date":"2022-12-29","close":44.553},{"date":"2022-12-30","close":44.271},{"date":"2023-01-03","close":44.9225},{"date":"2023-01-04","close":46.099},{"date":"2023-01-05","close":46.3518},{"date":"2023-01-06","close":46.9741},{"date":"2023-01-09","close":46.7991},{"date":"2023-01-10","close":47.0908},{"date":"2023-01-11","close":48.4521},{"date":"2023-01-12","close":48.9188},{"date":"2023-01-13","close":49.3369},{"date":"2023-01-17","close":49.6578},{"date":"2023-01-18","close":49.5606},{"date":"2023-01-19","close":48.7924},{"date":"2023-01-20","close":49.3078},{"date":"2023-01-23","close":49.6481},{"date":"2023-01-24","close":50.1926},{"date":"2023-01-25","close":50.5426},{"date":"2023-01-26","close":50.9218},{"date":"2023-01-27","close":51.1649},{"date":"2023-01-30","close":50.5524},{"date":"2023-01-31","close":55.3169},{"date":"2023-02-01","close":56.824},{"date":"2023-02-02","close":58.6034},{"date":"2023-02-03","close":57.174},{"date":"2023-02-06","close":55.8905},{"date":"2023-02-07","close":56.4642},{"date":"2023-02-08","close":53.975},{"date":"2023-02-09","close":54.0334},{"date":"2023-02-10","close":54.432},{"date":"2023-02-13","close":55.803},{"date":"2023-02-14","close":54.9182},{"date":"2023-02-15","close":55.171},{"date":"2023-02-16","close":54.364},{"date":"2023-02-17","close":52.7985},{"date":"2023-02-21","close":51.3011},{"date":"2023-02-22","close":51.6511},{"date":"2023-02-23","close":52.5068},{"date":"2023-02-24","close":52.0984},{"date":"2023-02-27","close":52.2151},{"date":"2023-02-28","close":53.1582},{"date":"2023-03-01","close":52.7207},{"date":"2023-03-02","close":52.779},{"date":"2023-03-03","close":53.6639},{"date":"2023-03-06","close":53.2749},{"date":"2023-03-07","close":52.5457},{"date":"2023-03-08","close":53.236},{"date":"2023-03-09","close":52.9346},{"date":"2023-03-10","close":51.9914},{"date":"2023-03-13","close":52.711},{"date":"2023-03-14","close":53.4986},{"date":"2023-03-15","close":53.1096},{"date":"2023-03-16","close":54.4126},{"date":"2023-03-17","close":54.042},{"date":"2023-03-20","close":53.9835},{"date":"2023-03-21","close":54.4321},{"date":"2023-03-22","close":54.5393},{"date":"2023-03-23","close":54.9879},{"date":"2023-03-24","close":55.2512},{"date":"2023-03-27","close":55.1439},{"date":"2023-03-28","close":55.846},{"date":"2023-03-29","close":55.729},{"date":"2023-03-30","close":55.3682},{"date":"2023-03-31","close":56.8309},{"date":"2023-04-03","close":57.533},{"date":"2023-04-04","close":56.9674},{"date":"2023-04-05","close":57.1722},{"date":"2023-04-06","close":56.4019},{"date":"2023-04-10","close":56.8797},{"date":"2023-04-11","close":58.2741},{"date":"2023-04-12","close":58.2644},{"date":"2023-04-13","close":57.7378},{"date":"2023-04-14","close":58.6447},{"date":"2023-04-17","close":59.0835},{"date":"2023-04-18","close":61.0337},{"date":"2023-04-19","close":60.8875},{"date":"2023-04-20","close":61.2483},{"date":"2023-04-21","close":61.2678},{"date":"2023-04-24","close":62.2722},{"date":"2023-04-25","close":63.3351},{"date":"2023-04-26","close":63.023},{"date":"2023-04-27","close":64.6222},{"date":"2023-04-28","close":65.4804},{"date":"2023-05-01","close":64.1444},{"date":"2023-05-02","close":64.1347},{"date":"2023-05-03","close":64.8368},{"date":"2023-05-04","close":64.7198},{"date":"2023-05-05","close":65.3536},{"date":"2023-05-08","close":66.0947},{"date":"2023-05-09","close":66.0459},{"date":"2023-05-10","close":66.1142},{"date":"2023-05-11","close":66.4263},{"date":"2023-05-12","close":66.7285},{"date":"2023-05-15","close":66.8455},{"date":"2023-05-16","close":67.6354},{"date":"2023-05-17","close":67.7719},{"date":"2023-05-18","close":68.4058},{"date":"2023-05-19","close":67.4599},{"date":"2023-05-22","close":65.7437},{"date":"2023-05-23","close":64.0567},{"date":"2023-05-24","close":64.1249},{"date":"2023-05-25","close":64.866},{"date":"2023-05-26","close":64.2322},{"date":"2023-05-30","close":65.0318},{"date":"2023-05-31","close":64.437},{"date":"2023-06-01","close":65.6266},{"date":"2023-06-02","close":67.6549},{"date":"2023-06-05","close":67.6939},{"date":"2023-06-06","close":70.3853},{"date":"2023-06-07","close":69.7905},{"date":"2023-06-08","close":69.4394},{"date":"2023-06-09","close":70.2},{"date":"2023-06-12","close":71.0874},{"date":"2023-06-13","close":72.0528},{"date":"2023-06-14","close":71.4287},{"date":"2023-06-15","close":72.121},{"date":"2023-06-16","close":71.8376},{"date":"2023-06-20","close":73.1765},{"date":"2023-06-21","close":74.0267},{"date":"2023-06-22","close":74.3199},{"date":"2023-06-23","close":74.5348},{"date":"2023-06-26","close":74.3003},{"date":"2023-06-27","close":76.8803},{"date":"2023-06-28","close":75.9519},{"date":"2023-06-29","close":75.561},{"date":"2023-06-30","close":75.9128},{"date":"2023-07-03","close":75.5316},{"date":"2023-07-05","close":75.3655},{"date":"2023-07-06","close":73.3035},{"date":"2023-07-07","close":73.3231},{"date":"2023-07-10","close":75.6196},{"date":"2023-07-11","close":76.4209},{"date":"2023-07-12","close":78.18},{"date":"2023-07-13","close":78.522},{"date":"2023-07-14","close":80.6329},{"date":"2023-07-17","close":79.8413},{"date":"2023-07-18","close":80.154},{"date":"2023-07-19","close":80.0954},{"date":"2023-07-20","close":75.7564},{"date":"2023-07-21","close":76.3135},{"date":"2023-07-24","close":76.7434},{"date":"2023-07-25","close":81.5222},{"date":"2023-07-26","close":82.3822},{"date":"2023-07-27","close":81.7372},{"date":"2023-07-28","close":82.8903},{"date":"2023-07-31","close":82.4701},{"date":"2023-08-01","close":82.6949},{"date":"2023-08-02","close":81.659},{"date":"2023-08-03","close":79.597},{"date":"2023-08-04","close":82.431},{"date":"2023-08-07","close":83.6819},{"date":"2023-08-08","close":84.0533},{"date":"2023-08-09","close":83.1347},{"date":"2023-08-10","close":81.0727},{"date":"2023-08-11","close":80.887},{"date":"2023-08-14","close":82.1281},{"date":"2023-08-15","close":82.3235},{"date":"2023-08-16","close