{"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":"2026-10-23T09:56:36.097725+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.5,"direction":"higher_better","percentile":56},{"name":"영업이익 성장률","unit":"%","value":6.6,"direction":"higher_better","percentile":62}],"summary":"매출 +2.5%","percentile":59},"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":79.7,"direction":null,"percentile":80},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.9,"direction":"higher_better","percentile":67}],"summary":"RSI 80","percentile":72},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.5x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":27.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.2,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.13,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":119.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.58,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 0.2x, 순차입금비율 0.1x","percentile":69}},"signals":[],"summary":"Arch Capital Group Ltd.(ACGL)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 358.79억. 현재가 $102.69, 전일 대비 +2.4%, 30일 +6.9%. PER 9.5배 / ROE 4.4%. 기술적 시그널: RSI 80(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":1.3078886317624807,"grade":"C","trend":"상승","atr_14":2.00040714285714,"rsi_14":79.68647942521228,"sma_20":96.8495,"sma_60":97.73433333333331,"comment":"상승 추세, RSI 80","analysis":"RSI(14) 79.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.31)가 시그널선(0.51)을 상회합니다(골든크로스). SMA20 97, SMA60 98 — 혼조세입니다. 볼린저밴드 91~103 (현재 위치 100%).","bb_lower":90.9684712634608,"bb_upper":102.73052873653921,"macd_signal":0.5077255430560133},"change_pct":2.4,"chart_data":[{"date":"2024-10-23","open":102.3,"high":102.61,"low":101.15,"close":101.75,"volume":1635356,"rsi_14":38.4,"sma_20":110.93,"sma_60":108.18,"sma_120":103.71},{"date":"2024-10-24","open":102.06,"high":102.59,"low":101.59,"close":101.78,"volume":1467516,"rsi_14":33.18,"sma_20":110.65,"sma_60":108.37,"sma_120":103.82},{"date":"2024-10-25","open":101.44,"high":101.93,"low":99.75,"close":100.13,"volume":1490458,"rsi_14":43.05,"sma_20":110.25,"sma_60":108.51,"sma_120":103.89},{"date":"2024-10-28","open":100.36,"high":101.12,"low":100.22,"close":100.47,"volume":1224753,"rsi_14":36.84,"sma_20":109.94,"sma_60":108.62,"sma_120":103.95},{"date":"2024-10-29","open":100.73,"high":101.39,"low":99.54,"close":99.65,"volume":1316856,"rsi_14":20.03,"sma_20":109.5,"sma_60":108.77,"sma_120":104.0},{"date":"2024-10-30","open":99.51,"high":100.57,"low":98.89,"close":99.98,"volume":1727380,"rsi_14":17.22,"sma_20":109.07,"sma_60":108.91,"sma_120":104.04},{"date":"2024-10-31","open":97.11,"high":98.14,"low":93.44,"close":93.72,"volume":3438397,"rsi_14":9.26,"sma_20":108.36,"sma_60":108.94,"sma_120":104.03},{"date":"2024-11-01","open":93.73,"high":94.46,"low":91.15,"close":91.31,"volume":4006539,"rsi_14":9.64,"sma_20":107.42,"sma_60":108.9,"sma_120":104.02},{"date":"2024-11-04","open":91.43,"high":91.55,"low":90.29,"close":90.34,"volume":2293361,"rsi_14":10.8,"sma_20":106.78,"sma_60":108.84,"sma_120":103.99},{"date":"2024-11-05","open":90.56,"high":91.78,"low":90.39,"close":91.76,"volume":1906988,"rsi_14":18.78,"sma_20":106.1,"sma_60":108.81,"sma_120":103.98},{"date":"2024-11-06","open":96.88,"high":96.96,"low":95.23,"close":96.71,"volume":3283099,"rsi_14":35.11,"sma_20":105.54,"sma_60":108.88,"sma_120":104.0},{"date":"2024-11-07","open":96.86,"high":97.14,"low":94.82,"close":94.9,"volume":2048921,"rsi_14":31.51,"sma_20":104.83,"sma_60":108.86,"sma_120":103.99},{"date":"2024-11-08","open":97.42,"high":98.1,"low":96.04,"close":96.85,"volume":1887176,"rsi_14":37.03,"sma_20":104.2,"sma_60":108.86,"sma_120":104.01},{"date":"2024-11-11","open":97.25,"high":97.47,"low":95.16,"close":95.57,"volume":2131682,"rsi_14":36.12,"sma_20":103.67,"sma_60":108.83,"sma_120":104.0},{"date":"2024-11-12","open":95.57,"high":96.38,"low":95.28,"close":96.15,"volume":2401959,"rsi_14":38.74,"sma_20":103.33,"sma_60":108.8,"sma_120":103.98},{"date":"2024-11-13","open":96.24,"high":97.11,"low":95.8,"close":96.21,"volume":1736058,"rsi_14":38.78,"sma_20":103.01,"sma_60":108.77,"sma_120":103.98},{"date":"2024-11-14","open":96.38,"high":97.09,"low":94.75,"close":95.14,"volume":2165656,"rsi_14":39.71,"sma_20":102.6,"sma_60":108.69,"sma_120":103.95},{"date":"2024-11-15","open":95.6,"high":97.34,"low":95.6,"close":96.83,"volume":2727138,"rsi_14":42.89,"sma_20":102.27,"sma_60":108.62,"sma_120":103.95},{"date":"2024-11-18","open":96.55,"high":97.15,"low":95.75,"close":96.98,"volume":2255789,"rsi_14":37.35,"sma_20":101.69,"sma_60":108.42,"sma_120":103.91},{"date":"2024-11-19","open":96.09,"high":96.59,"low":95.28,"close":95.69,"volume":1554619,"rsi_14":35.17,"sma_20":101.09,"sma_60":108.19,"sma_120":103.86},{"date":"2024-11-20","open":95.83,"high":96.03,"low":94.0,"close":95.71,"volume":2890219,"rsi_14":44.37,"sma_20":100.52,"sma_60":107.94,"sma_120":103.8},{"date":"2024-11-21","open":95.66,"high":98.78,"low":95.51,"close":98.59,"volume":1923688,"rsi_14":55.01,"sma_20":100.1,"sma_60":107.73,"sma_120":103.78},{"date":"2024-11-22","open":98.62,"high":99.8,"low":98.03,"close":99.69,"volume":1569642,"rsi_14":59.11,"sma_20":99.82,"sma_60":107.51,"sma_120":103.77},{"date":"2024-11-25","open":99.91,"high":100.62,"low":98.83,"close":100.06,"volume":4050708,"rsi_14":57.24,"sma_20":99.54,"sma_60":107.29,"sma_120":103.77},{"date":"2024-11-26","open":100.1,"high":100.69,"low":99.42,"close":100.41,"volume":1269217,"rsi_14":46.73,"sma_20":99.32,"sma_60":107.08,"sma_120":103.77},{"date":"2024-11-27","open":100.79,"high":101.66,"low":100.48,"close":100.74,"volume":991514,"rsi_14":52.59,"sma_20":99.1,"sma_60":106.87,"sma_120":103.78},{"date":"2024-11-29","open":100.83,"high":101.28,"low":100.27,"close":100.72,"volume":797236,"rsi_14":46.5,"sma_20":99.21,"sma_60":106.68,"sma_120":103.78},{"date":"2024-12-02","open":100.59,"high":100.93,"low":99.26,"close":99.3,"volume":1472429,"rsi_14":46.3,"sma_20":99.37,"sma_60":106.49,"sma_120":103.77},{"date":"2024-12-03","open":100.0,"high":100.48,"low":98.69,"close":99.53,"volume":1966631,"rsi_14":44.98,"sma_20":99.6,"sma_60":106.29,"sma_120":103.78},{"date":"2024-12-04","open":99.74,"high":99.99,"low":98.29,"close":98.48,"volume":1553431,"rsi_14":41.97,"sma_20":99.7,"sma_60":106.08,"sma_120":103.77},{"date":"2024-12-05","open":98.86,"high":99.31,"low":98.3,"close":98.49,"volume":1379291,"rsi_14":45.03,"sma_20":99.54,"sma_60":105.89,"sma_120":103.78},{"date":"2024-12-06","open":98.46,"high":98.81,"low":97.01,"close":97.83,"volume":1398262,"rsi_14":36.28,"sma_20":99.44,"sma_60":105.68,"sma_120":103.77},{"date":"2024-12-09","open":97.39,"high":97.7,"low":95.72,"close":95.9,"volume":1805494,"rsi_14":45.37,"sma_20":99.14,"sma_60":105.41,"sma_120":103.73},{"date":"2024-12-10","open":95.25,"high":95.9,"low":92.31,"close":93.35,"volume":1869804,"rsi_14":40.94,"sma_20":98.78,"sma_60":105.06,"sma_120":103.65},{"date":"2024-12-11","open":93.56,"high":94.12,"low":92.42,"close":94.07,"volume":1516065,"rsi_14":43.98,"sma_20":98.43,"sma_60":104.73,"sma_120":103.59},{"date":"2024-12-12","open":94.23,"high":95.35,"low":93.66,"close":93.92,"volume":1449200,"rsi_14":28.56,"sma_20":98.07,"sma_60":104.41,"sma_120":103.52},{"date":"2024-12-13","open":94.17,"high":94.33,"low":93.36,"close":93.42,"volume":2067235,"rsi_14":19.53,"sma_20":97.74,"sma_60":104.11,"sma_120":103.45},{"date":"2024-12-16","open":93.4,"high":93.42,"low":91.16,"close":91.34,"volume":2772167,"rsi_14":13.67,"sma_20":97.21,"sma_60":103.75,"sma_120":103.38},{"date":"2024-12-17","open":90.84,"high":90.87,"low":89.88,"close":90.53,"volume":2487820,"rsi_14":10.35,"sma_20":96.89,"sma_60":103.36,"sma_120":103.29},{"date":"2024-12-18","open":90.81,"high":90.98,"low":88.67,"close":88.71,"volume":2008929,"rsi_14":6.88,"sma_20":96.54,"sma_60":102.95,"sma_120":103.19},{"date":"2024-12-19","open":88.83,"high":90.03,"low":88.83,"close":88.99,"volume":2120805,"rsi_14":8.73,"sma_20":96.2,"sma_60":102.55,"sma_120":103.09},{"date":"2024-12-20","open":88.63,"high":91.35,"low":88.53,"close":90.99,"volume":5114383,"rsi_14":21.91,"sma_20":95.82,"sma_60":102.19,"sma_120":103.01},{"date":"2024-12-23","open":90.09,"high":92.19,"low":90.09,"close":92.09,"volume":1729851,"rsi_14":26.25,"sma_20":95.44,"sma_60":101.84,"sma_120":102.97},{"date":"2024-12-24","open":92.34,"high":92.74,"low":91.87,"close":92.67,"volume":767102,"rsi_14":30.88,"sma_20":95.07,"sma_60":101.52,"sma_120":102.92},{"date":"2024-12-26","open":92.51,"high":93.11,"low":92.08,"close":92.93,"volume":842826,"rsi_14":31.99,"sma_20":94.7,"sma_60":101.17,"sma_120":102.88},{"date":"2024-12-27","open":92.37,"high":93.16,"low":91.92,"close":92.34,"volume":1030510,"rsi_14":32.14,"sma_20":94.28,"sma_60":100.82,"sma_120":102.83},{"date":"2024-12-30","open":91.78,"high":92.24,"low":90.8,"close":91.89,"volume":1009971,"rsi_14":35.57,"sma_20":93.84,"sma_60":100.47,"sma_120":102.78},{"date":"2024-12-31","open":92.4,"high":92.47,"low":91.66,"close":92.35,"volume":1095210,"rsi_14":45.76,"sma_20":93.49,"sma_60":100.09,"sma_120":102.74},{"date":"2025-01-02","open":92.95,"high":93.04,"low":91.18,"close":91.38,"volume":1029760,"rsi_14":38.84,"sma_20":93.08,"sma_60":99.82,"sma_120":102.7},{"date":"2025-01-03","open":91.63,"high":92.01,"low":90.88,"close":91.4,"volume":1624756,"rsi_14":39.43,"sma_20":92.73,"sma_60":99.51,"sma_120":102.65},{"date":"2025-01-06","open":91.29,"high":92.01,"low":90.52,"close":90.74,"volume":1790965,"rsi_14":38.91,"sma_20":92.34,"sma_60":99.14,"sma_120":102.6},{"date":"2025-01-07","open":90.74,"high":93.25,"low":90.58,"close":92.25,"volume":2144229,"rsi_14":53.95,"sma_20":92.06,"sma_60":98.78,"sma_120":102.55},{"date":"2025-01-08","open":92.42,"high":93.0,"low":91.34,"close":92.66,"volume":1698097,"rsi_14":59.59,"sma_20":91.9,"sma_60":98.41,"sma_120":102.51},{"date":"2025-01-10","open":91.04,"high":92.0,"low":89.9,"close":90.17,"volume":2896396,"rsi_14":56.2,"sma_20":91.74,"sma_60":98.07,"sma_120":102.46},{"date":"2025-01-13","open":89.84,"high":91.33,"low":89.47,"close":90.83,"volume":1512636,"rsi_14":57.57,"sma_20":91.58,"sma_60":97.78,"sma_120":102.41},{"date":"2025-01-14","open":91.12,"high":92.19,"low":89.97,"close":91.99,"volume":2493718,"rsi_14":54.42,"sma_20":91.48,"sma_60":97.52,"sma_120":102.38},{"date":"2025-01-15","open":93.1,"high":93.76,"low":92.74,"close":93.62,"volume":1955523,"rsi_14":56.46,"sma_20":91.49,"sma_60":97.28,"sma_120":102.35},{"date":"2025-01-16","open":93.88,"high":96.17,"low":93.74,"close":96.1,"volume":1847211,"rsi_14":62.47,"sma_20":91.73,"sma_60":97.07,"sma_120":102.37},{"date":"2025-01-17","open":96.18,"high":96.84,"low":95.42,"close":95.51,"volume":4619680,"rsi_14":59.16,"sma_20":91.98,"sma_60":96.85,"sma_120":102.35},{"date":"2025-01-21","open":96.0,"high":96.52,"low":94.71,"close":94.88,"volume":1694130,"rsi_14":58.99,"sma_20":92.29,"sma_60":96.64,"sma_120":102.34},{"date":"2025-01-22","open":94.9,"high":95.0,"low":93.06,"close":93.21,"volume":1912466,"rsi_14":54.3,"sma_20":92.5,"sma_60":96.41,"sma_120":102.29},{"date":"2025-01-23","open":93.43,"high":93.74,"low":92.8,"close":93.02,"volume":1158883,"rsi_14":52.22,"sma_20":92.6,"sma_60":96.17,"sma_120":102.27},{"date":"2025-01-24","open":92.97,"high":93.55,"low":92.0,"close":92.76,"volume":1334613,"rsi_14":54.81,"sma_20":92.64,"sma_60":95.97,"sma_120":102.24},{"date":"2025-01-27","open":93.28,"high":96.53,"low":93.18,"close":96.52,"volume":1899286,"rsi_14":64.14,"sma_20":92.83,"sma_60":95.81,"sma_120":102.22},{"date":"2025-01-28","open":96.2,"high":96.83,"low":94.83,"close":95.21,"volume":1626108,"rsi_14":61.92,"sma_20":92.94,"sma_60":95.65,"sma_120":102.21},{"date":"2025-01-29","open":94.84,"high":95.17,"low":93.46,"close":93.82,"volume":2247296,"rsi_14":54.21,"sma_20":93.02,"sma_60":95.46,"sma_120":102.19},{"date":"2025-01-30","open":94.37,"high":95.05,"low":92.86,"close":94.58,"volume":1556811,"rsi_14":55.06,"sma_20":93.15,"sma_60":95.4,"sma_120":102.17},{"date":"2025-01-31","open":93.95,"high":94.61,"low":92.34,"close":93.07,"volume":2040615,"rsi_14":58.06,"sma_20":93.19,"sma_60":95.35,"sma_120":102.12},{"date":"2025-02-03","open":92.57,"high":93.5,"low":91.16,"close":93.1,"volume":2056478,"rsi_14":56.53,"sma_20":93.27,"sma_60":95.32,"sma_120":102.08},{"date":"2025-02-04","open":92.38,"high":93.55,"low":92.38,"close":92.77,"volume":1861682,"rsi_14":52.36,"sma_20":93.34,"sma_60":95.26,"sma_120":102.03},{"date":"2025-02-05","open":92.97,"high":93.14,"low":92.22,"close":93.06,"volume":1577005,"rsi_14":48.16,"sma_20":93.46,"sma_60":95.11,"sma_120":101.99},{"date":"2025-02-06","open":94.25,"high":94.3,"low":93.0,"close":93.88,"volume":1367297,"rsi_14":41.8,"sma_20":93.54,"sma_60":95.01,"sma_120":101.94},{"date":"2025-02-07","open":93.85,"high":94.07,"low":93.16,"close":93.5,"volume":1305144,"rsi_14":42.46,"sma_20":93.58,"sma_60":94.87,"sma_120":101.87},{"date":"2025-02-10","open":93.59,"high":93.69,"low":91.23,"close":91.46,"volume":1982827,"rsi_14":38.4,"sma_20":93.64,"sma_60":94.72,"sma_120":101.78},{"date":"2025-02-11","open":89.5,"high":90.43,"low":87.42,"close":89.6,"volume":3121890,"rsi_14":37.91,"sma_20":93.58,"sma_60":94.53,"sma_120":101.66},{"date":"2025-02-12","open":88.43,"high":89.76,"low":87.94,"close":88.26,"volume":3316632,"rsi_14":35.2,"sma_20":93.4,"sma_60":94.32,"sma_120":101.54},{"date":"2