":80.6817},{"date":"2023-08-17","close":76.9975},{"date":"2023-08-18","close":77.4959},{"date":"2023-08-21","close":76.1864},{"date":"2023-08-22","close":77.0366},{"date":"2023-08-23","close":77.8477},{"date":"2023-08-24","close":76.5871},{"date":"2023-08-25","close":75.4144},{"date":"2023-08-28","close":76.0007},{"date":"2023-08-29","close":78.092},{"date":"2023-08-30","close":79.255},{"date":"2023-08-31","close":80.1931},{"date":"2023-09-01","close":80.7502},{"date":"2023-09-05","close":76.118},{"date":"2023-09-06","close":77.408},{"date":"2023-09-07","close":79.1377},{"date":"2023-09-08","close":78.8836},{"date":"2023-09-11","close":79.8413},{"date":"2023-09-12","close":76.5871},{"date":"2023-09-13","close":75.2092},{"date":"2023-09-14","close":76.7923},{"date":"2023-09-15","close":74.6869},{"date":"2023-09-18","close":75.0297},{"date":"2023-09-19","close":75.5389},{"date":"2023-09-20","close":74.8632},{"date":"2023-09-21","close":72.3661},{"date":"2023-09-22","close":72.4053},{"date":"2023-09-25","close":72.3955},{"date":"2023-09-26","close":71.7492},{"date":"2023-09-27","close":71.6806},{"date":"2023-09-28","close":73.2181},{"date":"2023-09-29","close":72.513},{"date":"2023-10-02","close":71.7002},{"date":"2023-10-03","close":69.2619},{"date":"2023-10-04","close":70.8581},{"date":"2023-10-05","close":70.3783},{"date":"2023-10-06","close":70.7014},{"date":"2023-10-09","close":71.6023},{"date":"2023-10-10","close":72.3955},{"date":"2023-10-11","close":74.021},{"date":"2023-10-12","close":70.4174},{"date":"2023-10-13","close":71.3771},{"date":"2023-10-16","close":71.3673},{"date":"2023-10-17","close":71.9352},{"date":"2023-10-18","close":70.3097},{"date":"2023-10-19","close":68.6744},{"date":"2023-10-20","close":68.2043},{"date":"2023-10-23","close":69.1052},{"date":"2023-10-24","close":70.1628},{"date":"2023-10-25","close":69.5459},{"date":"2023-10-26","close":70.8385},{"date":"2023-10-27","close":70.4272},{"date":"2023-10-30","close":70.7308},{"date":"2023-10-31","close":72.0625},{"date":"2023-11-01","close":75.627},{"date":"2023-11-02","close":78.506},{"date":"2023-11-03","close":81.6396},{"date":"2023-11-06","close":80.1609},{"date":"2023-11-07","close":80.3274},{"date":"2023-11-08","close":79.9944},{"date":"2023-11-09","close":79.2306},{"date":"2023-11-10","close":80.6603},{"date":"2023-11-13","close":80.3372},{"date":"2023-11-14","close":86.0266},{"date":"2023-11-15","close":85.2334},{"date":"2023-11-16","close":85.1648},{"date":"2023-11-17","close":86.4672},{"date":"2023-11-20","close":86.4281},{"date":"2023-11-21","close":85.4782},{"date":"2023-11-22","close":86.1147},{"date":"2023-11-24","close":86.2714},{"date":"2023-11-27","close":86.0853},{"date":"2023-11-28","close":85.772},{"date":"2023-11-29","close":86.1833},{"date":"2023-11-30","close":86.5847},{"date":"2023-12-01","close":89.1308},{"date":"2023-12-04","close":89.1308},{"date":"2023-12-05","close":89.0328},{"date":"2023-12-06","close":90.5409},{"date":"2023-12-07","close":92.4994},{"date":"2023-12-08","close":94.311},{"date":"2023-12-11","close":94.0564},{"date":"2023-12-12","close":93.9976},{"date":"2023-12-13","close":95.9267},{"date":"2023-12-14","close":102.7031},{"date":"2023-12-15","close":100.3627},{"date":"2023-12-18","close":100.0781},{"date":"2023-12-19","close":101.0004},{"date":"2023-12-20","close":100.1567},{"date":"2023-12-21","close":100.5001},{"date":"2023-12-22","close":100.5001},{"date":"2023-12-26","close":101.2359},{"date":"2023-12-27","close":101.9718},{"date":"2023-12-28","close":101.5401},{"date":"2023-12-29","close":101.2752},{"date":"2024-01-02","close":99.6367},{"date":"2024-01-03","close":98.577},{"date":"2024-01-04","close":98.42},{"date":"2024-01-05","close":99.568},{"date":"2024-01-08","close":101.7756},{"date":"2024-01-09","close":101.3635},{"date":"2024-01-10","close":103.2277},{"date":"2024-01-11","close":103.8262},{"date":"2024-01-12","close":102.9333},{"date":"2024-01-16","close":102.1582},{"date":"2024-01-17","close":101.7952},{"date":"2024-01-18","close":102.2661},{"date":"2024-01-19","close":104.0715},{"date":"2024-01-22","close":107.1817},{"date":"2024-01-23","close":101.648},{"date":"2024-01-24","close":100.4314},{"date":"2024-01-25","close":103.1492},{"date":"2024-01-26","close":103.1394},{"date":"2024-01-29","close":104.0617},{"date":"2024-01-30","close":103.5613},{"date":"2024-01-31","close":102.5899},{"date":"2024-02-01","close":104.719},{"date":"2024-02-02","close":103.9734},{"date":"2024-02-05","close":102.3839},{"date":"2024-02-06","close":100.6374},{"date":"2024-02-07","close":101.0691},{"date":"2024-02-08","close":101.3144},{"date":"2024-02-09","close":101.1574},{"date":"2024-02-12","close":103.6888},{"date":"2024-02-13","close":100.0781},{"date":"2024-02-14","close":101.8639},{"date":"2024-02-15","close":102.5114},{"date":"2024-02-16","close":99.5385},{"date":"2024-02-20","close":101.0986},{"date":"2024-02-21","close":101.6676},{"date":"2024-02-22","close":102.7077},{"date":"2024-02-23","close":103.7477},{"date":"2024-02-26","close":104.199},{"date":"2024-02-27","close":104.8466},{"date":"2024-02-28","close":104.4247},{"date":"2024-02-29","close":106.338},{"date":"2024-03-01","close":109.1146},{"date":"2024-03-04","close":108.938},{"date":"2024-03-05","close":108.3689},{"date":"2024-03-06","close":109.3403},{"date":"2024-03-07","close":111.6558},{"date":"2024-03-08","close":110.5569},{"date":"2024-03-11","close":108.7614},{"date":"2024-03-12","close":110.0467},{"date":"2024-03-13","close":112.1268},{"date":"2024-03-14","close":107.8414},{"date":"2024-03-15","close":109.0012},{"date":"2024-03-18","close":108.2935},{"date":"2024-03-19","close":109.5025},{"date":"2024-03-20","close":112.0383},{"date":"2024-03-21","close":114.0729},{"date":"2024-03-22","close":114.4562},{"date":"2024-03-25","close":113.7092},{"date":"2024-03-26","close":114.0041},{"date":"2024-03-27","close":115.9895},{"date":"2024-03-28","close":118.5548},{"date