025-02-13","open":88.71,"high":90.32,"low":88.19,"close":90.16,"volume":1728515,"rsi_14":42.66,"sma_20":93.22,"sma_60":94.15,"sma_120":101.42},{"date":"2025-02-14","open":90.16,"high":90.21,"low":88.02,"close":88.2,"volume":1823989,"rsi_14":23.87,"sma_20":92.83,"sma_60":93.92,"sma_120":101.27},{"date":"2025-02-18","open":88.68,"high":88.9,"low":87.76,"close":88.33,"volume":1616402,"rsi_14":26.66,"sma_20":92.47,"sma_60":93.78,"sma_120":101.1},{"date":"2025-02-19","open":88.4,"high":89.32,"low":88.06,"close":88.69,"volume":1559253,"rsi_14":31.29,"sma_20":92.16,"sma_60":93.66,"sma_120":100.92},{"date":"2025-02-20","open":88.51,"high":89.35,"low":87.78,"close":89.05,"volume":2089347,"rsi_14":29.23,"sma_20":91.95,"sma_60":93.55,"sma_120":100.74},{"date":"2025-02-21","open":89.01,"high":89.26,"low":87.89,"close":88.13,"volume":1724180,"rsi_14":30.58,"sma_20":91.71,"sma_60":93.38,"sma_120":100.55},{"date":"2025-02-24","open":88.44,"high":89.98,"low":88.15,"close":89.55,"volume":1386362,"rsi_14":37.42,"sma_20":91.55,"sma_60":93.21,"sma_120":100.36},{"date":"2025-02-25","open":90.0,"high":90.6,"low":89.49,"close":90.35,"volume":1652222,"rsi_14":41.7,"sma_20":91.24,"sma_60":93.05,"sma_120":100.17},{"date":"2025-02-26","open":90.27,"high":90.65,"low":89.13,"close":89.57,"volume":1769419,"rsi_14":38.42,"sma_20":90.96,"sma_60":92.87,"sma_120":99.97},{"date":"2025-02-27","open":90.0,"high":92.36,"low":89.79,"close":92.1,"volume":2033605,"rsi_14":44.7,"sma_20":90.87,"sma_60":92.72,"sma_120":99.8},{"date":"2025-02-28","open":92.98,"high":94.27,"low":91.82,"close":92.91,"volume":2576061,"rsi_14":48.29,"sma_20":90.79,"sma_60":92.59,"sma_120":99.64},{"date":"2025-03-03","open":91.61,"high":94.0,"low":91.52,"close":92.98,"volume":1739842,"rsi_14":54.99,"sma_20":90.78,"sma_60":92.49,"sma_120":99.49},{"date":"2025-03-04","open":93.06,"high":93.67,"low":91.76,"close":91.87,"volume":2319280,"rsi_14":57.83,"sma_20":90.72,"sma_60":92.36,"sma_120":99.32},{"date":"2025-03-05","open":91.37,"high":92.13,"low":90.59,"close":91.35,"volume":2111507,"rsi_14":61.3,"sma_20":90.65,"sma_60":92.24,"sma_120":99.16},{"date":"2025-03-06","open":90.79,"high":91.64,"low":89.8,"close":91.38,"volume":1427429,"rsi_14":55.17,"sma_20":90.57,"sma_60":92.12,"sma_120":99.0},{"date":"2025-03-07","open":90.91,"high":91.74,"low":90.31,"close":91.0,"volume":1073484,"rsi_14":63.7,"sma_20":90.42,"sma_60":92.01,"sma_120":98.84},{"date":"2025-03-10","open":90.68,"high":93.1,"low":90.23,"close":90.72,"volume":1856625,"rsi_14":61.52,"sma_20":90.28,"sma_60":91.92,"sma_120":98.67},{"date":"2025-03-11","open":90.8,"high":91.02,"low":89.51,"close":90.09,"volume":1910010,"rsi_14":56.58,"sma_20":90.21,"sma_60":91.87,"sma_120":98.47},{"date":"2025-03-12","open":89.96,"high":90.22,"low":88.34,"close":89.16,"volume":1326558,"rsi_14":50.49,"sma_20":90.19,"sma_60":91.79,"sma_120":98.26},{"date":"2025-03-13","open":89.0,"high":90.68,"low":89.0,"close":90.41,"volume":1374789,"rsi_14":59.88,"sma_20":90.3,"sma_60":91.73,"sma_120":98.07},{"date":"2025-03-14","open":90.75,"high":92.82,"low":90.09,"close":92.57,"volume":1500421,"rsi_14":62.3,"sma_20":90.42,"sma_60":91.71,"sma_120":97.91},{"date":"2025-03-17","open":91.95,"high":95.51,"low":91.82,"close":95.28,"volume":2564708,"rsi_14":67.37,"sma_20":90.77,"sma_60":91.78,"sma_120":97.76},{"date":"2025-03-18","open":95.41,"high":95.9,"low":93.11,"close":93.3,"volume":1482038,"rsi_14":62.12,"sma_20":91.02,"sma_60":91.82,"sma_120":97.59},{"date":"2025-03-19","open":93.49,"high":93.81,"low":92.68,"close":93.19,"volume":1583355,"rsi_14":54.2,"sma_20":91.25,"sma_60":91.9,"sma_120":97.43},{"date":"2025-03-20","open":93.24,"high":93.52,"low":92.18,"close":92.45,"volume":1394195,"rsi_14":48.22,"sma_20":91.42,"sma_60":91.96,"sma_120":97.25},{"date":"2025-03-21","open":92.45,"high":93.03,"low":91.6,"close":91.98,"volume":3427325,"rsi_14":46.24,"sma_20":91.61,"sma_60":91.97,"sma_120":97.08},{"date":"2025-03-24","open":92.45,"high":94.35,"low":92.22,"close":94.01,"volume":1726091,"rsi_14":57.52,"sma_20":91.83,"sma_60":92.01,"sma_120":96.92},{"date":"2025-03-25","open":93.86,"high":95.43,"low":93.84,"close":94.58,"volume":1412620,"rsi_14":61.32,"sma_20":92.05,"sma_60":92.04,"sma_120":96.78},{"date":"2025-03-26","open":95.25,"high":96.6,"low":95.01,"close":95.93,"volume":1322003,"rsi_14":64.59,"sma_20":92.36,"sma_60":92.09,"sma_120":96.63},{"date":"2025-03-27","open":96.24,"high":97.31,"low":95.27,"close":96.94,"volume":1585821,"rsi_14":68.31,"sma_20":92.6,"sma_60":92.16,"sma_120":96.49},{"date":"2025-03-28","open":97.0,"high":97.4,"low":94.66,"close":95.06,"volume":1193197,"rsi_14":62.18,"sma_20":92.71,"sma_60":92.22,"sma_120":96.34},{"date":"2025-03-31","open":95.06,"high":96.82,"low":95.0,"close":96.18,"volume":1757108,"rsi_14":66.63,"sma_20":92.87,"sma_60":92.28,"sma_120":96.19},{"date":"2025-04-01","open":96.01,"high":96.8,"low":94.99,"close":96.14,"volume":1332082,"rsi_14":70.03,"sma_20":93.09,"sma_60":92.36,"sma_120":96.09},{"date":"2025-04-02","open":95.64,"high":96.92,"low":95.13,"close":96.82,"volume":1107425,"rsi_14":69.02,"sma_20":93.36,"sma_60":92.45,"sma_120":95.98},{"date":"2025-04-03","open":95.14,"high":96.9,"low":95.05,"close":96.28,"volume":1430706,"rsi_14":62.18,"sma_20":93.6,"sma_60":92.54,"sma_120":95.84},{"date":"2025-04-04","open":94.37,"high":94.49,"low":87.48,"close":87.83,"volume":2688247,"rsi_14":32.24,"sma_20":93.45,"sma_60":92.47,"sma_120":95.62},{"date":"2025-04-07","open":86.85,"high":88.79,"low":82.49,"close":84.99,"volume":3542481,"rsi_14":30.97,"sma_20":93.16,"sma_60":92.34,"sma_120":95.38},{"date":"2025-04-08","open":85.73,"high":89.39,"low":85.45,"close":86.42,"volume":2751881,"rsi_14":35.38,"sma_20":92.98,"sma_60":92.28,"sma_120":95.17},{"date":"2025-04-09","open":85.04,"high":91.93,"low":85.04,"close":91.48,"volume":2445149,"rsi_14":48.23,"sma_20":93.09,"sma_60":92.29,"sma_120":95.03},{"date":"2025-04-10","open":91.19,"high":92.28,"low":88.71,"close":90.58,"volume":2269481,"rsi_14":47.49,"sma_20":93.1,"sma_60":92.27,"sma_120":94.89},{"date":"2025-04-11","open":90.3,"high":92.74,"low":89.13,"close":92.13,"volume":1928391,"rsi_14":46.57,"sma_20":93.08,"sma_60":92.24,"sma_120":94.76},{"date":"2025-04-14","open":92.87,"high":94.22,"low":91.93,"close":92.87,"volume":1187810,"rsi_14":46.9,"sma_20":92.96,"sma_60":92.19,"sma_120":94.63},{"date":"2025-04-15","open":93.65,"high":93.65,"low":92.35,"close":92.46,"volume":1258511,"rsi_14":43.49,"sma_20":92.92,"sma_60":92.14,"sma_120":94.49},{"date":"2025-04-16","open":92.5,"high":94.09,"low":91.92,"close":92.38,"volume":1622625,"rsi_14":41.14,"sma_20":92.88,"sma_60":92.09,"sma_120":94.37},{"date":"2025-04-17","open":92.98,"high":93.3,"low":91.39,"close":92.57,"volume":1414329,"rsi_14":44.82,"sma_20":92.88,"sma_60":92.08,"sma_120":94.25},{"date":"2025-04-21","open":92.29,"high":92.33,"low":88.95,"close":89.79,"volume":1448385,"rsi_14":37.56,"sma_20":92.77,"sma_60":92.03,"sma_120":94.1},{"date":"2025-04-22","open":90.91,"high":93.37,"low":90.48,"close":92.95,"volume":1378986,"rsi_14":44.46,"sma_20":92.72,"sma_60":92.03,"sma_120":94.0},{"date":"2025-04-23","open":93.08,"high":94.28,"low":91.97,"close":92.51,"volume":1108292,"rsi_14":42.46,"sma_20":92.62,"sma_60":91.97,"sma_120":93.89},{"date":"2025-04-24","open":92.09,"high":92.59,"low":91.09,"close":92.1,"volume":1828817,"rsi_14":42.65,"sma_20":92.42,"sma_60":91.91,"sma_120":93.78},{"date":"2025-04-25","open":91.46,"high":91.81,"low":89.83,"close":90.68,"volume":1304308,"rsi_14":56.66,"sma_20":92.11,"sma_60":91.86,"sma_120":93.66},{"date":"2025-04-28","open":90.61,"high":91.6,"low":90.35,"close":91.19,"volume":1182976,"rsi_14":66.25,"sma_20":91.92,"sma_60":91.81,"sma_120":93.6},{"date":"2025-04-29","open":91.3,"high":92.6,"low":90.69,"close":92.39,"volume":1271499,"rsi_14":65.84,"sma_20":91.73,"sma_60":91.79,"sma_120":93.57},{"date":"2025-04-30","open":88.41,"high":91.08,"low":86.23,"close":90.68,"volume":2833587,"rsi_14":47.42,"sma_20":91.46,"sma_60":91.75,"sma_120":93.54},{"date":"2025-05-01","open":90.13,"high":90.62,"low":89.17,"close":89.67,"volume":1861642,"rsi_14":47.09,"sma_20":91.1,"sma_60":91.7,"sma_120":93.48},{"date":"2025-05-02","open":90.86,"high":92.74,"low":90.17,"close":92.48,"volume":1596403,"rsi_14":51.04,"sma_20":90.91,"sma_60":91.69,"sma_120":93.4},{"date":"2025-05-05","open":91.92,"high":92.93,"low":90.9,"close":92.58,"volume":954662,"rsi_14":49.11,"sma_20":91.14,"sma_60":91.67,"sma_120":93.34},{"date":"2025-05-06","open":92.4,"high":93.51,"low":91.54,"close":93.0,"volume":1387516,"rsi_14":51.66,"sma_20":91.55,"sma_60":91.66,"sma_120":93.27},{"date":"2025-05-07","open":93.0,"high":93.92,"low":92.33,"close":92.69,"volume":1224056,"rsi_14":50.94,"sma_20":91.86,"sma_60":91.68,"sma_120":93.2},{"date":"2025-05-08","open":93.25,"high":95.06,"low":92.67,"close":94.56,"volume":1608095,"rsi_14":55.48,"sma_20":92.01,"sma_60":91.77,"sma_120":93.15},{"date":"2025-05-09","open":94.74,"high":94.93,"low":94.26,"close":94.54,"volume":1278394,"rsi_14":65.43,"sma_20":92.21,"sma_60":91.87,"sma_120":93.09},{"date":"2025-05-12","open":95.68,"high":95.83,"low":92.98,"close":94.63,"volume":1129280,"rsi_14":56.82,"sma_20":92.34,"sma_60":91.94,"sma_120":93.05},{"date":"2025-05-13","open":94.41,"high":95.31,"low":93.4,"close":93.42,"volume":1711699,"rsi_14":53.48,"sma_20":92.36,"sma_60":92.03,"sma_120":92.98},{"date":"2025-05-14","open":93.25,"high":93.6,"low":90.68,"close":90.85,"volume":2068717,"rsi_14":45.9,"sma_20":92.28,"sma_60":92.07,"sma_120":92.93},{"date":"2025-05-15","open":91.66,"high":93.62,"low":91.12,"close":93.54,"volume":1377698,"rsi_14":58.66,"sma_20":92.34,"sma_60":92.15,"sma_120":92.91},{"date":"2025-05-16","open":93.63,"high":94.7,"low":93.18,"close":94.59,"volume":1113307,"rsi_14":59.96,"sma_20":92.44,"sma_60":92.25,"sma_120":92.9},{"date":"2025-05-19","open":94.56,"high":95.63,"low":94.21,"close":95.16,"volume":1315949,"rsi_14":58.43,"sma_20":92.71,"sma_60":92.36,"sma_120":92.87},{"date":"2025-05-20","open":94.63,"high":95.01,"low":93.73,"close":94.19,"volume":1460696,"rsi_14":61.19,"sma_20":92.77,"sma_60":92.44,"sma_120":92.83},{"date":"2025-05-21","open":93.65,"high":93.65,"low":92.41,"close":92.85,"volume":1156904,"rsi_14":59.93,"sma_20":92.79,"sma_60":92.48,"sma_120":92.77},{"date":"2025-05-22","open":92.78,"high":92.85,"low":91.16,"close":91.97,"volume":1111466,"rsi_14":48.19,"sma_20":92.78,"sma_60":92.52,"sma_120":92.69},{"date":"2025-05-23","open":91.69,"high":92.38,"low":91.42,"close":92.07,"volume":977016,"rsi_14":48.19,"sma_20":92.85,"sma_60":92.52,"sma_120":92.62},{"date":"2025-05-27","open":92.66,"high":94.67,"low":92.01,"close":94.62,"volume":1670187,"rsi_14":54.99,"sma_20":93.02,"sma_60":92.55,"sma_120":92.57},{"date":"2025-05-28","open":94.45,"high":94.9,"low":92.92,"close":92.98,"volume":1640571,"rsi_14":50.83,"sma_20":93.05,"sma_60":92.55,"sma_120":92.52},{"date":"2025-05-29","open":93.31,"high":94.24,"low":92.88,"close":94.2,"volume":1194695,"rsi_14":48.93,"sma_20":93.23,"sma_60":92.59,"sma_120":92.47},{"date":"2025-05-30","open":92.36,"high":95.59,"low":91.16,"close":95.04,"volume":2897694,"rsi_14":51.41,"sma_20":93.5,"sma_60":92.65,"sma_120":92.45},{"date":"2025-06-02","open":94.61,"high":96.32,"low":93.95,"close":96.27,"volume":1423356,"rsi_14":54.35,"sma_20":93.69,"sma_60":92.73,"sma_120":92.43},{"date":"2025-06-03","open":95.82,"high":96.79,"low":94.04,"close":95.82,"volume":1394429,"rsi_14":56.63,"sma_20":93.85,"sma_60":92.81,"sma_120":92.41},{"date":"2025-06-04","open":95.65,"high":96.11,"low":94.69,"close":94.75,"volume":871838,"rsi_14":61.75,"sma_20":93.94,"sma_60":92.88,"sma_120":92.4},{"date":"2025-06-05","open":94.99,"high":95.44,"low":94.13,"close":94.57,"volume":816637,"rsi_14":53.66,"sma_20":94.03,"sma_60":92.96,"sma_120":92.41},{"date":"2025-06-06","open":95.23,"high":96.0,"low":94.74,"close":95.53,"volume":711381,"rsi_14":53.36,"sma_20":94.08,"sma_60":93.06,"sma_120":92.42},{"date":"2025-06-09","open":95.37,"high":95.39,"low":91.12,"close":92.35,"volume":1345269,"rsi_14":41.54,"sma_20":93.97,"sma_60":93.09,"sma_120":92.41},{"date":"2025-06-10","open":90.73,"high":90.98,"low":89.24,"close":89.77,"volume":1770205,"rsi_14":37.87,"sma_20":93.73,"sma_60":93.05,"sma_120":92.38},{"date":"2025-06-11","open":89.98,"high":90.43,"low":89.04,"close":89.39,"volume":2482881,"rsi_14":39.98,"sma_20":93.53,"sma_60":92.95,"sma_120":92.36},{"date":"2025-06-12","open":89.21,"high":91.93,"low":89.06,"close":91.91,"volume":1658595,"rsi_14":49.84,"sma_20":93.58,"sma_60":92.93,"sma_120":92.38},{"date":"2025-06-13","open":91.54,"high":92.18,"low":90.75,"close":90.99,"volume":1654475,"rsi_14":47.26,"sma_20":93.45,"sma_60":92.89,"sma_120":92.39},{"date":"2025-06-16","open":91.17,"high":92.12,"low":90.89,"close":91.14,"volume":2078277,"rsi_14":39.95,"sma_20":93.28,"sma_60":92.87,"sma_120":92.41},{"date":"2025-06-17","open":90.6,"high":90.6,"low":88.95,"close":90.15,"volume":1956710,"rsi_14":41.51,"sma_20":93.03,"sma_60":92.84,"sma_120":92.41},{"date":"2025-06-18","open":89.87,"high":90.98,"low":89.73,"close":90.3,"volume":1559429,"rsi_14":37.5,"sma_20":92.83,"sma_60":92.78,"sma_120":92.39},{"date":"2025-06-20","open":90.68,"high":91.6,"low":89.82,"close":90.17,"volume":2503561,"rsi_14":33.65,"sma_20":92.7,"sma_60":92.7,"sma_120":92.37},{"date":"2025-06-23","open":90.45,"high":91.14,"low":89.92,"close":91.11,"volume":1587397,"rsi_14":32.33,"sma_20":92.66,"sma_60":92.62,"sma_120":92.35},{"date":"2025-06-24","open":91.36,"high":91.52,"low":90.22,"close":90.97,"volume":1505486,"rsi_14":33.03,"sma_20":92.6,"sma_60":92.52,"sma_120":92.34},{"date":"2025-06-25","open":90.6,"high":90.64,"low":88.98,"close":89.23,"volume":1415940,"rsi_14":31.55,"sma_20":92.33,"sma_60":92.42,"sma_120":92.32},{"date":"2025-06-26","open":89.6,"high":90.4,"low":89.28,"close":90.29,"volume":1532552,"rsi_14":36.49,"sma_20":92.2,"sma_60":92.33,"sma_120":92.3},{"date":"2025-06-27","open":90.22,"high":91.09,"low":89.55,"close":90.32,"volume":2285246,"rsi_14":32.53,"sma_20":92.0,"sma_60":92.23,"sma_120":92.29},{"date":"2025-06-30","open":90.02,"high":91.41,"low":90.02,"close":91.05,"volume":1909942,"rsi_14":44.78,"sma_20":91.8,"sma_60":92.13,"sma_120":92.29},{"date":"2025-07-01","open":91.4,"high":91.96,"low":90.44,"close":91.5,"volume":3133408,"rsi_14":58.37,"sma_20":91.57,"sma_60":92.05,"sma_120":92.3},{"date":"2025-07-02","open":91.17,"high":91.5,"low":87.83,"close":88.38,"volume":3496737,"rsi_14":46.14,"sma_20":91.19,"sma_60":92.06,"sma_120":92.27},{"date":"2025-07-03","open":88.88,"high":89.66,"low":88.51,"close":89.19,"volume":1964531,"rsi_14":38.03,"sma_20":90.92,"sma_60":92.13,"sma_120":92.24},{"date":"2025-07-07","open":89.04,"high":89.67,"low":88.66,"close":89.42,"volume":2902349,"rsi_14":42.64,"sma_20":90.66,"sma_60":92.18,"sma_120":92.23},{"date":"2025-07-08","open":88.98,"high":90.97,"low":88.85,"close":90.21,"volume":2430750,"rsi_14":45.89,"sma_20":90.39,"sma_60":92.16,"sma_120":92.23},{"date":"2025-07-09","open":89.61,"high":90.28,"low":87.7,"close":87.92,"volume":3287845,"rsi_14":41.16,"sma_20":90.17,"sma_60":92.12,"sma_120":92.19},{"date":"2025-07-10","open":87.47,"high":88.58,"low":86.54,"close":88.56,"volume":2525775,"rsi_14":43.36,"sma_20":90.11,"sma_60":92.06,"sma_120":92.15},{"date":"2025-07-11","open":88.03,"high":88.36,"low":87.36,"close":87.84,"volume":1943647,"rsi_14":41.49,"sma_20":90.03,"sma_60":91.97,"sma_120":92.08},{"date":"2025-07-14","open":87.64,"high":91.42,"low":87.64,"close":90.59,"volume":4127912,"rsi_14":48.32,"sma_20":89.97,"sma_60":91.94,"sma_120":92.04},{"date":"2025-07-15","open":90.1,"high":90.7,"low":88.08,"close":88.19,"volume":2209470,"rsi_14":42.17,"sma_20":89.83,"sma_60":91.87,"sma_120":91.98},{"date":"2025-07-16","open":88.57,"high":89.17,"low":87.58,"close":89.07,"volume":2349068,"rsi_14":49.53,"sma_20":89.72,"sma_60":91.81,"sma_120":91.95},{"date":"2025-07-17","open":89.0,"high":89.38,"low":88.0,"close":88.66,"volume":2596644,"rsi_14":44.98,"sma_20":89.65,"sma_60":91.8,"sma_120":91.91},{"date":"2025-07-18","open":88.5,"high":89.07,"low":88.1,"close":88.35,"volume":6501843,"rsi_14":44.04,"sma_20":89.55,"sma_60":91.72,"sma_120":91.88},{"date":"2025-07-21","open":88.18,"high":88.57,"low":87.53,"close":87.55,"volume":2396164,"rsi_14":39.46,"sma_20":89.42,"sma_60":91.64,"sma_120":91.8},{"date":"2025-07-22","open":88.08,"high":89.15,"low":87.87,"close":89.0,"volume":2523512,"rsi_14":42.9,"sma_20":89.31,"sma_60":91.58,"sma_120":91.75},{"date":"2025-07-23","open":89.36,"high":89.6,"low":87.92,"close":88.62,"volume":2925877,"rsi_14":50.81,"sma_20":89.2,"sma_60":91.55,"sma_120":91.71},{"date":"2025-07-24","open":88.42,"high":88.5,"low":87.8,"close":88.0,"volume":2188769,"rsi_14":45.94,"sma_20":89.14,"sma_60":91.5,"sma_120":91.65},{"date":"2025-07-25","open":88.28,"high":89.06,"low":87.9,"close":88.89,"volume":2552610,"rsi_14":48.27,"sma_20":89.07,"sma_60":91.44,"sma_120":91.62},{"date":"2025-07-28","open":88.58,"high":88.76,"low":86.47,"close":86.5,"volume":2260433,"rsi_14":39.04,"sma_20":88.87,"sma_60":91.37,"sma_120":91.56},{"date":"2025-07-29","open":87.21,"high":87.3,"low":85.69,"close":86.12,"volume":3428782,"rsi_14":44.01,"sma_20":88.63,"sma_60":91.31,"sma_120":91.51},{"date":"2025-07-30","open":89.83,"high":89.83,"low":84.81,"close":85.61,"volume":3698041,"rsi_14":40.09,"sma_20":88.33,"sma_60":91.2,"sma_120":91.44},{"date":"2025-07-31","open":85.35,"high":86.65,"low":85.07,"close":86.06,"volume":2798299,"rsi_14":43.91,"sma_20":88.22,"sma_60":91.09,"sma_120":91.38},{"date":"2025-08-01","open":86.38,"high":88.06,"low":86.28,"close":88.0,"volume":2846752,"rsi_14":40.62,"sma_20":88.16,"sma_60":91.0,"sma_120":91.33},{"date":"2025-08-04","open":87.92,"high":89.04,"low":87.89,"close":88.51,"volume":2315048,"rsi_14":51.34,"sma_20":88.11,"sma_60":90.93,"sma_120":91.31},{"date":"2025-08-05","open":88.67,"high":89.18,"low":88.14,"close":88.66,"volume":1743159,"rsi_14":48.17,"sma_20":88.03,"sma_60":90.84,"sma_120":91.3},{"date":"2025-08-06","open":88.94,"high":90.11,"low":88.56,"close":89.76,"volume":2386414,"rsi_14":54.63,"sma_20":88.13,"sma_60":90.76,"sma_120":91.31},{"date":"2025-08-07","open":89.99,"high":90.06,"low":87.78,"close":88.86,"volume":2165803,"rsi_14":52.04,"sma_20":88.14,"sma_60":90.66,"sma_120":91.3},{"date":"2025-08-08","open":89.08,"high":89.73,"low":88.49,"close":88.83,"volume":1345769,"rsi_14":55.47,"sma_20":88.19,"sma_60":90.58,"sma_120":91.31},{"date":"2025-08-11","open":88.88,"high":90.5,"low":88.88,"close":89.88,"volume":2212851,"rsi_14":53.89,"sma_20":88.16,"sma_60":90.57,"sma_120":91.32},{"date":"2025-08-12","open":89.89,"high":90.08,"low":87.77,"close":87.78,"volume":2340816,"rsi_14":46.77,"sma_20":88.14,"sma_60":90.47,"sma_120":91.31},{"date":"2025-08-13","open":88.13,"high":89.97,"low":87.93,"close":89.95,"volume":2233858,"rsi_14":56.69,"sma_20":88.18,"sma_60":90.39,"sma_120":91.32},{"date":"2025-08-14","open":89.91,"high":91.9,"low":89.47,"close":91.46,"volume":2019788,"rsi_14":58.46,"sma_20":88.32,"sma_60":90.33,"sma_120":91.35},{"date":"2025-08-15","open":92.0,"high":92.0,"low":90.44,"close":90.72,"volume":3051822,"rsi_14":65.58,"sma_20":88.44,"sma_60":90.27,"sma_120":91.36},{"date":"2025-08-18","open":90.66,"high":91.11,"low":90.22,"close":90.35,"volume":1929056,"rsi_14":65.63,"sma_20":88.58,"sma_60":90.23,"sma_120":91.36},{"date":"2025-08-19","open":90.54,"high":91.87,"low":90.0,"close":91.84,"volume":1320205,"rsi_14":71.47,"sma_20":88.72,"sma_60":90.23,"sma_120":91.38},{"date":"2025-08-20","open":92.03,"high":93.37,"low":91.56,"close":92.84,"volume":1190228,"rsi_14":72.51,"sma_20":88.93,"sma_60":90.24,"sma_120":91.38},{"date":"2025-08-21","open":92.65,"high":94.27,"low":92.65,"close":93.54,"volume":1584215,"rsi_14":70.04,"sma_20":89.21,"sma_60":90.23,"sma_120":91.39},{"date":"2025-08-22","open":94.09,"high":94.51,"low":93.25,"close":93.41,"volume":1820244,"rsi_14":68.23,"sma_20":89.43,"sma_60":90.23,"sma_120":91.39},{"date":"2025-08-25","open":93.03,"high":93.3,"low":91.83,"close":91.88,"volume":1004268,"rsi_14":60.86,"sma_20":89.7,"sma_60":90.19,"sma_120":91.39},{"date":"2025-08-26","open":91.48,"high":91.63,"low":90.55,"close":90.9,"volume":3230271,"rsi_14":53.88,"sma_20":89.94,"sma_60":90.12,"sma_120":91.39},{"date":"2025-08-27","open":91.0,"high":92.0,"low":90.96,"close":91.71,"volume":1098368,"rsi_14":59.75,"sma_20":90.25,"sma_60":90.05,"sma_120":91.39},{"date":"2025-08-28","open":91.71,"high":91.71,"low":90.6,"close":91.2,"volume":1346618,"rsi_14":57.85,"sma_20":90.5,"sma_60":89.97,"sma_120":91.39},{"date":"2025-08-29","open":91.32,"high":91.97,"low":91.09,"close":91.53,"volume":1562970,"rsi_14":55.74,"sma_20":90.68,"sma_60":89.92,"sma_120":91.4},{"date":"2025-09-02","open":91.74,"high":92.31,"low":91.08,"close":91.32,"volume":2121606,"rsi_14":64.18,"sma_20":90.82,"sma_60":89.86,"sma_120":91.41},{"date":"2025-09-03","open":91.11,"high":93.08,"low":91.0,"close":92.9,"volume":2049756,"rsi_14":62.41,"sma_20":91.03,"sma_60":89.82,"sma_120":91.44},{"date":"2025-09-04","open":93.58,"high":93.8,"low":92.1,"close":92.22,"volume":1591310,"rsi_14":53.44,"sma_20":91.16,"sma_60":89.82,"sma_120":91.46},{"date":"2025-09-05","open":92.13,"high":92.49,"low":91.09,"close":91.29,"volume":1403701,"rsi_14":52.53,"sma_20":91.28,"sma_60":89.84,"sma_120":91.45},{"date":"2025-09-08","open":93.5,"high":93.5,"low":90.13,"close":90.9,"volume":2393042,"rsi_14":52.44,"sma_20":91.38,"sma_60":89.87,"sma_120":91.41},{"date":"2025-09-09","open":90.9,"high":91.03,"low":89.49,"close":89.61,"volume":2643557,"rsi_14":39.93,"sma_20":91.37,"sma_60":89.83,"sma_120":91.38},{"date":"2025-09-10","open":89.04,"high":90.65,"low":88.69,"close":90.6,"volume":2067856,"rsi_14":39.87,"sma_20":91.51,"sma_60":89.82,"sma_120":91.36},{"date":"2025-09-11","open":90.7,"high":92.37,"low":90.68,"close":92.29,"volume":1562548,"rsi_14":44.81,"sma_20":91.63,"sma_60":89.84,"sma_120":91.36},{"date":"2025-09-12","open":92.2,"high":92.92,"low":91.97,"close":92.26,"volume":1256486,"rsi_14":45.19,"sma_20":91.67,"sma_60":89.88,"sma_120":91.36},{"date":"2025-09-15","open":91.99,"high":92.2,"low":89.7,"close":89.86,"volume":1767050,"rsi_14":42.12,"sma_20":91.62,"sma_60":89.87,"sma_120":91.32},{"date":"2025-09-16","open":88.96,"high":89.23,"low":87.2,"close":87.38,"volume":2710456,"rsi_14":37.71,"sma_20":91.47,"sma_60":89.82,"sma_120":91.26},{"date":"2025-09-17","open":87.31,"high":88.03,"low":87.11,"close":87.35,"volume":2533489,"rsi_14":33.9,"sma_20":91.25,"sma_60":89.76,"sma_120":91.19},{"date":"2025-09-18","open":87.04,"high":88.76,"low":87.01,"close":88.19,"volume":2249815,"rsi_14":39.15,"sma_20":91.02,"sma_60":89.71,"sma_120":91.12},{"date":"2025-09-19","open":88.85,"high":89.01,"low":88.27,"close":88.4,"volume":4190225,"rsi_14":38.62,"sma_20":90.76,"sma_60":89.7,"sma_120":91.06},{"date":"2025-09-22","open":88.34,"high":88.78,"low":87.77,"close":88.03,"volume":3034880,"rsi_14":38.17,"sma_20":90.49,"sma_60":89.66,"sma_120":90.99},{"date":"2025-09-23","open":88.03,"high":88.65,"low":87.58,"close":88.46,"volume":2210359,"rsi_14":32.6,"sma_20":90.32,"sma_60":89.63,"sma_120":90.93},{"date":"2025-09-24","open":88.47,"high":90.86,"low":88.21,"close":90.76,"volume":2825909,"rsi_14":44.92,"sma_20":90.31,"sma_60":89.63,"sma_120":90.88},{"date":"2025-09-25","open":91.0,"high":91.58,"low":88.77,"close":89.57,"volume":2230435,"rsi_14":44.13,"sma_20":90.21,"sma_60":89.6,"sma_120":90.82},{"date":"2025-09-26","open":90.0,"high":91.05,"low":89.7,"close":90.88,"volume":1444442,"rsi_14":49.94,"sma_20":90.19,"sma_60":89.64,"sma_120":90.85},{"date":"2025-09-29","open":90.87,"high":90.87,"low":89.26,"close":89.83,"volume":1242570,"rsi_14":50.72,"sma_20":90.1,"sma_60":89.65,"sma_120":90.89},{"date":"2025-09-30","open":89.82,"high":90.94,"low":89.5,"close":90.73,"volume":1724791,"rsi_14":50.43,"sma_20":90.08,"sma_60":89.67,"sma_120":90.93},{"date":"2025-10-01","open":90.24,"high":91.06,"low":89.79,"close":90.31,"volume":1446948,"rsi_14":42.91,"sma_20":89.95,"sma_60":89.67,"sma_120":90.92},{"date":"2025-10-02","open":89.64,"high":90.42,"low":88.77,"close":89.08,"volume":1460406,"rsi_14":39.51,"sma_20":89.79,"sma_60":89.69,"sma_120":90.9},{"date":"2025-10-03","open":88.85,"high":91.53,"low":88.83,"close":90.79,"volume":1801384,"rsi_14":53.21,"sma_20":89.76,"sma_60":89.73,"sma_120":90.89},{"date":"2025-10-06","open":91.03,"high":92.06,"low":90.86,"close":91.35,"volume":1474645,"rsi_14":65.82,"sma_20":89.79,"sma_60":89.79,"sma_120":90.88},{"date":"2025-10-07","open":91.65,"high":94.11,"low":91.65,"close":94.1,"volume":2144070,"rsi_14":72.1,"sma_20":90.01,"sma_60":89.84,"sma_120":90.89},{"date":"2025-10-08","open":94.67,"high":94.81,"low":92.83,"close":93.1,"volume":1651609,"rsi_14":65.91,"sma_20":90.14,"sma_60":89.93,"sma_120":90.9},{"date":"2025-10-09","open":93.11,"high":93.61,"low":91.86,"close":92.23,"volume":1441561,"rsi_14":61.9,"sma_20":90.13,"sma_60":89.98,"sma_120":90.9},{"date":"2025-10-10","open":92.71,"high":93.0,"low":91.81,"close":92.47,"volume":1795362,"rsi_14":63.91,"sma_20":90.14,"sma_60":90.04,"sma_120":90.92},{"date":"2025-10-13","open":90.87,"high":92.86,"low":90.86,"close":92.25,"volume":1779057,"rsi_14":62.03,"sma_20":90.26,"sma_60":90.11,"sma_120":90.91},{"date":"2025-10-14","open":92.25,"high":92.81,"low":90.82,"close":92.23,"volume":1813750,"rsi_14":55.46,"sma_20":90.51,"sma_60":90.19,"sma_120":90.91},{"date":"2025-10-15","open":91.55,"high":92.0,"low":88.77,"close":89.57,"volume":2137460,"rsi_14":50.0,"sma_20":90.62,"sma_60":90.2,"sma_120":90.89},{"date":"2025-10-16","open":88.34,"high":88.5,"low":85.93,"close":86.23,"volume":3507314,"rsi_14":36.3,"sma_20":90.52,"sma_60":90.16,"sma_120":90.85},{"date":"2025-10-17","open":86.51,"high":87.43,"low":86.31,"close":86.51,"volume":6463161,"rsi_14":39.75,"sma_20":90.42,"sma_60":90.13,"sma_120":90.81},{"date":"2025-10-20","open":87.11,"high":87.25,"low":86.0,"close":86.97,"volume":1892211,"rsi_14":38.07,"sma_20":90.37,"sma_60":90.1,"sma_120":90.77},{"date":"2025-10-21","open":86.84,"high":88.06,"low":86.35,"close":87.7,"volume":1653198,"rsi_14":41.88,"sma_20":90.33,"sma_60":90.12,"sma_120":90.74},{"date":"2025-10-22","open":88.06,"high":88.4,"low":86.94,"close":87.88,"volume":1691297,"rsi_14":46.01,"sma_20":90.19,"sma_60":90.15,"sma_120":90.73},{"date":"2025-10-23","open":88.18,"high":88.29,"low":86.98,"close":87.46,"volume":1221007,"rsi_14":37.87,"sma_20":90.08,"sma_60":90.18,"sma_120":90.69},{"date":"2025-10-24","open":87.46,"high":87.64,"low":86.81,"close":87.15,"volume":1390432,"rsi_14":34.42,"sma_20":89.9,"sma_60":90.2,"sma_120":90.64},{"date":"2025-10-27","open":87.0,"high":87.62,"low":85.78,"close":85.94,"volume":2303574,"rsi_14":15.83,"sma_20":