":"2024-04-01","close":116.4023},{"date":"2024-04-02","close":112.2447},{"date":"2024-04-03","close":113.6404},{"date":"2024-04-04","close":111.8909},{"date":"2024-04-05","close":114.3579},{"date":"2024-04-08","close":113.0802},{"date":"2024-04-09","close":113.4144},{"date":"2024-04-10","close":107.5269},{"date":"2024-04-11","close":108.6867},{"date":"2024-04-12","close":108.9914},{"date":"2024-04-15","close":106.9274},{"date":"2024-04-16","close":105.0304},{"date":"2024-04-17","close":104.3326},{"date":"2024-04-18","close":104.1458},{"date":"2024-04-19","close":103.6249},{"date":"2024-04-22","close":105.9838},{"date":"2024-04-23","close":110.8294},{"date":"2024-04-24","close":110.338},{"date":"2024-04-25","close":109.4534},{"date":"2024-04-26","close":111.8516},{"date":"2024-04-29","close":112.5986},{"date":"2024-04-30","close":109.5123},{"date":"2024-05-01","close":109.9055},{"date":"2024-05-02","close":111.9007},{"date":"2024-05-03","close":114.643},{"date":"2024-05-06","close":115.6357},{"date":"2024-05-07","close":114.9476},{"date":"2024-05-08","close":113.8075},{"date":"2024-05-09","close":114.987},{"date":"2024-05-10","close":115.6652},{"date":"2024-05-13","close":114.3874},{"date":"2024-05-14","close":114.1908},{"date":"2024-05-15","close":119.98},{"date":"2024-05-16","close":116.6284},{"date":"2024-05-17","close":117.0314},{"date":"2024-05-20","close":117.1591},{"date":"2024-05-21","close":115.8814},{"date":"2024-05-22","close":112.2447},{"date":"2024-05-23","close":110.8097},{"date":"2024-05-24","close":112.343},{"date":"2024-05-28","close":111.3208},{"date":"2024-05-29","close":110.6132},{"date":"2024-05-30","close":113.7878},{"date":"2024-05-31","close":115.3113},{"date":"2024-06-03","close":113.5126},{"date":"2024-06-04","close":110.9572},{"date":"2024-06-05","close":113.5913},{"date":"2024-06-06","close":112.5298},{"date":"2024-06-07","close":109.6303},{"date":"2024-06-10","close":111.4584},{"date":"2024-06-11","close":109.0504},{"date":"2024-06-12","close":113.3849},{"date":"2024-06-13","close":113.493},{"date":"2024-06-14","close":112.1366},{"date":"2024-06-17","close":112.4511},{"date":"2024-06-18","close":109.4284},{"date":"2024-06-20","close":108.9853},{"date":"2024-06-21","close":109.8518},{"date":"2024-06-24","close":110.9447},{"date":"2024-06-25","close":108.3454},{"date":"2024-06-26","close":108.3552},{"date":"2024-06-27","close":108.0598},{"date":"2024-06-28","close":108.4044},{"date":"2024-07-01","close":104.594},{"date":"2024-07-02","close":102.9104},{"date":"2024-07-03","close":103.4421},{"date":"2024-07-05","close":102.3491},{"date":"2024-07-08","close":103.639},{"date":"2024-07-09","close":103.0876},{"date":"2024-07-10","close":105.4999},{"date":"2024-07-11","close":112.0868},{"date":"2024-07-12","close":114.5385},{"date":"2024-07-15","close":114.4499},{"date":"2024-07-16","close":122.6417},{"date":"2024-07-17","close":119.8455},{"date":"2024-07-18","close":122.878},{"date":"2024-07-19","close":122.8387},{"date":"2024-07-22","close":123.7051},{"date":"2024-07-23","close":123.7346},{"date":"2024-07-24","close":120.6725},{"date":"2024-07-25","close":123.075},{"date":"2024-07-26","close":127.9881},{"date":"2024-07-29","close":130.8631},{"date":"2024-07-30","close":131.129},{"date":"2024-07-31","close":129.9672},{"date":"2024-08-01","close":127.289},{"date":"2024-08-02","close":125.7038},{"date":"2024-08-05","close":121.4602},{"date":"2024-08-06","close":121.7458},{"date":"2024-08-07","close":118.1323},{"date":"2024-08-08","close":120.2492},{"date":"2024-08-09","close":121.1255},{"date":"2024-08-12","close":120.0818},{"date":"2024-08-13","close":121.6768},{"date":"2024-08-14","close":119.9932},{"date":"2024-08-15","close":120.6331},{"date":"2024-08-16","close":120.7021},{"date":"2024-08-19","close":123.2522},{"date":"2024-08-20","close":122.819},{"date":"2024-08-21","close":126.5604},{"date":"2024-08-22","close":127.23},{"date":"2024-08-23","close":133.049},{"date":"2024-08-26","close":131.5721},{"date":"2024-08-27","close":129.5536},{"date":"2024-08-28","close":129.0909},{"date":"2024-08-29","close":128.126},{"date":"2024-08-30","close":129.6226},{"date":"2024-09-03","close":126.8066},{"date":"2024-09-04","close":126.3143},{"date":"2024-09-05","close":126.2946},{"date":"2024-09-06","close":128.1949},{"date":"2024-09-09","close":129.5733},{"date":"2024-09-10","close":130.6564},{"date":"2024-09-11","close":129.4158},{"date":"2024-09-12","close":133.2163},{"date":"2024-09-13","close":137.391},{"date":"2024-09-16","close":137.903},{"date":"2024-09-17","close":138.4946},{"date":"2024-09-18","close":139.0172},{"date":"2024-09-19","close":142.9514},{"date":"2024-09-20","close":139.875},{"date":"2024-09-23","close":141.5315},{"date":"2024-09-24","close":141.2554},{"date":"2024-09-25","close":138.4946},{"date":"2024-09-26","close":138.0115},{"date":"2024-09-27","close":141.1667},{"date":"2024-09-30","close":141.5217},{"date":"2024-10-01","close":142.5866},{"date":"2024-10-02","close":141.2949},{"date":"2024-10-03","close":140.9695},{"date":"2024-10-04","close":137.4889},{"date":"2024-10-07","close":137.479},{"date":"2024-10-08","close":138.2087},{"date":"2024-10-09","close":137.4396},{"date":"2024-10-10","close":136.7198},{"date":"2024-10-11","close":137.2523},{"date":"2024-10-14","close":140.5455},{"date":"2024-10-15","close":142.5964},{"date":"2024-10-16","close":144.7459},{"date":"2024-10-17","close":143.9177},{"date":"2024-10-18","close":146.9546},{"date":"2024-10-21","close":142.2415},{"date":"2024-10-22","close":131.9377},{"date":"2024-10-23","close":131.2968},{"date":"2024-10-24","close":133.9393},{"date":"2024-10-25","close":130.6164},{"date":"2024-10-28","close":132.0067},{"date":"2024-10-29","close":127.7669},{"date":"2024-10-30","close":128.4374},{"date":"2024-10-31","close":127.7176},{"date":"2024-11-01","close":126.5837},{"date":"2024-11-04","close":127.6781},{"date":"2024-11-05","close":131.3954},{"date":"2024-11-