89.7,"sma_60":90.16,"sma_120":90.58},{"date":"2025-10-28","open":87.04,"high":87.04,"low":82.44,"close":84.72,"volume":3721659,"rsi_14":15.54,"sma_20":89.4,"sma_60":90.1,"sma_120":90.52},{"date":"2025-10-29","open":84.59,"high":86.14,"low":84.0,"close":85.85,"volume":2765371,"rsi_14":24.32,"sma_20":89.18,"sma_60":90.05,"sma_120":90.44},{"date":"2025-10-30","open":86.09,"high":87.12,"low":85.0,"close":86.64,"volume":3465769,"rsi_14":27.53,"sma_20":89.06,"sma_60":90.0,"sma_120":90.38},{"date":"2025-10-31","open":85.83,"high":87.0,"low":85.68,"close":86.31,"volume":2265914,"rsi_14":27.29,"sma_20":88.83,"sma_60":89.96,"sma_120":90.31},{"date":"2025-11-03","open":86.31,"high":86.31,"low":84.69,"close":86.0,"volume":2815899,"rsi_14":26.7,"sma_20":88.57,"sma_60":89.91,"sma_120":90.25},{"date":"2025-11-04","open":85.99,"high":87.63,"low":85.99,"close":87.47,"volume":2748962,"rsi_14":41.38,"sma_20":88.23,"sma_60":89.87,"sma_120":90.22},{"date":"2025-11-05","open":87.69,"high":88.6,"low":87.48,"close":87.55,"volume":2395981,"rsi_14":57.4,"sma_20":87.96,"sma_60":89.87,"sma_120":90.17},{"date":"2025-11-06","open":87.52,"high":88.96,"low":87.41,"close":87.76,"volume":2573729,"rsi_14":57.06,"sma_20":87.73,"sma_60":89.83,"sma_120":90.11},{"date":"2025-11-07","open":87.96,"high":89.64,"low":87.79,"close":89.57,"volume":2431572,"rsi_14":62.75,"sma_20":87.59,"sma_60":89.8,"sma_120":90.07},{"date":"2025-11-10","open":88.78,"high":89.99,"low":88.64,"close":89.79,"volume":2620461,"rsi_14":60.78,"sma_20":87.47,"sma_60":89.78,"sma_120":90.03},{"date":"2025-11-11","open":90.0,"high":91.13,"low":89.91,"close":90.66,"volume":2563986,"rsi_14":63.39,"sma_20":87.39,"sma_60":89.79,"sma_120":90.01},{"date":"2025-11-12","open":90.66,"high":91.94,"low":90.48,"close":91.78,"volume":1910996,"rsi_14":69.49,"sma_20":87.5,"sma_60":89.79,"sma_120":90.01},{"date":"2025-11-13","open":92.0,"high":93.58,"low":91.85,"close":92.76,"volume":2329844,"rsi_14":73.87,"sma_20":87.82,"sma_60":89.79,"sma_120":90.01},{"date":"2025-11-14","open":93.1,"high":93.57,"low":91.56,"close":92.52,"volume":1554935,"rsi_14":80.52,"sma_20":88.12,"sma_60":89.77,"sma_120":90.0},{"date":"2025-11-17","open":92.85,"high":93.12,"low":91.67,"close":91.81,"volume":1318496,"rsi_14":84.52,"sma_20":88.37,"sma_60":89.74,"sma_120":89.99},{"date":"2025-11-18","open":91.62,"high":92.76,"low":91.22,"close":91.79,"volume":1467350,"rsi_14":82.42,"sma_20":88.57,"sma_60":89.74,"sma_120":89.97},{"date":"2025-11-19","open":91.71,"high":92.05,"low":90.86,"close":91.17,"volume":1499177,"rsi_14":75.19,"sma_20":88.73,"sma_60":89.75,"sma_120":89.94},{"date":"2025-11-20","open":91.53,"high":92.27,"low":91.27,"close":91.88,"volume":1661275,"rsi_14":79.72,"sma_20":88.96,"sma_60":89.75,"sma_120":89.9},{"date":"2025-11-21","open":92.08,"high":93.57,"low":91.59,"close":92.46,"volume":1611270,"rsi_14":83.51,"sma_20":89.22,"sma_60":89.77,"sma_120":89.87},{"date":"2025-11-24","open":92.46,"high":92.56,"low":91.23,"close":91.94,"volume":3317130,"rsi_14":75.72,"sma_20":89.52,"sma_60":89.78,"sma_120":89.85},{"date":"2025-11-25","open":93.01,"high":93.96,"low":92.78,"close":93.61,"volume":1851183,"rsi_14":79.47,"sma_20":89.97,"sma_60":89.81,"sma_120":89.84},{"date":"2025-11-26","open":93.65,"high":94.47,"low":93.36,"close":94.4,"volume":1587829,"rsi_14":80.57,"sma_20":90.39,"sma_60":89.84,"sma_120":89.83},{"date":"2025-11-28","open":94.46,"high":94.94,"low":93.9,"close":93.92,"volume":897587,"rsi_14":72.82,"sma_20":90.76,"sma_60":89.87,"sma_120":89.84},{"date":"2025-12-01","open":94.0,"high":94.54,"low":92.69,"close":93.16,"volume":1662726,"rsi_14":66.73,"sma_20":91.1,"sma_60":89.9,"sma_120":89.87},{"date":"2025-12-02","open":92.96,"high":93.43,"low":91.93,"close":92.69,"volume":2262724,"rsi_14":60.5,"sma_20":91.43,"sma_60":89.93,"sma_120":89.9},{"date":"2025-12-03","open":92.87,"high":93.79,"low":92.06,"close":92.72,"volume":2503883,"rsi_14":55.48,"sma_20":91.7,"sma_60":89.98,"sma_120":89.91},{"date":"2025-12-04","open":92.68,"high":93.33,"low":91.85,"close":92.39,"volume":1647680,"rsi_14":47.67,"sma_20":91.94,"sma_60":90.01,"sma_120":89.92},{"date":"2025-12-05","open":92.17,"high":92.17,"low":91.2,"close":91.72,"volume":1432399,"rsi_14":45.22,"sma_20":92.14,"sma_60":90.0,"sma_120":89.92},{"date":"2025-12-08","open":91.22,"high":91.49,"low":90.5,"close":90.94,"volume":1989895,"rsi_14":44.84,"sma_20":92.21,"sma_60":89.98,"sma_120":89.93},{"date":"2025-12-09","open":91.03,"high":92.41,"low":91.03,"close":91.92,"volume":1703500,"rsi_14":50.69,"sma_20":92.31,"sma_60":90.01,"sma_120":89.94},{"date":"2025-12-10","open":92.08,"high":93.17,"low":91.63,"close":91.77,"volume":3199257,"rsi_14":53.36,"sma_20":92.37,"sma_60":90.09,"sma_120":89.96},{"date":"2025-12-11","open":92.22,"high":94.32,"low":91.46,"close":93.64,"volume":3490781,"rsi_14":58.73,"sma_20":92.46,"sma_60":90.19,"sma_120":89.98},{"date":"2025-12-12","open":94.28,"high":94.28,"low":93.42,"close":93.92,"volume":3601622,"rsi_14":57.46,"sma_20":92.52,"sma_60":90.29,"sma_120":90.0},{"date":"2025-12-15","open":94.28,"high":96.0,"low":93.85,"close":95.72,"volume":2637412,"rsi_14":67.09,"sma_20":92.68,"sma_60":90.41,"sma_120":90.06},{"date":"2025-12-16","open":96.0,"high":96.03,"low":95.02,"close":95.58,"volume":2429550,"rsi_14":60.34,"sma_20":92.87,"sma_60":90.53,"sma_120":90.1},{"date":"2025-12-17","open":95.39,"high":96.35,"low":95.03,"close":95.89,"volume":2337013,"rsi_14":58.23,"sma_20":93.07,"sma_60":90.66,"sma_120":90.15},{"date":"2025-12-18","open":95.37,"high":96.51,"low":94.78,"close":96.45,"volume":2263163,"rsi_14":63.86,"sma_20":93.34,"sma_60":90.75,"sma_120":90.19},{"date":"2025-12-19","open":96.45,"high":96.66,"low":95.52,"close":96.2,"volume":8319856,"rsi_14":67.63,"sma_20":93.55,"sma_60":90.86,"sma_120":90.23},{"date":"2025-12-22","open":95.66,"high":97.18,"low":95.58,"close":97.12,"volume":1394815,"rsi_14":74.42,"sma_20":93.79,"sma_60":90.97,"sma_120":90.3},{"date":"2025-12-23","open":97.18,"high":97.6,"low":96.86,"close":96.96,"volume":1696223,"rsi_14":73.04,"sma_20":94.04,"sma_60":91.09,"sma_120":90.37},{"date":"2025-12-24","open":96.96,"high":97.39,"low":96.25,"close":96.4,"volume":649725,"rsi_14":71.26,"sma_20":94.18,"sma_60":91.18,"sma_120":90.43},{"date":"2025-12-26","open":96.55,"high":96.66,"low":95.74,"close":95.87,"volume":1324043,"rsi_14":72.34,"sma_20":94.25,"sma_60":91.27,"sma_120":90.47},{"date":"2025-12-29","open":96.04,"high":96.54,"low":95.84,"close":96.39,"volume":1094757,"rsi_14":80.18,"sma_20":94.37,"sma_60":91.4,"sma_120":90.54},{"date":"2025-12-30","open":96.18,"high":96.76,"low":95.93,"close":96.66,"volume":1125291,"rsi_14":78.49,"sma_20":94.55,"sma_60":91.49,"sma_120":90.61},{"date":"2025-12-31","open":96.5,"high":96.72,"low":95.91,"close":95.92,"volume":1159716,"rsi_14":73.29,"sma_20":94.71,"sma_60":91.57,"sma_120":90.68},{"date":"2026-01-02","open":95.77,"high":95.79,"low":93.56,"close":93.86,"volume":1563396,"rsi_14":51.21,"sma_20":94.77,"sma_60":91.57,"sma_120":90.71},{"date":"2026-01-05","open":92.81,"high":95.45,"low":92.51,"close":94.44,"volume":2225165,"rsi_14":52.77,"sma_20":94.87,"sma_60":91.59,"sma_120":90.76},{"date":"2026-01-06","open":93.95,"high":94.44,"low":93.03,"close":93.92,"volume":1622007,"rsi_14":38.92,"sma_20":94.98,"sma_60":91.62,"sma_120":90.8},{"date":"2026-01-07","open":93.92,"high":95.2,"low":93.69,"close":95.16,"volume":1890712,"rsi_14":47.72,"sma_20":95.19,"sma_60":91.66,"sma_120":90.85},{"date":"2026-01-08","open":95.19,"high":96.65,"low":95.19,"close":96.38,"volume":1404657,"rsi_14":52.42,"sma_20":95.41,"sma_60":91.73,"sma_120":90.92},{"date":"2026-01-09","open":95.89,"high":96.71,"low":95.08,"close":95.18,"volume":1505546,"rsi_14":44.1,"sma_20":95.58,"sma_60":91.78,"sma_120":90.98},{"date":"2026-01-12","open":95.38,"high":95.74,"low":92.88,"close":93.24,"volume":2212902,"rsi_14":38.12,"sma_20":95.56,"sma_60":91.84,"sma_120":91.02},{"date":"2026-01-13","open":93.08,"high":93.44,"low":90.43,"close":90.77,"volume":2577698,"rsi_14":27.34,"sma_20":95.41,"sma_60":91.92,"sma_120":91.04},{"date":"2026-01-14","open":90.75,"high":91.65,"low":90.61,"close":91.29,"volume":2864489,"rsi_14":30.27,"sma_20":95.18,"sma_60":92.0,"sma_120":91.06},{"date":"2026-01-15","open":91.42,"high":92.17,"low":90.36,"close":90.94,"volume":2472354,"rsi_14":30.72,"sma_20":94.95,"sma_60":92.06,"sma_120":91.08},{"date":"2026-01-16","open":90.81,"high":90.92,"low":89.94,"close":90.65,"volume":7704788,"rsi_14":31.25,"sma_20":94.69,"sma_60":92.11,"sma_120":91.11},{"date":"2026-01-20","open":90.17,"high":92.11,"low":90.06,"close":91.8,"volume":2434860,"rsi_14":34.23,"sma_20":94.46,"sma_60":92.18,"sma_120":91.16},{"date":"2026-01-21","open":91.78,"high":92.96,"low":90.55,"close":92.28,"volume":2341986,"rsi_14":35.16,"sma_20":94.26,"sma_60":92.26,"sma_120":91.22},{"date":"2026-01-22","open":91.69,"high":92.58,"low":90.96,"close":92.51,"volume":1848132,"rsi_14":38.04,"sma_20":94.03,"sma_60":92.35,"sma_120":91.27},{"date":"2026-01-23","open":92.02,"high":93.27,"low":91.44,"close":92.96,"volume":1686600,"rsi_14":46.44,"sma_20":93.83,"sma_60":92.46,"sma_120":91.31},{"date":"2026-01-26","open":93.43,"high":94.45,"low":93.17,"close":93.7,"volume":2531900,"rsi_14":47.11,"sma_20":93.7,"sma_60":92.61,"sma_120":91.36},{"date":"2026-01-27","open":93.62,"high":93.74,"low":92.45,"close":93.46,"volume":1580500,"rsi_14":48.16,"sma_20":93.58,"sma_60":92.74,"sma_120":91.4},{"date":"2026-01-28","open":93.38,"high":94.83,"low":92.96,"close":94.17,"volume":1955000,"rsi_14":45.87,"sma_20":93.46,"sma_60":92.86,"sma_120":91.43},{"date":"2026-01-29","open":94.86,"high":95.91,"low":94.3,"close":95.72,"volume":1965200,"rsi_14":47.32,"sma_20":93.42,"sma_60":93.02,"sma_120":91.49},{"date":"2026-01-30","open":96.03,"high":96.55,"low":95.19,"close":96.04,"volume":2216200,"rsi_14":53.76,"sma_20":93.42,"sma_60":93.19,"sma_120":91.55},{"date":"2026-02-02","open":96.26,"high":96.95,"low":95.78,"close":96.71,"volume":1665300,"rsi_14":67.06,"sma_20":93.57,"sma_60":93.34,"sma_120":91.61},{"date":"2026-02-03","open":96.22,"high":97.85,"low":96.0,"close":96.82,"volume":1302100,"rsi_14":88.73,"sma_20":93.68,"sma_60":93.5,"sma_120":91.68},{"date":"2026-02-04","open":97.3,"high":100.5,"low":97.17,"close":100.13,"volume":2346100,"rsi_14":91.7,"sma_20":94.0,"sma_60":93.7,"sma_120":91.77},{"date":"2026-02-05","open":100.98,"high":102.53,"low":100.68,"close":101.98,"volume":2295200,"rsi_14":95.62,"sma_20":94.34,"sma_60":93.91,"sma_120":91.85},{"date":"2026-02-06","open":101.66,"high":103.39,"low":100.75,"close":100.95,"volume":1723900,"rsi_14":90.11,"sma_20":94.56,"sma_60":94.1,"sma_120":91.94},{"date":"2026-02-09","open":100.61,"high":101.18,"low":96.0,"close":96.06,"volume":2925671,"rsi_14":56.99,"sma_20":93.99,"sma_60":92.51,"sma_120":91.34},{"date":"2026-02-10","open":95.84,"high":99.08,"low":94.84,"close":97.85,"volume":2483107,"rsi_14":60.06,"sma_20":94.06,"sma_60":92.73,"sma_120":91.42},{"date":"2026-02-11","open":97.75,"high":98.8,"low":95.71,"close":98.61,"volume":2007712,"rsi_14":63.64,"sma_20":94.2,"sma_60":92.95,"sma_120":91.5},{"date":"2026-02-12","open":98.54,"high":100.95,"low":97.66,"close":99.85,"volume":2704159,"rsi_14":63.64,"sma_20":94.37,"sma_60":93.17,"sma_120":91.58},{"date":"2026-02-13","open":99.85,"high":100.28,"low":97.39,"close":98.38,"volume":1962326,"rsi_14":55.73,"sma_20":94.45,"sma_60":93.37,"sma_120":91.66},{"date":"2026-02-17","open":99.39,"high":100.86,"low":98.78,"close":98.88,"volume":2364385,"rsi_14":61.05,"sma_20":94.6,"sma_60":93.58,"sma_120":91.75},{"date":"2026-02-18","open":98.39,"high":98.55,"low":95.93,"close":98.06,"volume":1758400,"rsi_14":59.58,"sma_20":96.76,"sma_60":94.85,"sma_120":92.3},{"date":"2026-02-19","open":98.34,"high":99.14,"low":97.59,"close":98.34,"volume":1383100,"rsi_14":56.88,"sma_20":97.06,"sma_60":94.96,"sma_120":92.35},{"date":"2026-02-20","open":99.12,"high":99.23,"low":97.47,"close":98.49,"volume":2074114,"rsi_14":56.49,"sma_20":97.36,"sma_60":95.06,"sma_120":92.41},{"date":"2026-02-23","open":98.49,"high":99.77,"low":98.12,"close":98.7,"volume":1385900,"rsi_14":55.4,"sma_20":97.64,"sma_60":95.17,"sma_120":92.47},{"date":"2026-02-24","open":98.7,"high":99.49,"low":97.77,"close":99.18,"volume":1540579,"rsi_14":81.36,"sma_20":95.07,"sma_60":93.96,"sma_120":91.91},{"date":"2026-02-25","open":99.36,"high":99.51,"low":98.12,"close":99.36,"volume":1521793,"rsi_14":80.87,"sma_20":95.34,"sma_60":94.15,"sma_120":91.99},{"date":"2026-02-26","open":99.52,"high":100.6,"low":99.35,"close":99.65,"volume":1351325,"rsi_14":83.47,"sma_20":95.57,"sma_60":94.32,"sma_120":92.06},{"date":"2026-02-27","open":100.1,"high":100.45,"low":98.85,"close":100.15,"volume":2222276,"rsi_14":85.93,"sma_20":95.76,"sma_60":94.49,"sma_120":92.14},{"date":"2026-03-02","open":100.5,"high":101.89,"low":99.91,"close":101.06,"volume":1336308,"rsi_14":85.67,"sma_20":96.05,"sma_60":94.67,"sma_120":92.23},{"date":"2026-03-03","open":100.61,"high":101.06,"low":98.9,"close":100.48,"volume":1293254,"rsi_14":81.35,"sma_20":96.41,"sma_60":94.81,"sma_120":92.3},{"date":"2026-03-04","open":99.62,"high":99.75,"low":97.52,"close":98.42,"volume":1343616,"rsi_14":69.82,"sma_20":96.79,"sma_60":94.91,"sma_120":92.35},{"date":"2026-03-05","open":98.08,"high":98.33,"low":96.5,"close":97.07,"volume":1533002,"rsi_14":53.97,"sma_20":97.08,"sma_60":94