06","close":127.3626},{"date":"2024-11-07","close":129.3248},{"date":"2024-11-08","close":130.8432},{"date":"2024-11-11","close":131.5926},{"date":"2024-11-12","close":127.0668},{"date":"2024-11-13","close":125.6963},{"date":"2024-11-14","close":127.6288},{"date":"2024-11-15","close":127.0865},{"date":"2024-11-18","close":126.771},{"date":"2024-11-19","close":126.7118},{"date":"2024-11-20","close":126.2681},{"date":"2024-11-21","close":126.3273},{"date":"2024-11-22","close":127.9444},{"date":"2024-11-25","close":135.724},{"date":"2024-11-26","close":133.7027},{"date":"2024-11-27","close":134.6196},{"date":"2024-11-29","close":133.3772},{"date":"2024-12-02","close":133.2491},{"date":"2024-12-03","close":132.125},{"date":"2024-12-04","close":127.4908},{"date":"2024-12-05","close":126.0808},{"date":"2024-12-06","close":125.0455},{"date":"2024-12-09","close":126.6724},{"date":"2024-12-10","close":123.5862},{"date":"2024-12-11","close":120.2042},{"date":"2024-12-12","close":119.0013},{"date":"2024-12-13","close":116.763},{"date":"2024-12-16","close":115.4024},{"date":"2024-12-17","close":114.4836},{"date":"2024-12-18","close":109.9394},{"date":"2024-12-19","close":107.5686},{"date":"2024-12-20","close":109.1788},{"date":"2024-12-23","close":108.7935},{"date":"2024-12-24","close":109.406},{"date":"2024-12-26","close":109.3072},{"date":"2024-12-27","close":108.1909},{"date":"2024-12-30","close":107.5389},{"date":"2024-12-31","close":107.5785},{"date":"2025-01-02","close":106.3337},{"date":"2025-01-03","close":108.7145},{"date":"2025-01-06","close":107.6081},{"date":"2025-01-07","close":106.5214},{"date":"2025-01-08","close":109.1195},{"date":"2025-01-10","close":106.3041},{"date":"2025-01-13","close":107.6674},{"date":"2025-01-14","close":111.1348},{"date":"2025-01-15","close":114.5627},{"date":"2025-01-16","close":115.511},{"date":"2025-01-17","close":115.6098},{"date":"2025-01-21","close":114.4046},{"date":"2025-01-22","close":115.4715},{"date":"2025-01-23","close":115.106},{"date":"2025-01-24","close":114.2861},{"date":"2025-01-27","close":116.6174},{"date":"2025-01-28","close":113.6538},{"date":"2025-01-29","close":111.6188},{"date":"2025-01-30","close":117.0718},{"date":"2025-01-31","close":112.3992},{"date":"2025-02-03","close":107.8254},{"date":"2025-02-04","close":109.0405},{"date":"2025-02-05","close":109.979},{"date":"2025-02-06","close":108.675},{"date":"2025-02-07","close":104.5852},{"date":"2025-02-10","close":105.2767},{"date":"2025-02-11","close":106.0275},{"date":"2025-02-12","close":104.7136},{"date":"2025-02-13","close":105.4052},{"date":"2025-02-14","close":106.1263},{"date":"2025-02-18","close":104.3185},{"date":"2025-02-19","close":103.5875},{"date":"2025-02-20","close":104.5556},{"date":"2025-02-21","close":101.8587},{"date":"2025-02-24","close":100.4658},{"date":"2025-02-25","close":104.9409},{"date":"2025-02-26","close":103.1824},{"date":"2025-02-27","close":101.671},{"date":"2025-02-28","close":102.0267},{"date":"2025-03-03","close":100.7918},{"date":"2025-03-04","close":101.6513},{"date":"2025-03-05","close":104.684},{"date":"2025-03-06","close":106.9561},{"date":"2025-03-07","close":106.6005},{"date":"2025-03-10","close":106.0967},{"date":"2025-03-11","close":104.5556},{"date":"2025-03-12","close":102.2736},{"date":"2025-03-13","close":99.8632},{"date":"2025-03-14","close":101.6908},{"date":"2025-03-17","close":102.6293},{"date":"2025-03-18","close":102.4511},{"date":"2025-03-19","close":104.0647},{"date":"2025-03-20","close":104.2825},{"date":"2025-03-21","close":101.6888},{"date":"2025-03-24","close":104.7874},{"date":"2025-03-25","close":104.2627},{"date":"2025-03-26","close":104.1637},{"date":"2025-03-27","close":103.9855},{"date":"2025-03-28","close":100.7186},{"date":"2025-03-31","close":101.768},{"date":"2025-04-01","close":102.0056},{"date":"2025-04-02","close":103.2826},{"date":"2025-04-03","close":96.7687},{"date":"2025-04-04","close":100.2236},{"date":"2025-04-07","close":95.1748},{"date":"2025-04-08","close":91.0962},{"date":"2025-04-09","close":96.1945},{"date":"2025-04-10","close":92.7395},{"date":"2025-04-11","close":93.581},{"date":"2025-04-14","close":94.4819},{"date":"2025-04-15","close":93.8384},{"date":"2025-04-16","close":91.9278},{"date":"2025-04-17","close":93.9968},{"date":"2025-04-21","close":92.1753},{"date":"2025-04-22","close":99.8772},{"date":"2025-04-23","close":100.0454},{"date":"2025-04-24","close":101.8175},{"date":"2025-04-25","close":100.8572},{"date":"2025-04-28","close":101.3918},{"date":"2025-04-29","close":100.7186},{"date":"2025-04-30","close":101.5502},{"date":"2025-05-01","close":100.8671},{"date":"2025-05-02","close":103.4113},{"date":"2025-05-05","close":102.6292},{"date":"2025-05-06","close":99.8277},{"date":"2025-05-07","close":100.3028},{"date":"2025-05-08","close":102.3224},{"date":"2025-05-09","close":101.4413},{"date":"2025-05-12","close":105.4705},{"date":"2025-05-13","close":105.3813},{"date":"2025-05-14","close":101.0354},{"date":"2025-05-15","close":101.7383},{"date":"2025-05-16","close":103.3618},{"date":"2025-05-19","close":102.0353},{"date":"2025-05-20","close":100.2929},{"date":"2025-05-21","close":98.1051},{"date":"2025-05-22","close":97.5904},{"date":"2025-05-23","close":97.2241},{"date":"2025-05-27","close":99.5604},{"date":"2025-05-28","close":96.7291},{"date":"2025-05-29","close":97.5508},{"date":"2025-05-30","close":97.0459},{"date":"2025-06-02","close":96.5707},{"date":"2025-06-03","close":97.6795},{"date":"2025-06-04","close":100.8473},{"date":"2025-06-05","close":100.6196},{"date":"2025-06-06","close":99.2238},{"date":"2025-06-09","close":100.4513},{"date":"2025-06-10","close":103.9756},{"date":"2025-06-11","close":102.3818},{"date":"2025-06-12","close":103.1044},{"date":"2025-06-13","close":100.5899},{"date":"2025-06-16","close":101.3918},{"date":"2025-06-17","close":97.9393},{"date":"2025-06-18","close":98.356},{"date":"2025-06-20","close":100.6676},{"date":