.98,"sma_120":92.38},{"date":"2026-03-06","open":96.95,"high":97.68,"low":95.4,"close":97.21,"volume":1435080,"rsi_14":47.11,"sma_20":97.4,"sma_60":95.07,"sma_120":92.41},{"date":"2026-03-09","open":96.69,"high":96.74,"low":95.1,"close":95.62,"volume":1919041,"rsi_14":37.43,"sma_20":97.65,"sma_60":95.14,"sma_120":92.44},{"date":"2026-03-10","open":95.3,"high":96.94,"low":94.91,"close":96.19,"volume":1770503,"rsi_14":33.69,"sma_20":97.87,"sma_60":95.22,"sma_120":92.48},{"date":"2026-03-11","open":95.66,"high":95.84,"low":94.16,"close":94.81,"volume":1814973,"rsi_14":33.96,"sma_20":97.99,"sma_60":95.27,"sma_120":92.51},{"date":"2026-03-12","open":93.91,"high":95.36,"low":93.26,"close":94.22,"volume":2142955,"rsi_14":29.23,"sma_20":98.08,"sma_60":95.3,"sma_120":92.53},{"date":"2026-03-13","open":95.14,"high":95.43,"low":93.46,"close":93.47,"volume":1191174,"rsi_14":28.32,"sma_20":97.95,"sma_60":95.32,"sma_120":92.55},{"date":"2026-03-16","open":93.99,"high":95.23,"low":93.58,"close":93.7,"volume":1738373,"rsi_14":25.36,"sma_20":97.74,"sma_60":95.32,"sma_120":92.57},{"date":"2026-03-17","open":94.6,"high":95.29,"low":94.14,"close":94.4,"volume":1315202,"rsi_14":28.69,"sma_20":97.53,"sma_60":95.32,"sma_120":92.58},{"date":"2026-03-18","open":93.4,"high":94.05,"low":92.79,"close":92.87,"volume":1425554,"rsi_14":23.68,"sma_20":97.18,"sma_60":95.31,"sma_120":92.59},{"date":"2026-03-19","open":93.33,"high":93.47,"low":91.43,"close":92.17,"volume":2001436,"rsi_14":19.5,"sma_20":96.87,"sma_60":95.29,"sma_120":92.59},{"date":"2026-03-20","open":92.28,"high":92.78,"low":91.66,"close":92.3,"volume":4093114,"rsi_14":14.39,"sma_20":96.54,"sma_60":95.28,"sma_120":92.61},{"date":"2026-03-23","open":93.68,"high":94.43,"low":92.85,"close":93.66,"volume":1927919,"rsi_14":23.93,"sma_20":96.3,"sma_60":95.3,"sma_120":92.64},{"date":"2026-03-24","open":93.66,"high":94.6,"low":93.08,"close":93.6,"volume":1879083,"rsi_14":28.25,"sma_20":96.02,"sma_60":95.32,"sma_120":92.67},{"date":"2026-03-25","open":93.6,"high":94.3,"low":92.87,"close":93.32,"volume":1331418,"rsi_14":31.27,"sma_20":95.72,"sma_60":95.35,"sma_120":92.67},{"date":"2026-03-26","open":93.5,"high":94.29,"low":93.23,"close":94.12,"volume":1385681,"rsi_14":35.52,"sma_20":95.44,"sma_60":95.4,"sma_120":92.69},{"date":"2026-03-27","open":94.17,"high":94.65,"low":93.35,"close":93.42,"volume":2913724,"rsi_14":38.75,"sma_20":95.11,"sma_60":95.42,"sma_120":92.72},{"date":"2026-03-30","open":93.8,"high":96.04,"low":93.8,"close":95.62,"volume":2008937,"rsi_14":47.5,"sma_20":94.83,"sma_60":95.49,"sma_120":92.79},{"date":"2026-03-31","open":96.01,"high":96.48,"low":94.05,"close":95.99,"volume":2103572,"rsi_14":55.67,"sma_20":94.61,"sma_60":95.53,"sma_120":92.86},{"date":"2026-04-01","open":95.73,"high":95.8,"low":94.67,"close":95.49,"volume":2325493,"rsi_14":56.16,"sma_20":94.46,"sma_60":95.55,"sma_120":92.92},{"date":"2026-04-02","open":95.73,"high":97.14,"low":95.56,"close":96.74,"volume":1410785,"rsi_14":65.12,"sma_20":94.45,"sma_60":95.57,"sma_120":92.99},{"date":"2026-04-06","open":96.07,"high":96.94,"low":95.93,"close":96.79,"volume":1394924,"rsi_14":64.53,"sma_20":94.42,"sma_60":95.59,"sma_120":93.06},{"date":"2026-04-07","open":97.09,"high":97.5,"low":96.44,"close":96.92,"volume":1737141,"rsi_14":62.52,"sma_20":94.49,"sma_60":95.61,"sma_120":93.13},{"date":"2026-04-08","open":96.51,"high":98.69,"low":96.28,"close":98.6,"volume":1642664,"rsi_14":78.06,"sma_20":94.61,"sma_60":95.64,"sma_120":93.2},{"date":"2026-04-09","open":98.14,"high":99.68,"low":97.7,"close":98.84,"volume":1363495,"rsi_14":84.21,"sma_20":94.81,"sma_60":95.69,"sma_120":93.28},{"date":"2026-04-10","open":98.43,"high":98.69,"low":95.32,"close":95.97,"volume":2183130,"rsi_14":64.69,"sma_20":94.9,"sma_60":95.67,"sma_120":93.32},{"date":"2026-04-13","open":95.4,"high":97.27,"low":95.19,"close":97.1,"volume":2201455,"rsi_14":64.03,"sma_20":95.08,"sma_60":95.67,"sma_120":93.38},{"date":"2026-04-14","open":96.12,"high":96.79,"low":95.56,"close":96.2,"volume":1908401,"rsi_14":59.92,"sma_20":95.21,"sma_60":95.67,"sma_120":93.42},{"date":"2026-04-15","open":96.01,"high":97.79,"low":95.59,"close":97.47,"volume":1725618,"rsi_14":64.73,"sma_20":95.36,"sma_60":95.69,"sma_120":93.48},{"date":"2026-04-16","open":97.11,"high":97.88,"low":96.74,"close":97.1,"volume":1663570,"rsi_14":60.91,"sma_20":95.57,"sma_60":95.71,"sma_120":93.55},{"date":"2026-04-17","open":96.71,"high":98.57,"low":96.64,"close":97.59,"volume":5185960,"rsi_14":65.5,"sma_20":95.84,"sma_60":95.72,"sma_120":93.61},{"date":"2026-04-20","open":97.45,"high":98.79,"low":97.03,"close":97.49,"volume":1391019,"rsi_14":58.24,"sma_20":96.1,"sma_60":95.75,"sma_120":93.66},{"date":"2026-04-21","open":98.33,"high":99.16,"low":97.66,"close":98.85,"volume":2394540,"rsi_14":61.59,"sma_20":96.36,"sma_60":95.83,"sma_120":93.7},{"date":"2026-04-22","open":98.4,"high":98.42,"low":96.28,"close":96.77,"volume":1885926,"rsi_14":54.6,"sma_20":96.52,"sma_60":95.87,"sma_120":93.73},{"date":"2026-04-23","open":97.07,"high":98.62,"low":96.56,"close":98.07,"volume":1216077,"rsi_14":54.76,"sma_20":96.76,"sma_60":95.94,"sma_120":93.78},{"date":"2026-04-24","open":97.07,"high":97.33,"low":95.97,"close":96.19,"volume":1536045,"rsi_14":48.1,"sma_20":96.86,"sma_60":95.96,"sma_120":93.81},{"date":"2026-04-27","open":95.7,"high":97.35,"low":95.6,"close":96.35,"volume":1817766,"rsi_14":48.2,"sma_20":97.01,"sma_60":95.96,"sma_120":93.84},{"date":"2026-04-28","open":97.43,"high":98.22,"low":96.79,"close":97.06,"volume":1871766,"rsi_14":44.82,"sma_20":97.08,"sma_60":95.99,"sma_120":93.88},{"date":"2026-04-29","open":95.85,"high":96.87,"low":91.44,"close":92.72,"volume":3151588,"rsi_14":33.86,"sma_20":96.92,"sma_60":95.98,"sma_120":93.91},{"date":"2026-04-30","open":92.28,"high":94.96,"low":91.62,"close":94.46,"volume":3601911,"rsi_14":45.77,"sma_20":96.86,"sma_60":96.04,"sma_120":93.98},{"date":"2026-05-01","open":94.95,"high":96.12,"low":93.79,"close":93.82,"volume":2039282,"rsi_14":40.54,"sma_20":96.72,"sma_60":96.08,"sma_120":94.04},{"date":"2026-05-04","open":93.02,"high":94.71,"low":93.01,"close":93.65,"volume":2570725,"rsi_14":42.32,"sma_20":96.56,"sma_60":96.13,"sma_120":94.09},{"date":"2026-05-05","open":92.94,"high":94.77,"low":92.94,"close":94.14,"volume":2596484,"rsi_14":39.48,"sma_20":96.42,"sma_60":96.19,"sma_120":94.15},{"date":"2026-05-06","open":94.21,"high":95.62,"low":94.21,"close":94.7,"volume":3439748,"rsi_14":42.51,"sma_20":96.23,"sma_60":96.23,"sma_120":94.21},{"date":"2026-05-07","open":94.5,"high":95.17,"low":93.42,"close":94.52,"volume":2236317,"rsi_14":40.23,"sma_20":96.01,"sma_60":96.27,"sma_120":94.26},{"date":"2026-05-08","open":94.4,"high":94.52,"low":93.58,"close":93.8,"volume":1855955,"rsi_14":38.7,"sma_20":95.9,"sma_60":96.29,"sma_120":94.32},{"date":"2026-05-11","open":94.15,"high":94.85,"low":93.42,"close":93.83,"volume":2271691,"rsi_14":33.27,"sma_20":95.74,"sma_60":96.26,"sma_120":94.39},{"date":"2026-05-12","open":94.12,"high":94.95,"low":93.43,"close":94.31,"volume":2294561,"rsi_14":40.82,"sma_20":95.64,"sma_60":96.2,"sma_120":94.47},{"date":"2026-05-13","open":93.51,"high":95.13,"low":92.79,"close":93.32,"volume":2376943,"rsi_14":31.86,"sma_20":95.44,"sma_60":96.11,"sma_120":94.53},{"date":"2026-05-14","open":93.94,"high":94.53,"low":93.28,"close":93.46,"volume":2572403,"rsi_14":37.97,"sma_20":95.25,"sma_60":96.0,"sma_120":94.58},{"date":"2026-05-15","open":94.13,"high":94.84,"low":93.62,"close":93.98,"volume":3578487,"rsi_14":39.88,"sma_20":95.07,"sma_60":95.93,"sma_120":94.65},{"date":"2026-05-18","open":93.54,"high":96.36,"low":93.5,"close":95.87,"volume":2895962,"rsi_14":45.38,"sma_20":94.99,"sma_60":95.88,"sma_120":94.73},{"date":"2026-05-19","open":96.3,"high":97.43,"low":95.21,"close":96.39,"volume":2185245,"rsi_14":70.23,"sma_20":94.87,"sma_60":95.84,"sma_120":94.8},{"date":"2026-05-20","open":96.16,"high":97.22,"low":95.25,"close":96.84,"volume":2302853,"rsi_14":65.3,"sma_20":94.87,"sma_60":95.8,"sma_120":94.88},{"date":"2026-05-21","open":96.26,"high":97.04,"low":95.1,"close":96.13,"volume":2085829,"rsi_14":64.71,"sma_20":94.78,"sma_60":95.75,"sma_120":94.95},{"date":"2026-05-22","open":95.95,"high":96.75,"low":95.77,"close":96.3,"volume":1942055,"rsi_14":66.88,"sma_20":94.78,"sma_60":95.7,"sma_120":95.01},{"date":"2026-05-26","open":96.3,"high":96.65,"low":95.22,"close":95.37,"volume":2072519,"rsi_14":57.42,"sma_20":94.73,"sma_60":95.62,"sma_120":95.05},{"date":"2026-05-27","open":95.1,"high":95.22,"low":90.77,"close":91.4,"volume":3441518,"rsi_14":35.9,"sma_20":94.45,"sma_60":95.45,"sma_120":95.06},{"date":"2026-05-28","open":90.94,"high":92.17,"low":90.65,"close":90.67,"volume":2558966,"rsi_14":34.29,"sma_20":94.35,"sma_60":95.29,"sma_120":95.05},{"date":"2026-05-29","open":90.23,"high":91.17,"low":88.88,"close":89.34,"volume":5148415,"rsi_14":32.66,"sma_20":94.09,"sma_60":95.14,"sma_120":95.02},{"date":"2026-06-01","open":89.21,"high":89.57,"low":88.27,"close":88.74,"volume":2193916,"rsi_14":31.05,"sma_20":93.84,"sma_60":95.0,"sma_120":94.99},{"date":"2026-06-02","open":88.41,"high":89.15,"low":87.61,"close":87.62,"volume":2289593,"rsi_14":26.23,"sma_20":93.54,"sma_60":94.84,"sma_120":94.96},{"date":"2026-06-03","open":87.27,"high":88.66,"low":87.05,"close":87.89,"volume":2314217,"rsi_14":29.66,"sma_20":93.22,"sma_60":94.71,"sma_120":94.92},{"date":"2026-06-04","open":89.21,"high":90.38,"low":88.25,"close":88.34,"volume":2586362,"rsi_14":31.26,"sma_20":92.91,"sma_60":94.58,"sma_120":94.9},{"date":"2026-06-05","open":89.12,"high":91.49,"low":88.95,"close":91.19,"volume":2328307,"rsi_14":41.28,"sma_20":92.74,"sma_60":94.52,"sma_120":94.89},{"date":"2026-06-08","open":90.2,"high":90.77,"low":89.58,"close":89.61,"volume":1804201,"rsi_14":30.04,"sma_20":92.53,"sma_60":94.44,"sma_120":94.87},{"date":"2026-06-09","open":89.72,"high":91.03,"low":89.51,"close":90.41,"volume":3463836,"rsi_14":31.27,"sma_20":92.36,"sma_60":94.39,"sma_120":94.86},{"date":"2026-06-10","open":91.5,"high":92.26,"low":90.38,"close":91.31,"volume":2594751,"rsi_14":33.15,"sma_20":92.21,"sma_60":94.35,"sma_120":94.84},{"date":"2026-06-11","open":91.76,"high":92.35,"low":91.04,"close":91.13,"volume":1764297,"rsi_14":34.26,"sma_20":92.1,"sma_60":94.3,"sma_120":94.81},{"date":"2026-06-12","open":91.18,"high":91.81,"low":90.22,"close":91.66,"volume":2000951,"rsi_14":35.71,"sma_20":92.01,"sma_60":94.28,"sma_120":94.79},{"date":"2026-06-15","open":91.6,"high":91.89,"low":91.02,"close":91.5,"volume":2084393,"rsi_14":37.49,"sma_20":91.89,"sma_60":94.27,"sma_120":94.78},{"date":"2026-06-16","open":92.2,"high":93.41,"low":91.9,"close":92.58,"volume":1903905,"rsi_14":54.69,"sma_20":91.72,"sma_60":94.27,"sma_120":94.78},{"date":"2026-06-17","open":91.7,"high":93.07,"low":91.7,"close":92.37,"volume":2153509,"rsi_14":57.05,"sma_20":91.52,"sma_60":94.25,"sma_120":94.78},{"date":"2026-06-18","open":92.66,"high":92.74,"low":90.91,"close":91.18,"volume":5564580,"rsi_14":57.72,"sma_20":91.24,"sma_60":94.21,"sma_120":94.77},{"date":"2026-06-22","open":91.63,"high":92.81,"low":91.58,"close":92.04,"volume":2269876,"rsi_14":63.55,"sma_20":91.03,"sma_60":94.19,"sma_120":94.77},{"date":"2026-06-23","open":93.5,"high":93.9,"low":92.5,"close":93.71,"volume":2365236,"rsi_14":73.92,"sma_20":90.9,"sma_60":94.18,"sma_120":94.79},{"date":"2026-06-24","open":94.34,"high":96.0,"low":93.49,"close":94.92,"volume":2122960,"rsi_14":75.71,"sma_20":90.88,"sma_60":94.21,"sma_120":94.82},{"date":"2026-06-25","open":95.12,"high":96.11,"low":93.83,"close":94.33,"volume":1592916,"rsi_14":71.69,"sma_20":91.03,"sma_60":94.19,"sma_120":94.84},{"date":"2026-06-26","open":94.79,"high":97.82,"low":94.78,"close":97.54,"volume":2878388,"rsi_14":72.41,"sma_20":91.37,"sma_60":94.21,"sma_120":94.87},{"date":"2026-06-29","open":96.35,"high":98.36,"low":96.35,"close":98.06,"volume":1876461,"rsi_14":82.23,"sma_20":91.81,"sma_60":94.25,"sma_120":94.9},{"date":"2026-06-30","open":97.86,"high":98.88,"low":97.01,"close":97.06,"volume":1587921,"rsi_14":74.98,"sma_20":92.22,"sma_60":94.26,"sma_120":94.92},{"date":"2026-07-01","open":97.59,"high":99.03,"low":97.32,"close":98.55,"volume":1712472,"rsi_14":76.04,"sma_20":92.77,"sma_60":94.29,"sma_120":94.94},{"date":"2026-07-02","open":98.89,"high":102.25,"low":97.95,"close":102.2,"volume":2236790,"rsi_14":81.87,"sma_20":93.48,"sma_60":94.38,"sma_120":94.99},{"date":"2026-07-06","open":101.22,"high":102.25,"low":101.03,"close":101.81,"volume":1924566,"rsi_14":79.45,"sma_20":94.16,"sma_60":94.43,"sma_120":95.04},{"date":"2026-07-07","open":102.99,"high":105.09,"low":102.57,"close":102.85,"volume":1666114,"rsi_14":81.34,"sma_20":94.74,"sma_60":94.5,"sma_120":95.09},{"date":"2026-07-08","open":103.36,"high":103.47,"low":101.97,"close":102.01,"volume":1320223,"rsi_14":76.39,"sma_20":95.36,"sma_60":94.6,"sma_120":95.13},{"date":"2026-07-09","open":102.01,"high":102.06,"low":100.5,"close":101.7,"volume":1813497,"rsi_14":75.96,"sma_20":95.93,"sma_60":94.67,"sma_120":95.17},{"date":"2026-07-10","open":101.91,"high":102.06,"low":100.14,"close":101.06,"volume":1285041,"rsi_14":78.36,"sma_20":96.41,"sma_60":94.76,"sma_120":95.21},{"date":"2026-07-13","open":102.09,"high":103.27,"low":101.2,"close":103.06,"volume":1142467,"rsi_14":79.69,"sma_20":97.01,"sma_60":94.85,"sma_120":95.27},{"date":"2026-07-14","open":102.06,"high":103.04,"low":101.18,"close":101.53,"volume":1235432,"rsi_14":71.23,"sma_20":97.5,"sma_60":94.92,"sma_120":95.31},{"date":"2026-07-15","open":100.05,"high":100.21,"low":97.92,"close":98.54,"volume":1831627,"rsi_14":58.96,"sma_20":97.85,"sma_60":94.94,"sma_120":95.33},{"date":"2026-07-16","open":99.07,"high":100.26,"low":98.68,"close":100.04,"volume":1600799,"rsi_14":63.52,"sma_20":98.23,"sma_60":94.98,"sma_120":95.36},{"date":"2026-07-17","open":101.23,"high":103.35,"low":100.81,"close":101.35,"volume":2233814,"rsi_14":59.92,"sma_20":98.68,"sma_60":95.02,"sma_120":95.43},{"date":"2026-07-20","open":101.01,"high":102.42,"low":100.75,"close":101.83,"volume":1912832,"rsi_14":59.83,"sma_20":99.21,"sma_60":95.11,"sma_120":95.49},{"date":"2026-07-21","open":100.71,"high":101.3,"low":99.86,"close":100.55,"volume":1957360,"rsi_14":58.97,"sma_20":99.63,"sma_60":95.15,"sma_120":95.54},{"date":"2026-07-22","open":100.26,"high":100.47,"low":98.16,"close":98.63,"volume":1715948,"rsi_14":50.2,"sma_20":99.88,"sma_60":95.19,"sma_120":95.57},{"date":"2026-07-23","open":98.29,"high":100.2,"low":97.58,"close":100.1,"volume":2084850,"rsi_14":44.07,"sma_20":100.14,"sma_60":95.25,"sma_120":95.6},{"date":"2026-07-24","open":100.39,"high":103.42,"low":100.39,"close":103.36,"volume":2502679,"rsi_14":53.77,"sma_20":100.59,"sma_60":95.36,"sma_120":95.67},{"date":"2026-07-27","open":103.37,"high":104.8,"low":101.92,"close":103.88,"volume":1874603,"rsi_14":52.57,"sma_20":100.91,"sma_60":95.54,"sma_120":95.76},{"date":"2026-07-28","open":105.19,"high":107.08,"low":104.55,"close":106.48,"volume":2062374,"rsi_14":60.25,"sma_20":101.33,"sma_60":95.74,"sma_120":95.89},{"date":"2026-07-29","open":102.01,"high":105.66,"low":101.36,"close":104.55,"volume":2885698,"rsi_14":56.08,"sma_20":101.7,"sma_60":95.92,"sma_120":96.0},{"date":"2026-07-30","open":103.43,"high":103.7,"low":99.14,"close":101.14,"volume":2149809,"rsi_14":50.15,"sma_20":101.83,"sma_60":96.05,"sma_120":96.09},{"date":"2026-07-31","open":100.35,"high":101.39,"low":99.8,"close":100.53,"volume":1744067,"rsi_14":44.9,"sma_20":101.75,"sma_60":96.15,"sma_120":96.17},{"date":"2026-08-03","open":101.12,"high":101.96,"low":100.0,"close":101.12,"volume":1596164,"rsi_14":49.14,"sma_20":101.72,"sma_60":96.26,"sma_120":96.37},{"date":"2026-08-04","open":100.09,"high":100.21,"low":98.94,"close":99.52,"volume":1948988,"rsi_14":52.18,"sma_20":101.55,"sma_60":96.34,"sma_120":96.38},{"date":"2026-08-05","open":99.92,"high":100.01,"low":98.31,"close":99.09,"volume":1726536,"rsi_14":47.78,"sma_20":101.4,"sma_60":96.43,"sma_120":96.38},{"date":"2026-08-06","open":100.39,"high":100.39,"low":98.58,"close":99.29,"volume":1194460,"rsi_14":44.93,"sma_20":101.28,"sma_60":96.52,"sma_120":96.38},{"date":"2026-08-07","open":98.77,"high":99.33,"low":97.43,"close":98.48,"volume":1125174,"rsi_14":41.88,"sma_20":101.15,"sma_60":96.59,"sma_120":96.38},{"date":"2026-08-10","open":97.89,"high":98.5,"low":97.12,"close":98.25,"volume":1264679,"rsi_14":44.12,"sma_20":100.91,"sma_60":96.67,"sma_120":96.37},{"date":"2026-08-11","open":98.02,"high":98.82,"low":97.66,"close":98.26,"volume":2550571,"rsi_14":48.95,"sma_20":100.75,"sma_60":96.75,"sma_120":96.38},{"date":"2026-08-12","open":97.39,"high":99.08,"low":96.95,"close":97.29,"volume":1644831,"rsi_14":41.82,"sma_20":100.69,"sma_60":96.81,"sma_120":96.37},{"date":"2026-08-13","open":98.03,"high":98.86,"low":97.16,"close":98.03,"volume":1084692,"rsi_14":31.82,"sma_20":100.59,"sma_60":96.85,"sma_120":96.36},{"date":"2026-08-14","open":98.09,"high":98.88,"low":97.81,"close":98.71,"volume":1000275,"rsi_14":32.56,"sma_20":100.45,"sma_60":96.88,"sma_120":96.36},{"date":"2026-08-17","open":98.36,"high":99.73,"low":97.74,"close":97.81,"volume":1738728,"rsi_14":16.96,"sma_20":100.25,"sma_60":96.9,"sma_120":96.35},{"date":"2026-08-18","open":99.37,"high":100.58,"low":98.76,"close":98.91,"volume":1730649,"rsi_14":27.05,"sma_20":100.17,"sma_60":96.95,"sma_120":96.35},{"date":"2026-08-19","open":99.06,"high":100.36,"low":98.3,"close":98.53,"volume":1477284,"rsi_14":35.91,"sma_20":100.17,"sma_60":96.98,"sma_120":96.34},{"date":"2026-08-20","open":98.51,"high":99.85,"low":98.0,"close":99.31,"volume":1672909},{"date":"2026-08-21","open":99.7,"high":100.23,"low":99.29,"close":99.39,"volume":1413821,"rsi_14":40.3,"sma_20":99.93,"sma_60":97.18,"sma_120":96.32},{"date":"2026-08-24","open":100.0,"high":101.58,"low":99.53,"close":101.14,"volume":1202533},{"date":"2026-08-25","open":101.14,"high":101.27,"low":100.14,"close":100.56,"volume":1062644,"rsi_14":57.97,"sma_20":99.5,"sma_60":97.54,"sma_120":96.34},{"date":"2026-08-26","open":100.6,"high":101.49,"low":100.48,"close":100.72,"volume":1333104,"rsi_14":57.79,"sma_20":99.3,"sma_60":97.74,"sma_120":96.37},{"date":"2026-08-27","open":99.74,"high":100.09,"low":98.42,"close":98.76,"volume":1862813,"rsi_14":51.36,"sma_20":99.18,"sma_60":97.93,"sma_120":96.38},{"date":"2026-08-28","open":99.3,"high":99.83,"low":98.08,"close":98.84,"volume":3990833,"rsi_14":52.92,"sma_20":99.1,"sma_60":98.11,"sma_120":96.41},{"date":"2026-08-31","open":98.56,"high":98.93,"low":97.89,"close":98.07,"volume":3796928},{"date":"2026-09-01","open":98.73,"high":99.56,"low":98.0,"close":98.61,"volume":1914385,"rsi_14":56.29,"sma_20":98.9,"sma_60":98.4,"sma_120":96.46},{"date":"2026-09-02","open":99.34,"high":100.0,"low":97.87,"close":98.21,"volume":3983424,"rsi_14":50.89,"sma_20":98.86,"sma_60":98.54,"sma_120":96.49},{"date":"2026-09-03","open":99.0,"high":100.51,"low":98.92,"close":99.83,"volume":7682371,"rsi_14":55.05,"sma_20":98.89,"sma_60":98.7,"sma_120":96.55},{"date":"2026-09-04","open":98.9,"high":99.79,"low":97.86,"close":98.1,"volume":2121267,"rsi_14":51.22,"sma_20":98.87,"sma_60":98.81,"sma_120":96.58},{"date":"2026-09-08","open":96.87,"high":97.26,"low":95.64,"close":95.71,"volume":5763407,"rsi_14":37.9,"sma_20":98.74,"sma_60":98.89,"sma_120":96.59},{"date":"2026-09-09","open":95.49,"high":96.27,"low":94.65,"close":96.11,"volume":3011175,"rsi_14":40.88,"sma_20":98.63,"sma_60":98.96,"sma_120":96.62},{"date":"2026-09-10","open":96.77,"high":97.21,"low":95.82,"close":96.2,"volume":3462985,"rsi_14":37.61,"sma_20":98.58,"sma_60":99.04,"sma_120":96.65},{"date":"2026-09-11","open":96.84,"high":97.18,"low":95.69,"close":96.09,"volume":2516603,"rsi_14":36.88,"sma_20":98.48,"sma_60":99.1,"sma_120":96.69},{"date":"2026-09-14","open":97.44,"high":98.23,"low":96.88,"close":97.95,"volume":5151625,"rsi_14":37.43,"sma_20":98.44,"sma_60":99.19,"sma_120":96.72},{"date":"2026-09-15","open":97.87,"high":98.39,"low":95.92,"close":97.04,"volume":4128230,"rsi_14":36.48,"sma_20":98.4,"sma_60":99.29,"sma_120":96.75},{"date":"2026-09-16","open":96.14,"high":97.63,"low":96.14,"close":96.97,"volume":5296012,"rsi_14":35.5,"sma_20":98.31,"sma_60":99.37,"sma_120":96.78},{"date":"2026-09-17","open":97.0,"high":97.16,"low":95.72,"close":96.7,"volume":3183059,"rsi_14":40.84,"sma_20":98.22,"sma_60":99.42,"sma_120":96.8},{"date":"2026-09-18","open":96.47,"high":97.85,"low":95.69,"close":96.89,"volume":8504040,"rsi_14":41.41,"sma_20":98.09,"sma_60":99.45,"sma_120":96.83},{"date":"2026-09-21","open":96.62,"high":97.64,"low":95.72,"close":95.78,"volume":4101810,"rsi_14":40.21,"sma_20":97.91,"sma_60":99.48,"sma_120":96.83},{"date":"2026-09-22","open":95.78,"high":96.02,"low":94.74,"close":94.95,"volume":5839583,"rsi_14":34.72,"sma_20":97.6,"sma_60":99.43,"sma_120":96.82},{"date":"2026-09-23","open":94.25,"high":95.99,"low":93.69,"close":95.16,"volume":4787382,"rsi_14":37.07,"sma_20":97.33,"sma_60":99.39,"sma_120":96.82},{"date":"2026-09-24","open":95.88,"high":97.06,"low":94.92,"close":95.02,"volume":4550497,"rsi_14":26.67,"sma_20":97.05,"sma_60":99.35,"sma_120":96.81},{"date":"2026-09-25","open":95.31,"high":95.9,"low":94.34,"close":94.66,"volume":3836849,"rsi_14":30.76,"sma_20":96.84,"sma_60":99.29,"sma_120":96.79},{"date":"2026-09-28","open":94.9,"high":95.64,"low":94.45,"close":94.9,"volume":3652058,"rsi_14":44.04,"sma_20":96.65,"sma_60":99.17,"sma_120":96.77},{"date":"2026-09-29","open":94.39,"high":95.26,"low":93.85,"close":95.12,"volume":3921861},{"date":"2026-09-30","open":94.76,"high":95.08,"low":92.35,"close":92.36,"volume":5663682,"rsi_14":29.31,"sma_20":96.19,"sma_60":98.88,"sma_120":96.69},{"date":"2026-10-01","open":92.58,"high":94.54,"low":92.28,"close":94.26,"volume":4093535,"rsi_14":41.73,"sma_20":95.99,"sma_60":98.75,"sma_120":96.67},{"date":"2026-10-02","open":94.1,"high":94.39,"low":92.47,"close":93.6,"volume":3032485,"rsi_14":27.96,"sma_20":95.68,"sma_60":98.62,"sma_120":96.64},{"date":"2026-10-05","open":93.6,"high":94.82,"low":93.19,"close":94.36,"volume":2426931,"rsi_14":36.21,"sma_20":95.49,"sma_60":98.5,"sma_120":96.63},{"date":"2026-10-06","open":93.83,"high":95.34,"low":93.78,"close":94.82,"volume":2255521},{"date":"2026-10-07","open":94.82,"high":95.14,"low":94.19,"close":94.33,"volume":1577588,"rsi_14":38.53,"sma_20":95.36,"sma_60":98.25,"sma_120":96.58},{"date":"2026-10-08","open":94.36,"high":96.52,"low":94.26,"close":96.08,"volume":2281269,"rsi_14":46.59,"sma_20":95.35,"sma_60":98.21,"sma_120":96.57},{"date":"2026-10-09","open":95.64,"high":96.58,"low":95.43,"close":95.57,"volume":1720209,"rsi_14":49.07,"sma_20":95.33,"sma_60":98.13,"sma_120":96.56},{"date":"2026-10-12","open":96.32,"high":97.7,"low":96.03,"close":97.16,"volume":2030002,"rsi_14":59.17,"sma_20":95.29,"sma_60":98.06,"sma_120":96.54},{"date":"2026-10-13","open":96.7,"high":97.8,"low":96.3,"close":96.85,"volume":2302841,"rsi_14":56.95,"sma_20":95.28,"sma_60":97.98,"sma_120":96.54},{"date":"2026-10-14","open":97.19,"high":97.94,"low":95.77,"close":97.6,"volume":2364721,"rsi_14":60.11,"sma_20":95.31,"sma_60":97.93,"sma_120":96.54},{"date":"2026-10-15","open":99.66,"high":100.74,"low":98.83,"close":99.31,"volume":2426171,"rsi_14":66.48,"sma_20":95.44,"sma_60":97.94,"sma_120":96.56},{"date":"2026-10-16","open":99.79,"high":101.58,"low":99.59,"close":101.27,"volume":4334917,"rsi_14":70.12,"sma_20":95.66,"sma_60":97.96,"sma_120":96.61},{"date":"2026-10-19","open":100.77,"high":101.35,"low":100.25,"close":100.48,"volume":1789202,"rsi_14":66.34,"sma_20":95.89,"sma_60":97.91,"sma_120":96.63},{"date":"2026-10-20","open":101.0,"high":102.33,"low":100.31,"close":101.29,"volume":1906262,"rsi_14":80.9,"sma_20":96.21,"sma_60":97.87,"sma_120":96.71},{"date":"2026-10-21","open":101.02,"high":101.35,"low":98.78,"close":100.28,"volume":2450705,"rsi_14":72.2,"sma_20":96.47,"sma_60":97.77,"sma_120":96.75},{"date":"2026-10-22","open":101.14,"high":103.84,"low":100.39,"close":102.69,"volume":2260695,"rsi_14":79.69,"sma_20":96.85,"sma_60":97.73,"sma_120":96.83}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.81,"pbr":1.49,"per":9.5,"roa":1.48,"roe":4.4,"grade":"C","comment":"PER 9.5배, ROE 4.4%","revenue":19197000000.0,"analysis":"PER 9.5배입니다. ROE 4.4%입니다. 시가총액 358.79억. 매출 191.97억, 영업이익 52.56억.","eps_basis":"TTM","debt_ratio":0.17836038285476488,"market_cap":35878816792,"net_income":4692000000.0,"total_debt":4286000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":50.89,"total_assets":71546000000.0,"total_equity":24030000000.0,"profit_margin":24.44,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":5256000000.0,"operating_margin":27.38,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 80 과매수 