"2025-06-23","close":104.0208},{"date":"2025-06-24","close":104.6558},{"date":"2025-06-25","close":102.7411},{"date":"2025-06-26","close":103.6141},{"date":"2025-06-27","close":104.6855},{"date":"2025-06-30","close":104.626},{"date":"2025-07-01","close":109.0706},{"date":"2025-07-02","close":110.4595},{"date":"2025-07-03","close":108.4952},{"date":"2025-07-07","close":107.2848},{"date":"2025-07-08","close":108.019},{"date":"2025-07-09","close":112.8703},{"date":"2025-07-10","close":114.2691},{"date":"2025-07-11","close":113.3664},{"date":"2025-07-14","close":111.9477},{"date":"2025-07-15","close":107.1459},{"date":"2025-07-16","close":108.4257},{"date":"2025-07-17","close":108.4158},{"date":"2025-07-18","close":107.8007},{"date":"2025-07-21","close":107.7908},{"date":"2025-07-22","close":120.2118},{"date":"2025-07-23","close":118.3367},{"date":"2025-07-24","close":115.1124},{"date":"2025-07-25","close":115.4299},{"date":"2025-07-28","close":115.8962},{"date":"2025-07-29","close":116.1341},{"date":"2025-07-30","close":112.4633},{"date":"2025-07-31","close":112.0268},{"date":"2025-08-01","close":115.8265},{"date":"2025-08-04","close":118.4159},{"date":"2025-08-05","close":120.0627},{"date":"2025-08-06","close":119.279},{"date":"2025-08-07","close":119.7155},{"date":"2025-08-08","close":120.6778},{"date":"2025-08-11","close":119.2492},{"date":"2025-08-12","close":122.3545},{"date":"2025-08-13","close":128.932},{"date":"2025-08-14","close":127.5332},{"date":"2025-08-15","close":127.6721},{"date":"2025-08-18","close":127.1959},{"date":"2025-08-19","close":129.3388},{"date":"2025-08-20","close":125.5391},{"date":"2025-08-21","close":124.3783},{"date":"2025-08-22","close":131.2833},{"date":"2025-08-25","close":131.2337},{"date":"2025-08-26","close":130.0928},{"date":"2025-08-27","close":129.9936},{"date":"2025-08-28","close":130.4301},{"date":"2025-08-29","close":130.9757},{"date":"2025-09-02","close":131.0452},{"date":"2025-09-03","close":132.2456},{"date":"2025-09-04","close":136.5215},{"date":"2025-09-05","close":139.4581},{"date":"2025-09-08","close":140.3014},{"date":"2025-09-09","close":135.6385},{"date":"2025-09-10","close":134.3389},{"date":"2025-09-11","close":137.5632},{"date":"2025-09-12","close":136.0155},{"date":"2025-09-15","close":133.7734},{"date":"2025-09-16","close":133.0293},{"date":"2025-09-17","close":133.2579},{"date":"2025-09-18","close":133.2579},{"date":"2025-09-19","close":131.0717},{"date":"2025-09-22","close":128.4284},{"date":"2025-09-23","close":129.2333},{"date":"2025-09-24","close":130.078},{"date":"2025-09-25","close":127.9316},{"date":"2025-09-26","close":130.3264},{"date":"2025-09-29","close":132.3039},{"date":"2025-09-30","close":131.3003},{"date":"2025-10-01","close":133.5958},{"date":"2025-10-02","close":134.033},{"date":"2025-10-03","close":136.7459},{"date":"2025-10-06","close":134.6292},{"date":"2025-10-07","close":128.7862},{"date":"2025-10-08","close":126.8583},{"date":"2025-10-09","close":120.6476},{"date":"2025-10-10","close":119.2862},{"date":"2025-10-13","close":119.7334},{"date":"2025-10-14","close":124.1057},{"date":"2025-10-15","close":123.8971},{"date":"2025-10-16","close":123.1021},{"date":"2025-10-17","close":123.6685},{"date":"2025-10-20","close":122.4959},{"date":"2025-10-21","close":122.4959},{"date":"2025-10-22","close":119.4551},{"date":"2025-10-23","close":120.101},{"date":"2025-10-24","close":119.7731},{"date":"2025-10-27","close":119.5446},{"date":"2025-10-28","close":119.9818},{"date":"2025-10-29","close":117.4876},{"date":"2025-10-30","close":118.2925},{"date":"2025-10-31","close":119.1173},{"date":"2025-11-03","close":118.0142},{"date":"2025-11-04","close":118.8887},{"date":"2025-11-05","close":118.7098},{"date":"2025-11-06","close":118.1832},{"date":"2025-11-07","close":119.008},{"date":"2025-11-10","close":119.4154},{"date":"2025-11-11","close":120.4588},{"date":"2025-11-12","close":119.8725},{"date":"2025-11-13","close":117.6764},{"date":"2025-11-14","close":117.6267},{"date":"2025-11-17","close":113.1649},{"date":"2025-11-18","close":112.7773},{"date":"2025-11-19","close":113.0456},{"date":"2025-11-20","close":113.6319},{"date":"2025-11-21","close":119.5644},{"date":"2025-11-24","close":118.531},{"date":"2025-11-25","close":124.9206},{"date":"2025-11-26","close":126.7888},{"date":"2025-11-28","close":126.3913},{"date":"2025-12-01","close":126.3814},{"date":"2025-12-02","close":125.7553},{"date":"2025-12-03","close":129.5116},{"date":"2025-12-04","close":127.0869},{"date":"2025-12-05","close":126.1925},{"date":"2025-12-08","close":124.0958},{"date":"2025-12-09","close":122.2674},{"date":"2025-12-10","close":127.0968},{"date":"2025-12-11","close":126.7689},{"date":"2025-12-12","close":125.6361},{"date":"2025-12-15","close":125.7156},{"date":"2025-12-16","close":123.8672},{"date":"2025-12-17","close":122.2839},{"date":"2025-12-18","close":121.1487},{"date":"2025-12-19","close":119.2368},{"date":"2025-12-22","close":118.6094},{"date":"2025-12-23","close":116.8867},{"date":"2025-12-24","close":118.8484},{"date":"2025-12-26","close":118.6991},{"date":"2025-12-29","close":118.1912},{"date":"2025-12-30","close":117.6336},{"date":"2025-12-31","close":116.7672},{"date":"2026-01-02","close":118.5696},{"date":"2026-01-05","close":119.3563},{"date":"2026-01-06","close":120.6409},{"date":"2026-01-07","close":116.7971},{"date":"2026-01-08","close":122.6424},{"date":"2026-01-09","close":131.6444},{"date":"2026-01-12","close":132.6701},{"date":"2026-01-13","close":133.0983},{"date":"2026-01-14","close":130.1806},{"date":"2026-01-15","close":132.3116},{"date":"2026-01-16","close":129.6827},{"date":"2026-01-20","close":126.2771},{"date":"2026-01-21","close":129.4238},{"date":"2026-01-22","close":127.233},{"date":"2026-01-23","close":124.634},{"date":"2026-01-26","close":124.5444},{"date":"2026-01-27","close":123.3594},{"date":"2026-01-28","close":122.752},{"date":"2026-01-29","close":126.7252},{"date":"2026-01-30","close":124.5643},{"date":"2026-02-02","close":126.536},{"date":"2026-02-03","close":129.9117},{"date":"2026-02-04","close":134.0045},{"date":"2026-02-05","close":133.4866},{"date":"2026-02-06","close":134.5223},{"date":"2026-02-09","close":131.8137},{"date":"2026-02-10","close":136.7529},{"date":"2026-02-11","close":138.7345},{"date":"2026-02-12","close":138.3063},{"date":"2026-02-13","close":141.9609},{"date":"2026-02-17","close":140.985},{"date":"2026-02-18","close":141.5028},{"date":"2026-02-19","close":139.0233},{"date":"2026-02-20","close":139.4316},{"date":"2026-02-23","close":139.6208},{"date":"2026-02-24","close":140.3079},{"date":"2026-02-25","close":134.0443},{"date":"2026-02-26","close":135.0899},{"date":"2026-02-27","close":136.6234},{"date":"2026-03-02","close":133.158},{"date":"2026-03-03","close":131.4751},{"date":"2026-03-04","close":131.6245},{"date":"2026-03-05","close":129.1051},{"date":"2026-03-06","close":127.3027},{"date":"2026-03-09","close":126.1277},{"date":"2026-03-10","close":123.8672},{"date":"2026-03-11","close":122.8615},{"date":"2026-03-12","close":119.9538},{"date":"2026-03-13","close":118.6891},{"date":"2026-03-16","close":121.6566},{"date":"2026-03-17","close":121.7064},{"date":"2026-03-18","close":116.8365},{"date":"2026-03-19","close":117.6049},{"date":"2026-03-20","close":114.3118},{"date":"2026-03-23","close":118.3933},{"date":"2026-03-24","close":117.8444},{"date":"2026-03-25","close":117.9342},{"date":"2026-03-26","close":116.8764},{"date":"2026-03-27","close":114.3916},{"date":"2026-03-30","close":113.4835},{"date":"2026-03-31","close":117.3654},{"date":"2026-04-01","close":116.9064},{"date":"2026-04-02","close":117.0461},{"date":"2026-04-06","close":119.5808},{"date":"2026-04-07","close":114.8507},{"date":"2026-04-08","close":120.1895},{"date":"2026-04-09","close":121.9758},{"date":"2026-04-10","close":120.0798},{"date":"2026-04-13","close":121.4968},{"date":"2026-04-14","close":122.4249},{"date":"2026-04-15","close":120.5687},{"date":"2026-04-16","close":120.2195},{"date":"2026-04-17","close":126.2669},{"date":"2026-04-20","close":127.1351},{"date":"2026-04-21","close":128.3725},{"date":"2026-04-22","close":127.2947},{"date":"2026-04-23","close":130.3683},{"date":"2026-04-24","close":127.2947},{"date":"2026-04-27","close":128.0132},{"date":"2026-04-28","close":124.6702},{"date":"2026-04-29","close":120.459},{"date":"2026-04-30","close":122.1055},{"date":"2026-05-01","close":118.9621},{"date":"2026-05-04","close":114.9105},{"date":"2026-05-05","close":117.7247},{"date":"2026-05-06","close":119.8502},{"date":"2026-05-07","close":116.5771},{"date":"2026-05-08","close":117.3055},{"date":"2026-05-11","close":115.2099},{"date":"2026-05-12","close":114.3118},{"date":"2026-05-13","close":112.7351},{"date":"2026-05-14","close":113.6332},{"date":"2026-05-15","close":109.881},{"date":"2026-05-18","close":111.5475},{"date":"2026-05-19","close":110.8191},{"date":"2026-05-20","close":116.0182},{"date":"2026-05-21","close":116.0581},{"date":"2026-05-22","close":116.1879},{"date":"2026-05-26","close":117.5949},{"date":"2026-05-27","close":118.8523},{"date":"2026-05-28","close":117.7646},{"date":"2026-05-29","close":117.9342},{"date":"2026-06-01","close":117.4552},{"date":"2026-06-02","close":117.5251},{"date":"2026-06-03","close":116.9662},{"date":"2026-06-04","close":117.9741},{"date":"2026-06-05","close":118.1538},{"date":"2026-06-08","close":117.4652},{"date":"2026-06-09","close":122.5247},{"date":"2026-06-10","close":118.2436},{"date":"2026-06-11","close":123.7421},{"date":"2026-06-12","close":122.9138},{"date":"2026-06-15","close":122.5845},{"date":"2026-06-16","close":124.76},{"date":"2026-06-17","close":121.88},{"date":"2026-06-18","close":126.96},{"date":"2026-06-22","close":125.62},{"date":"2026-06-23","close":126.55},{"date":"2026-06-24","close":135.71},{"date":"2026-06-25","close":135.81},{"date":"2026-06-26","close":137.61},{"date":"2026-06-29","close":137.94},{"date":"2026-06-30","close":137.21},{"date":"2026-07-01","close":132.59},{"date":"2026-07-02","close":133.67},{"date":"2026-07-06","close":131.38},{"date":"2026-07-07","close":129.92},{"date":"2026-07-08","close":122.94},{"date":"2026-07-09","close":123.72},{"date":"2026-07-10","close":124.75},{"date":"2026-07-13","close":123.75},{"date":"2026-07-14","close":124.56},{"date":"2026-07-15","close":125.39},{"date":"2026-07-16","close":129.02},{"date":"2026-07-17","close":126.08},{"date":"2026-07-20","close":123.18},{"date":"2026-07-21","close":124.26},{"date":"2026-07-22","close":126.75},{"date":"2026-07-23","close":124.67},{"date":"2026-07-24","close":128.75},{"date":"2026-07-27","close":130.59},{"date":"2026-07-28","close":134.75},{"date":"2026-07-29","close":132.31},{"date":"2026-07-30","close":128.74},{"date":"2026-07-31","close":126.47},{"date":"2026-08-03","close":129.29},{"date":"2026-08-04","close":131.68},{"date":"2026-08-05","close":133.01},{"date":"2026-08-06","close":129.55},{"date":"2026-08-07","close":132.9},{"date":"2026-08-10","close":130.05},{"date":"2026-08-11","close":132.42},{"date":"2026-08-12","close":129.16},{"date":"2026-08-13","close":130.55},{"date":"2026-08-14","close":130.18},{"date":"2026-08-17","close":128.49},{"date":"2026-08-18","close":126.05},{"date":"2026-08-19","close":130.68},{"date":"2026-08-20","close":127.67},{"date":"2026-08-21","close":129.0},{"date":"2026-08-24","close":129.61},{"date":"2026-08-25","close":130.86},{"date":"2026-08-26","close":130.03},{"date":"2026-08-27","close":126.75},{"date":"2026-08-28","close":128.55},{"date":"2026-08-31","close":126.32},{"date":"2026-09-01","close":123.13},{"date":"2026-09-02","close":123.7},{"date":"2026-09-03","close":124.31},{"date":"2026-09-04","close":124.45},{"date":"2026-09-08","close":120.07},{"date":"2026-09-09","close":118.93},{"date":"2026-09-10","close":116.41},{"date":"2026-09-11","close":118.26},{"date":"2026-09-14","close":118.94},{"date":"2026