구간"],"backtest_top3":[],"current_price":102.69,"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":77.8},{"date":"2016-10-25","close":77.84},{"date":"2016-10-26","close":78.9},{"date":"2016-10-27","close":77.03},{"date":"2016-10-28","close":77.47},{"date":"2016-10-31","close":77.97},{"date":"2016-11-01","close":77.05},{"date":"2016-11-02","close":77.3},{"date":"2016-11-03","close":77.83},{"date":"2016-11-04","close":77.18},{"date":"2016-11-07","close":78.51},{"date":"2016-11-08","close":78.82},{"date":"2016-11-09","close":79.22},{"date":"2016-11-10","close":80.01},{"date":"2016-11-11","close":81.12},{"date":"2016-11-14","close":81.38},{"date":"2016-11-15","close":81.1},{"date":"2016-11-16","close":80.4},{"date":"2016-11-17","close":80.6},{"date":"2016-11-18","close":80.85},{"date":"2016-11-21","close":80.89},{"date":"2016-11-22","close":80.96},{"date":"2016-11-23","close":81.61},{"date":"2016-11-25","close":82.14},{"date":"2016-11-28","close":81.62},{"date":"2016-11-29","close":82.39},{"date":"2016-11-30","close":82.72},{"date":"2016-12-01","close":83.3},{"date":"2016-12-02","close":83.09},{"date":"2016-12-05","close":83.95},{"date":"2016-12-06","close":84.44},{"date":"2016-12-07","close":84.88},{"date":"2016-12-08","close":86.25},{"date":"2016-12-09","close":86.19},{"date":"2016-12-12","close":87.91},{"date":"2016-12-13","close":87.38},{"date":"2016-12-14","close":86.45},{"date":"2016-12-15","close":86.63},{"date":"2016-12-16","close":86.83},{"date":"2016-12-19","close":87.1},{"date":"2016-12-20","close":87.13},{"date":"2016-12-21","close":87.09},{"date":"2016-12-22","close":87.09},{"date":"2016-12-23","close":87.25},{"date":"2016-12-27","close":86.7},{"date":"2016-12-28","close":86.0},{"date":"2016-12-29","close":86.09},{"date":"2016-12-30","close":86.29},{"date":"2017-01-03","close":85.89},{"date":"2017-01-04","close":86.5},{"date":"2017-01-05","close":85.62},{"date":"2017-01-06","close":86.47},{"date":"2017-01-09","close":85.22},{"date":"2017-01-10","close":86.31},{"date":"2017-01-11","close":86.36},{"date":"2017-01-12","close":87.15},{"date":"2017-01-13","close":87.02},{"date":"2017-01-17","close":86.75},{"date":"2017-01-18","close":88.07},{"date":"2017-01-19","close":87.68},{"date":"2017-01-20","close":87.49},{"date":"2017-01-23","close":87.68},{"date":"2017-01-24","close":88.14},{"date":"2017-01-25","close":88.68},{"date":"2017-01-26","close":89.0},{"date":"2017-01-27","close":88.97},{"date":"2017-01-30","close":88.42},{"date":"2017-01-31","close":88.35},{"date":"2017-02-01","close":89.05},{"date":"2017-02-02","close":89.94},{"date":"2017-02-03","close":90.64},{"date":"2017-02-06","close":91.16},{"date":"2017-02-07","close":91.3},{"date":"2017-02-08","close":92.01},{"date":"2017-02-09","close":92.86},{"date":"2017-02-10","close":92.99},{"date":"2017-02-13","close":93.21},{"date":"2017-02-14","close":93.0},{"date":"2017-02-15","close":93.09},{"date":"2017-02-16","close":94.04},{"date":"2017-02-17","close":94.02},{"date":"2017-02-21","close":93.65},{"date":"2017-02-22","close":94.17},{"date":"2017-02-23","close":94.56},{"date":"2017-02-24","close":94.54},{"date":"2017-02-27","close":94.1},{"date":"2017-02-28","close":94.57},{"date":"2017-03-01","close":95.73},{"date":"2017-03-02","close":94.6},{"date":"2017-03-03","close":94.66},{"date":"2017-03-06","close":94.08},{"date":"2017-03-07","close":93.98},{"date":"2017-03-08","close":93.94},{"date":"2017-03-09","close":94.2},{"date":"2017-03-10","close":95.09},{"date":"2017-03-13","close":95.29},{"date":"2017-03-14","close":95.08},{"date":"2017-03-15","close":95.64},{"date":"2017-03-16","close":95.5},{"date":"2017-03-17","close":95.6},{"date":"2017-03-20","close":95.2},{"date":"2017-03-21","close":93.61},{"date":"2017-03-22","close":93.63},{"date":"2017-03-23","close":93.67},{"date":"2017-03-24","close":93.21},{"date":"2017-03-27","close":93.29},{"date":"2017-03-28","close":94.23},{"date":"2017-03-29","close":94.43},{"date":"2017-03-30","close":95.29},{"date":"2017-03-31","close":94.77},{"date":"2017-04-03","close":94.19},{"date":"2017-04-04","close":95.66},{"date":"2017-04-05","close":94.76},{"date":"2017-04-06","close":94.38},{"date":"2017-04-07","close":93.77},{"date":"2017-04-10","close":94.25},{"date":"2017-04-11","close":94.73},{"date":"2017-04-12","close":93.92},{"date":"2017-04-13","close":93.07},{"date":"2017-04-17","close":94.73},{"date":"2017-04-18","close":94.73},{"date":"2017-04-19","close":95.15},{"date":"2017-04-20","close":95.13},{"date":"2017-04-21","close":94.99},{"date":"2017-04-24","close":95.62},{"date":"2017-04-25","close":96.51},{"date":"2017-04-26","close":97.51},{"date":"2017-04-27","close":97.82},{"date":"2017-04-28","close":96.97},{"date":"2017-05-01","close":96.99},{"date":"2017-05-02","close":96.49},{"date":"2017-05-03","close":96.62},{"date":"2017-05-04","close":97.19},{"date":"2017-05-05","close":97.22},{"date":"2017-05-08","close":96.26},{"date":"2017-05-09","close":95.37},{"date":"2017-05-10","close":95.47},{"date":"2017-05-11","close":95.32},{"date":"2017-05-12","close":95.19},{"date":"2017-05-15","close":95.68},{"date":"2017-05-16","close":95.3},{"date":"2017-05-17","close":94.43},{"date":"2017-05-18","close":95.26},{"date":"2017-05-19","close":94.78},{"date":"2017-05-22","close":94.51},{"date":"2017-05-23","close":94.79},{"date":"2017-05-24","close":95.06},{"date":"2017-05-25","close":95.04},{"date":"2017-05-26","close":95.55},{"date":"2017-05-30","close":94.98},{"date":"2017-05-31","close":97.25},{"date":"2017-06-01","close":98.23},{"date":"2017-06-02","close":98.79},{"date":"2017-06-05","close":98.33},{"date":"2017-06-06","close":97.14},{"date":"2017-06-07","close":95.04},{"date":"2017-06-08","close":94.76},{"date":"2017-06-09","close":92.8},{"date":"2017-06-12","close":93.46},{"date":"2017-06-13","close":93.91},{"date":"2017-06-14","close":94.25},{"date":"2017-06-15","close":94.31},{"date":"2017-06-16","close":94.43},{"date":"2017-06-19","close":94.7},{"date":"2017-06-20","close":94.52},{"date":"2017-06-21","close":94.32},{"date":"2017-06-22","close":93.04},{"date":"2017-06-23","close":92.94},{"date":"2017-06-26","close":92.9},{"date":"2017-06-27","close":92.98},{"date":"2017-06-28","close":94.34},{"date":"2017-06-29","close":94.17},{"date":"2017-06-30","close":93.29},{"date":"2017-07-03","close":94.68},{"date":"2017-07-05","close":95.21},{"date":"2017-07-06","close":94.21},{"date":"2017-07-07","close":95.23},{"date":"2017-07-10","close":95.47},{"date":"2017-07-11","close":95.8},{"date":"2017-07-12","close":96.17},{"date":"2017-07-13","close":96.3},{"date":"2017-07-14","close":96.16},{"date":"2017-07-17","close":96.54},{"date":"2017-07-18","close":96.79},{"date":"2017-07-19","close":97.45},{"date":"2017-07-20","close":97.99},{"date":"2017-07-21","close":98.5},{"date":"2017-07-24","close":98.49},{"date":"2017-07-25","close":99.12},{"date":"2017-07-26","close":99.03},{"date":"2017-07-27","close":94.61},{"date":"2017-07-28","close":95.91},{"date":"2017-07-31","close":97.26},{"date":"2017-08-01","close":97.59},{"date":"2017-08-02","close":97.88},{"date":"2017-08-03","close":97.7},{"date":"2017-08-04","close":98.05},{"date":"2017-08-07","close":97.27},{"date":"2017-08-08","close":97.26},{"date":"2017-08-09","close":96.94},{"date":"2017-08-10","close":96.53},{"date":"2017-08-11","close":96.14},{"date":"2017-08-14","close":96.66},{"date":"2017-08-15","close":96.92},{"date":"2017-08-16","close":96.66},{"date":"2017-08-17","close":96.38},{"date":"2017-08-18","close":96.17},{"date":"2017-08-21","close":96.43},{"date":"2017-08-22","close":97.01},{"date":"2017-08-23","close":97.0},{"date":"2017-08-24","close":96.7},{"date":"2017-08-25","close":97.41},{"date":"2017-08-28","close":96.36},{"date":"2017-08-29","close":96.4},{"date":"2017-08-30","close":96.65},{"date":"2017-08-31","close":97.34},{"date":"2017-09-01","close":97.64},{"date":"2017-09-05","close":95.14},{"date":"2017-09-06","close":94.73},{"date":"2017-09-07","close":91.53},{"date":"2017-09-08","close":94.32},{"date":"2017-09-11","close":96.91},{"date":"2017-09-12","close":97.69},{"date":"2017-09-13","close":97.99},{"date":"2017-09-14","close":96.48},{"date":"2017-09-15","close":96.41},{"date":"2017-09-18","close":96.87},{"date":"2017-09-19","close":96.39},{"date":"2017-09-20","close":96.63},{"date":"2017-09-21","close":98.09},{"date":"2017-09-22","close":98.1},{"date":"2017-09-25","close":98.04},{"date":"2017-09-26","close":98.13},{"date":"2017-09-27","close":98.73},{"date":"2017-09-28","close":98.96},{"date":"2017-09-29","close":98.5},{"date":"2017-10-02","close":99.98},{"date":"2017-10-03","close":100.08},{"date":"2017-10-04","close":99.69},{"date":"2017-10-05","close":100.3},{"date":"2017-10-06","close":99.94},{"date":"2017-10-09","close":99.51},{"date":"2017-10-10","close":99.15},{"date":"2017-10-11","close":98.59},{"date":"2017-10-12","close":98.55},{"date":"2017-10-13","close":98.34},{"date":"2017-10-16","close":98.92},{"date":"2017-10-17","close":99.59},{"date":"2017-10-18","close":100.3},{"date":"2017-10-19","close":101.16},{"date":"2017-10-20","close":102.15},{"date":"2017-10-23","close":102.38},{"date":"2017-10-24","close":101.93},{"date":"2017-10-25","close":102.11},{"date":"2017-10-26","close":100.61},{"date":"2017-10-27","close":99.71},{"date":"2017-10-30","close":99.83},{"date":"2017-10-31","close":99.64},{"date":"2017-11-01","close":97.85},{"date":"2017-11-02","close":95.38},{"date":"2017-11-03","close":94.5},{"date":"2017-11-06","close":95.55},{"date":"2017-11-07","close":95.6},{"date":"2017-11-08","close":95.45},{"date":"2017-11-09","close":95.91},{"date":"2017-11-10","close":95.35},{"date":"2017-11-13","close":95.7},{"date":"2017-11-14","close":95.56},{"date":"2017-11-15","close":96.46},{"date":"2017-11-16","close":95.69},{"date":"2017-11-17","close":95.96},{"date":"2017-11-20","close":95.8},{"date":"2017-11-21","close":97.01},{"date":"2017-11-22","close":95.6},{"date":"2017-11-24","close":95.66},{"date":"2017-11-27","close":96.28},{"date":"2017-11-28","close":96.68},{"date":"2017-11-29","close":96.23},{"date":"2017-11-30","close":94.69},{"date":"2017-12-01","close":94.86},{"date":"2017-12-04","close":93.63},{"date":"2017-12-05","close":92.71},{"date":"2017-12-06","close":92.86},{"date":"2017-12-07","close":91.85},{"date":"2017-12-08","close":92.01},{"date":"2017-12-11","close":92.57},{"date":"2017-12-12","close":92.25},{"date":"2017-12-13","close":90.5},{"date":"2017-12-14","close":89.8},{"date":"2017-12-15","close":92.01},{"date":"2017-12-18","close":91.37},{"date":"2017-12-19","close":90.52},{"date":"2017-12-20","close":89.55},{"date":"2017-12-21","close":89.5},{"date":"2017-12-22","close":89.71},{"date":"2017-12-26","close":90.27},{"date":"2017-12-27","close":90.48},{"date":"2017-12-28","close":90.85},{"date":"2017-12-29","close":90.77},{"date":"2018-01-02","close":27.9881},{"date":"2018-01-03","close":28.0135},{"date":"2018-01-04","close":28.1181},{"date":"2018-01-05","close":28.0071},{"date":"2018-01-08","close":28.0103},{"date":"2018-01-09","close":27.649},{"date":"2018-01-10","close":27.4968},{"date":"2018-01-11","close":28.1688},{"date":"2018-01-12","close":28.7457},{"date":"2018-01-16","close":28.9644},{"date":"2018-01-17","close":28.8408},{"date":"2018-01-18","close":28.5016},{"date":"2018-01-19","close":28.8915},{"date":"2018-01-22","close":29.3986},{"date":"2018-01-23","close":29.5983},{"date":"2018-01-24","close":29.6078},{"date":"2018-01-25","close":29.2782},{"date":"2018-01-26","close":29.1926},{"date":"2018-01-29","close":28.939},{"date":"2018-01-30","close":28.7964},{"date":"2018-01-31","close":28.8249},{"date":"2018-02-01","close":28.92},{"date":"2018-02-02","close":28.8281},{"date":"2018-02-05","close":27.7662},{"date":"2018-02-06","close":27.5285},{"date":"2018-02-07","close":27.8867},{"date":"2018-02-08","close":27.2623},{"date":"2018-02-09","close":27.538},{"date":"2018-02-12","close":27.5475},{"date":"2018-02-13","close":27.7092},{"date":"2018-02-14","close":28.5396},{"date":"2018-02-15","close":28.4794},{"date":"2018-02-16","close":28.4826},{"date":"2018-02-20","close":28.1181},{"date":"2018-02-21","close":28.1529},{"date":"2018-02-22","close":27.874},{"date":"2018-02-23","close":27.8867},{"date":"2018-02-26","close":28.08},{"date":"2018-02-27","close":28.2227},{"date":"2018-02-28","close":27.9691},{"date":"2018-03-01","close":27.3383},{"date":"2018-03-02","close":27.3035},{"date":"2018-03-05","close":28.2544},{"date":"2018-03-06","close":28.5428},{"date":"2018-03-07","close":28.4192},{"date":"2018-03-08","close":28.1212},{"date":"2018-03-09","close":27.9152},{"date":"2018-03-12","close":26.9897},{"date":"2018-03-13","close":27.0784},{"date":"2018-03-14","close":26.7551},{"date":"2018-03-15","close":26.7107},{"date":"2018-03-16","close":26.9548},{"date":"2018-03-19","close":27.0689},{"date":"2018-03-20","close":27.2401},{"date":"2018-03-21","close":27.202},{"date":"2018-03-22","close":26.7393},{"date":"2018-03-23","close":26.4381},{"date":"2018-03-26","close":26.7171},{"date":"2018-03-27","close":26.7741},{"date":"2018-03-28","close":27.1957},{"date":"2018-03-29","close":27.1291},{"date":"2018-04-02","close":27.0055},{"date":"2018-04-03","close":27.2591},{"date":"2018-04-04","close":27.4239},{"date":"2018-04-05","close":27.3859},{"date":"2018-04-06","close":27.0721},{"date":"2018-04-09","close":25.4746},{"date":"2018-04-10","close":24.9674},{"date":"2018-04-11","close":25.2907},{"date":"2018-04-12","close":25.6584},{"date":"2018-04-13","close":25.6489},{"date":"2018-04-16","close":26.0356},{"date":"2018-04-17","close":25.893},{"date":"2018-04-18","close":25.5126},{"date":"2018-04-19","close":25.5411},{"date":"2018-04-20","close":25.6901},{"date":"2018-04-23","close":25.7123},{"date":"2018-04-24","close":25.6299},{"date":"2018-04-25","close":25.5538},{"date":"2018-04-26","close":25.7789},{"date":"2018-04-27","close":25.8898},{"date":"2018-04-30","close":25.3985},{"date":"2018-05-01","close":25.557},{"date":"2018-05-02","close":25.0181},{"date":"2018-05-03","close":24.7075},{"date":"2018-05-04","close":24.9864},{"date":"2018-05-07","close":25.0815},{"date":"2018-05-08","close":25.3541},{"date":"2018-05-09","close":25.1608},{"date":"2018-05-10","close":25.221},{"date":"2018-05-11","close":25.2464},{"date":"2018-05-14","close":25.0942},{"date":"2018-05-15","close":24.7677},{"date":"2018-05-16","close":24.9643},{"date":"2018-05-17","close":24.9833},{"date":"2018-05-18","close":24.9357},{"date":"2018-05-21","close":25.2305},{"date":"2018-05-22","close":25.2464},{"date":"2018-05-23","close":24.9579},{"date":"2018-05-24","close":24.9072},{"date":"2018-05-25","close":25.0435},{"date":"2018-05-29","close":24.7234},{"date":"2018-05-30","close":25.0689},{"date":"2018-05-31","close":24.866},{"date":"2018-06-01","close":25.3034},{"date":"2018-06-04","close":25.5792},{"date":"2018-06-05","close":25.6996},{"date":"2018-06-06","close":25.8644},{"date":"2018-06-07","close":25.8771},{"date":"2018-06-08","close":26.7171},{"date":"2018-06-11","close":26.4603},{"date":"2018-06-12","close":26.3526},{"date":"2018-06-13","close":26.1656},{"date":"2018-06-14","close":25.7155},{"date":"2018-06-15","close":25.5189},{"date":"2018-06-18","close":25.4777},{"date":"2018-06-19","close":25.5855},{"date":"2018-06-20","close":25.6901},{"date":"2018-06-21","close":25.0657},{"date":"2018-06-22","close":25.1798