-09-15","close":119.47},{"date":"2026-09-16","close":117.55},{"date":"2026-09-17","close":118.84},{"date":"2026-09-18","close":117.26},{"date":"2026-09-21","close":118.97},{"date":"2026-09-22","close":122.29},{"date":"2026-09-23","close":118.71},{"date":"2026-09-24","close":118.18},{"date":"2026-09-25","close":119.85},{"date":"2026-09-28","close":119.13},{"date":"2026-09-29","close":118.5},{"date":"2026-09-30","close":116.06},{"date":"2026-10-01","close":116.35},{"date":"2026-10-02","close":115.73},{"date":"2026-10-05","close":113.98},{"date":"2026-10-06","close":116.1},{"date":"2026-10-07","close":112.33},{"date":"2026-10-08","close":113.53},{"date":"2026-10-09","close":112.12},{"date":"2026-10-12","close":111.14},{"date":"2026-10-13","close":111.58},{"date":"2026-10-14","close":109.35},{"date":"2026-10-15","close":112.99},{"date":"2026-10-16","close":113.55},{"date":"2026-10-19","close":110.9},{"date":"2026-10-20","close":114.53},{"date":"2026-10-21","close":112.89},{"date":"2026-10-22","close":119.54}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":119.48,"low_30d":107.155,"support":108.71,"high_30d":122.68,"change_1d":5.8,"change_7d":5.3,"change_30d":1.1,"resistance":121.13,"position_in_range":79.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.9,"per":7.66,"quarter":"2024-Q2"},{"pbr":2.41,"per":9.89,"quarter":"2024-Q3"},{"pbr":1.75,"per":7.09,"quarter":"2024-Q4"},{"pbr":1.63,"per":7.06,"quarter":"2025-Q1"},{"pbr":1.64,"per":7.82,"quarter":"2025-Q2"},{"pbr":2.02,"per":10.11,"quarter":"2025-Q3"},{"pbr":1.77,"per":10.21,"quarter":"2025-Q4"},{"pbr":1.79,"per":11.01,"quarter":"2026-Q1"},{"pbr":2.08,"per":13.57,"quarter":"2026-Q2"},{"pbr":1.73,"per":11.82,"quarter":"현재"}],"timeline":[{"close":108.4044,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":141.5217,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":107.5785,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":101.768,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":104.626,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":131.3003,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":116.7672,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":117.3654,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":137.21,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.89,"pbr_5y_low":1.63,"per_5y_avg":9.38,"per_5y_low":7.06,"current_pbr":1.73,"current_per":11.82,"pbr_5y_high":2.41,"per_5y_high":13.57,"pbr_5y_median":1.79,"per_5y_median":9.89,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":88.9,"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 17% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESIDENTIAL CONSTRUCTION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.9%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"PER 11.82x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"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":2.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.63,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":15.66,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.18,"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":0.18,"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":20.72,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.61,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.62,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.9,"per":7.66,"close":108.4044,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.41,"per":9.89,"close":141.5217,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.75,"per":7.09,"close":107.5785,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.63,"per":7.06,"close":101.768,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.64,"per":7.82,"close":104.626,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.02,"per":10.11,"close":131.3003,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.77,"per":10.21,"close":116.7672,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.79,"per":11.01,"close":117.3654,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.08,"per":13.57,"close":137.21,"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":"11.8배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"3.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.48,"pbr":null,"per":null,"roa":0.025866526055962843,"roe":0.03630052595984964,"revenue":3982957000.0,"market_cap":null,"net_income":472405280.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20724577242485923,"total_assets":18263190000.0,"total_equity":13013731000.0,"profit_margin":0.11860667338361926,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":442486000.0,"operating_margin":0.11109484737093571},{"eps":1.79,"pbr":1.796,"per":11.03,"roa":0.019069926434300322,"roe":0.026786469697128765,"revenue":3408572000.0,"market_cap":23571927000.0,"net_income":346996000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24118780533314244,"total_assets":18195980000.0,"total_equity":12954152000.0,"profit_margin":0.10180098880117538,"dividend_yield":0.76,"fiscal_quarter":"Q1","operating_income":440360000.0,"operating_margin":0.129191931401185},{"eps":2.88,"pbr":null,"per":null,"roa":0.027792677509830083,"roe":0.03862895078966122,"revenue":4610748000.0,"market_cap":null,"net_income":501614000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.24778907890867166,"total_assets":18048423000.0,"total_equity":12985442000.0,"profit_margin":0.10879232610413755,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":753036000.0,"operating_margin":0.16332187315377028},{"eps":2.96,"pbr":null,"per":null,"roa":0.0328180319970126,"roe":0.04567537112203871,"revenue":4404799000.0,"market_cap":null,"net_income":585834000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.27769462352311647,"total_assets":17850979000.0,"total_equity":12826037000.0,"profit_margin":0.13299903128383384,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":761310000.0,"operating_margin":0.17283649038242155},{"eps":3.03,"pbr":null,"per":null,"roa":0.034596858017180196,"roe":0.048388533322857474,"revenue":4403755000.0,"market_cap":null,"net_income":608483000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2720873436419601,"total_assets":17587811000.0,"total_equity":12574942000.0,"profit_margin":0.13817367224107607,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":805452000.0,"operating_margin":0.18290118319479626},{"eps":2.57,"pbr":null,"per":null,"roa":0.03015589149072716,"roe":0.04250062515384963,"revenue":3892650000.0,"market_cap":null,"net_income":522799000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2742630341798004,"total_assets":17336546000.0,"total_equity":12300972000.0,"profit_margin":0.13430413728436927,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":671906000.0,"operating_margin":0.17260889111530706},{"eps":4.43,"pbr":null,"per":null,"roa":0.05259453264825142,"roe":0.07533754431212632,"revenue":4921794000.0,"market_cap":null,"net_income":913239000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.27524577420347135,"total_assets":17363763000.0,"total_equity":12121964000.0,"profit_margin":0.18555002505184084,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1156566000.0,"operating_margin":0.23498870533793165},{"eps":3.35,"pbr":null,"per":null,"roa":0.04116249907918523,"roe":0.06035118861958008,"revenue":4476342000.0,"market_cap":null,"net_income":697914000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.29061296031447104,"total_assets":16955093000.0,"total_equity":11564213000.0,"profit_margin":0.15591167967058817,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":891488000.0,"operating_margin":0.1991554711413918},{"eps":4.0603985798136115,"pbr":null,"per":null,"roa":0.048907738477154565,"roe":0.07209710070273763,"revenue":4599655000.0,"market_cap":null,"net_income":809133000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.30305881636774934,"total_assets":16544069000.0,"total_equity":11222823000.0,"profit_margin":0.17591167163624227,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1030323000.0,"operating_margin":0.22400006087413077},{"eps":3.326952193088786,"pbr":null,"per":null,"roa":0.040189546338769526,"roe":0.061603688475502544,"revenue":3949160000.0,"market_cap":null,"net_income":662976000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2966838517558164,"total_assets":16496230000.0,"total_equity":10761953000.0,"profit_margin":0.16787772589613995,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":811518000.0,"operating_margin":0.2054912943512038},{"eps":3.567911539212242,"pbr":null,"per":null,"roa":0.044196605344050024,"roe":0.06847494962322516,"revenue":4293652000.0,"market_cap":null,"net_income":710993000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.29102428422238225,"total_assets":16087050000.0,"total_equity":10383257000.0,"profit_margin":0.16559166881712817,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":938615000.0,"operating_margin":0.21860528053973632},{"eps":3.205506514776235,"pbr":null,"per":null,"roa":0.04064161807307035,"roe":0.06379774643717888,"revenue":4003533000.0,"market_cap":null,"net_income":638775000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3157054032026213,"total_assets":15717263000.0,"total_equity":10012501000.0,"profit_margin":0.1595528249673476,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":910770000.0,"operating_margin":0.22749156807249996}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":14.1608,"per":7.66,"date":"2024-06","close":108.4,"source":"reported"},{"eps":14.1608,"per":9.18,"date":"2024-07","close":129.97,"source":"reported"},{"eps":14.1608,"per":9.15,"date":"2024-08","close":129.62,"source":"reported"},{"eps":14.3053,"per":9.89,"date":"2024-09","close":141.52,"source":"reported"},{"eps":14.3053,"per":8.93,"date":"2024-10","close":127.72,"source":"reported"},{"eps":14.3053,"per":9.32,"date":"2024-11","close":133.38,"source":"reported"},{"eps":15.1674,"per":7.09,"date":"2024-12","close":107.58,"source":"reported"},{"eps":15.1674,"per":7.41,"date":"2025-01","close":112.4,"source":"reported"},{"eps":15.1674,"per":6.73,"date":"2025-02","close":102.03,"source":"reported"},{"eps":14.4104,"per":7.06,"date":"2025-03","close":101.77,"source":"reported"},{"eps":14.4104,"per":7.05,"date":"2025-04","close":101.55,"source":"reported"},{"eps":14.4104,"per":6.73,"date":"2025-05","close":97.05,"source":"reported"},{"eps":13.38,"per":7.82,"date":"2025-06","close":104.63,"source":"reported"},{"eps":13.38,"per":8.37,"date":"2025-07","close":112.03,"source":"reported"},{"eps":13.38,"per":9.79,"date":"2025-08","close":130.98,"source":"reported"},{"eps":12.99,"per":10.11,"date":"2025-09","close":131.3,"source":"reported"},{"eps":12.99,"per":9.17,"date":"2025-10","close":119.12,"source":"reported"},{"eps":12.99,"per":9.73,"date":"2025-11","close":126.39,"source":"reported"},{"eps":11.44,"per":10.21,"date":"2025-12","close":116.77,"source":"reported"},{"eps":11.44,"per":10.89,"date":"2026-01","close":124.56,"source":"reported"},{"eps":11.44,"per":11.94,"date":"2026-02","close":136.62,"source":"reported"},{"eps":10.66,"per":11.01,"date":"2026-03","close":117.37,"source":"reported"},{"eps":10.66,"per":11.45,"date":"2026-04","close":122.11,"source":"reported"},{"eps":10.66,"per":11.06,"date":"2026-05","close":117.93,"source":"reported"},{"eps":10.11,"per":13.57,"date":"2026-06","close":137.21,"source":"reported"},{"eps":10.11,"per":12.51,"date":"2026-07","close":126.47,"source":"reported"},{"eps":10.11,"per":12.49,"date":"2026-08","close":126.32,"source":"reported"},{"eps":10.11,"per":11.48,"date":"2026-09","close":116.06,"source":"reported"},{"eps":10.11,"per":11.82,"date":"2026-10","close":119.54,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.64,"std":1.92,"count":29,"current":11.82,"lower_1sd":7.73,"upper_1sd":11.56},"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":"PulteGroup Inc","phase":"above-fold","symbol_resolved":true}