},{"date":"2018-06-25","close":25.3034},{"date":"2018-06-26","close":25.1132},{"date":"2018-06-27","close":24.9801},{"date":"2018-06-28","close":25.1227},{"date":"2018-06-29","close":25.1608},{"date":"2018-07-02","close":25.3224},{"date":"2018-07-03","close":25.446},{"date":"2018-07-05","close":25.6077},{"date":"2018-07-06","close":25.9405},{"date":"2018-07-09","close":26.5206},{"date":"2018-07-10","close":26.8534},{"date":"2018-07-11","close":26.6632},{"date":"2018-07-12","close":26.7012},{"date":"2018-07-13","close":27.034},{"date":"2018-07-16","close":27.1291},{"date":"2018-07-17","close":26.9675},{"date":"2018-07-18","close":27.5285},{"date":"2018-07-19","close":27.5856},{"date":"2018-07-20","close":27.6236},{"date":"2018-07-23","close":27.6141},{"date":"2018-07-24","close":27.6997},{"date":"2018-07-25","close":28.0515},{"date":"2018-07-26","close":28.527},{"date":"2018-07-27","close":28.6601},{"date":"2018-07-30","close":28.8503},{"date":"2018-07-31","close":29.0595},{"date":"2018-08-01","close":28.584},{"date":"2018-08-02","close":28.565},{"date":"2018-08-03","close":28.4889},{"date":"2018-08-06","close":28.6316},{"date":"2018-08-07","close":28.7266},{"date":"2018-08-08","close":28.8122},{"date":"2018-08-09","close":28.8503},{"date":"2018-08-10","close":28.7362},{"date":"2018-08-13","close":28.622},{"date":"2018-08-14","close":28.7837},{"date":"2018-08-15","close":28.7742},{"date":"2018-08-16","close":28.9549},{"date":"2018-08-17","close":29.126},{"date":"2018-08-20","close":29.0404},{"date":"2018-08-21","close":29.2211},{"date":"2018-08-22","close":28.8408},{"date":"2018-08-23","close":29.0785},{"date":"2018-08-24","close":29.3542},{"date":"2018-08-27","close":29.611},{"date":"2018-08-28","close":29.3733},{"date":"2018-08-29","close":29.3542},{"date":"2018-08-30","close":29.0975},{"date":"2018-08-31","close":29.069},{"date":"2018-09-04","close":29.088},{"date":"2018-09-05","close":29.088},{"date":"2018-09-06","close":28.8693},{"date":"2018-09-07","close":28.7932},{"date":"2018-09-10","close":28.603},{"date":"2018-09-11","close":28.7457},{"date":"2018-09-12","close":28.527},{"date":"2018-09-13","close":28.8598},{"date":"2018-09-14","close":28.9073},{"date":"2018-09-17","close":28.6981},{"date":"2018-09-18","close":28.7552},{"date":"2018-09-19","close":28.6696},{"date":"2018-09-20","close":28.7362},{"date":"2018-09-21","close":28.7171},{"date":"2018-09-24","close":28.4414},{"date":"2018-09-25","close":28.1941},{"date":"2018-09-26","close":28.08},{"date":"2018-09-27","close":28.1371},{"date":"2018-09-28","close":28.3463},{"date":"2018-10-01","close":27.8708},{"date":"2018-10-02","close":27.9945},{"date":"2018-10-03","close":27.8518},{"date":"2018-10-04","close":27.519},{"date":"2018-10-05","close":27.3003},{"date":"2018-10-08","close":27.4334},{"date":"2018-10-09","close":27.4524},{"date":"2018-10-10","close":26.7107},{"date":"2018-10-11","close":25.9785},{"date":"2018-10-12","close":25.8644},{"date":"2018-10-15","close":26.0166},{"date":"2018-10-16","close":26.5491},{"date":"2018-10-17","close":26.6727},{"date":"2018-10-18","close":26.2638},{"date":"2018-10-19","close":26.3494},{"date":"2018-10-22","close":26.0546},{"date":"2018-10-23","close":25.6362},{"date":"2018-10-24","close":24.8755},{"date":"2018-10-25","close":25.2654},{"date":"2018-10-26","close":25.389},{"date":"2018-10-29","close":25.4556},{"date":"2018-10-30","close":26.2828},{"date":"2018-10-31","close":26.977},{"date":"2018-11-01","close":27.2813},{"date":"2018-11-02","close":26.6537},{"date":"2018-11-05","close":26.4635},{"date":"2018-11-06","close":26.511},{"date":"2018-11-07","close":26.7773},{"date":"2018-11-08","close":26.958},{"date":"2018-11-09","close":26.958},{"date":"2018-11-12","close":26.6347},{"date":"2018-11-13","close":26.7678},{"date":"2018-11-14","close":26.5206},{"date":"2018-11-15","close":26.9104},{"date":"2018-11-16","close":26.8724},{"date":"2018-11-19","close":26.8629},{"date":"2018-11-20","close":26.5491},{"date":"2018-11-21","close":26.6252},{"date":"2018-11-23","close":26.6252},{"date":"2018-11-26","close":26.7773},{"date":"2018-11-27","close":26.5015},{"date":"2018-11-28","close":27.0531},{"date":"2018-11-29","close":26.9865},{"date":"2018-11-30","close":27.2147},{"date":"2018-12-03","close":26.996},{"date":"2018-12-04","close":26.5681},{"date":"2018-12-06","close":26.3874},{"date":"2018-12-07","close":26.3779},{"date":"2018-12-10","close":26.2163},{"date":"2018-12-11","close":25.9025},{"date":"2018-12-12","close":25.8454},{"date":"2018-12-13","close":25.7218},{"date":"2018-12-14","close":25.5411},{"date":"2018-12-17","close":25.1132},{"date":"2018-12-18","close":25.4746},{"date":"2018-12-19","close":25.1132},{"date":"2018-12-20","close":24.6283},{"date":"2018-12-21","close":24.2955},{"date":"2018-12-24","close":23.5823},{"date":"2018-12-26","close":24.6473},{"date":"2018-12-27","close":25.2368},{"date":"2018-12-28","close":25.0942},{"date":"2018-12-31","close":25.408},{"date":"2019-01-02","close":24.904},{"date":"2019-01-03","close":24.5142},{"date":"2019-01-04","close":25.0942},{"date":"2019-01-07","close":25.0372},{"date":"2019-01-08","close":25.1322},{"date":"2019-01-09","close":25.4556},{"date":"2019-01-10","close":25.7884},{"date":"2019-01-11","close":25.37},{"date":"2019-01-14","close":25.5887},{"date":"2019-01-15","close":26.2353},{"date":"2019-01-16","close":26.5015},{"date":"2019-01-17","close":26.8534},{"date":"2019-01-18","close":27.0816},{"date":"2019-01-22","close":27.0245},{"date":"2019-01-23","close":27.1672},{"date":"2019-01-24","close":27.3859},{"date":"2019-01-25","close":27.4144},{"date":"2019-01-28","close":27.3288},{"date":"2019-01-29","close":27.3764},{"date":"2019-01-30","close":27.8138},{"date":"2019-01-31","close":27.9089},{"date":"2019-02-01","close":28.2797},{"date":"2019-02-04","close":28.5079},{"date":"2019-02-05","close":28.7932},{"date":"2019-02-06","close":28.7837},{"date":"2019-02-07","close":28.8788},{"date":"2019-02-08","close":28.8217},{"date":"2019-02-11","close":28.8408},{"date":"2019-02-12","close":29.3162},{"date":"2019-02-13","close":30.3907},{"date":"2019-02-14","close":29.592},{"date":"2019-02-15","close":29.9533},{"date":"2019-02-19","close":30.4953},{"date":"2019-02-20","close":30.714},{"date":"2019-02-21","close":30.7045},{"date":"2019-02-22","close":30.714},{"date":"2019-02-25","close":30.676},{"date":"2019-02-26","close":30.7901},{"date":"2019-02-27","close":30.7711},{"date":"2019-02-28","close":31.0659},{"date":"2019-03-01","close":31.256},{"date":"2019-03-04","close":31.3226},{"date":"2019-03-05","close":31.2275},{"date":"2019-03-06","close":30.9803},{"date":"2019-03-07","close":30.657},{"date":"2019-03-08","close":30.5334},{"date":"2019-03-11","close":30.7901},{"date":"2019-03-12","close":30.8186},{"date":"2019-03-13","close":30.8281},{"date":"2019-03-14","close":30.9517},{"date":"2019-03-15","close":31.256},{"date":"2019-03-18","close":31.2275},{"date":"2019-03-19","close":30.7711},{"date":"2019-03-20","close":30.4097},{"date":"2019-03-21","close":30.7045},{"date":"2019-03-22","close":30.4858},{"date":"2019-03-25","close":30.4002},{"date":"2019-03-26","close":30.3907},{"date":"2019-03-27","close":30.4953},{"date":"2019-03-28","close":30.4288},{"date":"2019-03-29","close":30.733},{"date":"2019-04-01","close":31.0563},{"date":"2019-04-02","close":30.8281},{"date":"2019-04-03","close":30.8852},{"date":"2019-04-04","close":30.8757},{"date":"2019-04-05","close":30.9898},{"date":"2019-04-08","close":31.0754},{"date":"2019-04-09","close":30.5334},{"date":"2019-04-10","close":30.7521},{"date":"2019-04-11","close":31.0278},{"date":"2019-04-12","close":31.2751},{"date":"2019-04-15","close":30.8947},{"date":"2019-04-16","close":31.2941},{"date":"2019-04-17","close":31.0183},{"date":"2019-04-18","close":30.9327},{"date":"2019-04-22","close":30.6094},{"date":"2019-04-23","close":31.1419},{"date":"2019-04-24","close":31.1514},{"date":"2019-04-25","close":31.237},{"date":"2019-04-26","close":31.3416},{"date":"2019-04-29","close":31.6649},{"date":"2019-04-30","close":32.1213},{"date":"2019-05-01","close":32.1879},{"date":"2019-05-02","close":32.1974},{"date":"2019-05-03","close":32.4732},{"date":"2019-05-06","close":32.4637},{"date":"2019-05-07","close":31.9787},{"date":"2019-05-08","close":31.8931},{"date":"2019-05-09","close":31.779},{"date":"2019-05-10","close":32.2925},{"date":"2019-05-13","close":31.6839},{"date":"2019-05-14","close":32.226},{"date":"2019-05-15","close":32.3686},{"date":"2019-05-16","close":32.8155},{"date":"2019-05-17","close":32.1213},{"date":"2019-05-20","close":32.1974},{"date":"2019-05-21","close":32.7109},{"date":"2019-05-22","close":33.1483},{"date":"2019-05-23","close":32.7489},{"date":"2019-05-24","close":32.7109},{"date":"2019-05-28","close":32.302},{"date":"2019-05-29","close":32.5493},{"date":"2019-05-30","close":32.5873},{"date":"2019-05-31","close":32.7394},{"date":"2019-06-03","close":33.2434},{"date":"2019-06-04","close":33.1673},{"date":"2019-06-05","close":33.6618},{"date":"2019-06-06","close":33.833},{"date":"2019-06-07","close":33.89},{"date":"2019-06-10","close":33.6808},{"date":"2019-06-11","close":33.2814},{"date":"2019-06-12","close":33.3195},{"date":"2019-06-13","close":33.3195},{"date":"2019-06-14","close":33.814},{"date":"2019-06-17","close":33.7759},{"date":"2019-06-18","close":34.0231},{"date":"2019-06-19","close":34.3274},{"date":"2019-06-20","close":34.6317},{"date":"2019-06-21","close":34.6507},{"date":"2019-06-24","close":34.4035},{"date":"2019-06-25","close":34.1468},{"date":"2019-06-26","close":33.5382},{"date":"2019-06-27","close":34.413},{"date":"2019-06-28","close":35.2593},{"date":"2019-07-01","close":35.982},{"date":"2019-07-02","close":35.7728},{"date":"2019-07-03","close":36.0771},{"date":"2019-07-05","close":36.1151},{"date":"2019-07-08","close":36.0961},{"date":"2019-07-09","close":36.5335},{"date":"2019-07-10","close":36.5811},{"date":"2019-07-11","close":36.4765},{"date":"2019-07-12","close":36.4099},{"date":"2019-07-15","close":36.5335},{"date":"2019-07-16","close":36.6286},{"date":"2019-07-17","close":36.2482},{"date":"2019-07-18","close":36.3624},{"date":"2019-07-19","close":35.7348},{"date":"2019-07-22","close":35.5826},{"date":"2019-07-23","close":35.7158},{"date":"2019-07-24","close":35.9345},{"date":"2019-07-25","close":36.1437},{"date":"2019-07-26","close":36.3243},{"date":"2019-07-29","close":36.3243},{"date":"2019-07-30","close":37.608},{"date":"2019-07-31","close":36.7903},{"date":"2019-08-01","close":36.6571},{"date":"2019-08-02","close":36.8188},{"date":"2019-08-05","close":35.9059},{"date":"2019-08-06","close":36.9614},{"date":"2019-08-07","close":37.3323},{"date":"2019-08-08","close":37.5225},{"date":"2019-08-09","close":37.4559},{"date":"2019-08-12","close":37.085},{"date":"2019-08-13","close":37.5225},{"date":"2019-08-14","close":36.4479},{"date":"2019-08-15","close":36.9995},{"date":"2019-08-16","close":37.7982},{"date":"2019-08-19","close":38.1025},{"date":"2019-08-20","close":37.8172},{"date":"2019-08-21","close":37.8743},{"date":"2019-08-22","close":37.6271},{"date":"2019-08-23","close":36.7142},{"date":"2019-08-26","close":37.1041},{"date":"2019-08-27","close":37.1896},{"date":"2019-08-28","close":37.3893},{"date":"2019-08-29","close":37.5605},{"date":"2019-08-30","close":37.5605},{"date":"2019-09-03","close":38.15},{"date":"2019-09-04","close":38.8157},{"date":"2019-09-05","close":39.1105},{"date":"2019-09-06","close":39.2816},{"date":"2019-09-09","close":39.3101},{"date":"2019-09-10","close":38.616},{"date":"2019-09-11","close":38.578},{"date":"2019-09-12","close":38.4543},{"date":"2019-09-13","close":38.4924},{"date":"2019-09-16","close":38.5684},{"date":"2019-09-17","close":38.9488},{"date":"2019-09-18","close":38.9013},{"date":"2019-09-19","close":39.12},{"date":"2019-09-20","close":38.9868},{"date":"2019-09-23","close":39.0914},{"date":"2019-09-24","close":39.3101},{"date":"2019-09-25","close":39.9092},{"date":"2019-09-26","close":40.2801},{"date":"2019-09-27","close":39.9853},{"date":"2019-09-30","close":39.9187},{"date":"2019-10-01","close":39.3957},{"date":"2019-10-02","close":38.8442},{"date":"2019-10-03","close":39.1009},{"date":"2019-10-04","close":39.8046},{"date":"2019-10-07","close":39.5859},{"date":"2019-10-08","close":38.7681},{"date":"2019-10-09","close":39.139},{"date":"2019-10-10","close":39.139},{"date":"2019-10-11","close":39.4528},{"date":"2019-10-14","close":39.5479},{"date":"2019-10-15","close":39.8427},{"date":"2019-10-16","close":39.8997},{"date":"2019-10-17","close":39.9377},{"date":"2019-10-18","close":40.2325},{"date":"2019-10-21","close":40.4988},{"date":"2019-10-22","close":39.3292},{"date":"2019-10-23","close":39.3577},{"date":"2019-10-24","close":39.3577},{"date":"2019-10-25","close":38.7967},{"date":"2019-10-28","close":38.7016},{"date":"2019-10-29","close":39.0154},{"date":"2019-10-30","close":39.9472},{"date":"2019-10-31","close":39.7095},{"date":"2019-11-01","close":39.7666},{"date":"2019-11-04","close":38.9393},{"date":"2019-11-05","close":38.5494},{"date":"2019-11-06","close":39.2911},{"date":"2019-11-07","close":38.4734},{"date":"2019-11-08","close":38.5875},{"date":"2019-11-11","close":38.7872},{"date":"2019-11-12","close":38.5304},{"date":"2019-11-13","close":38.5875},{"date":"2019-11-14","close":38.6635},{"date":"2019-11-15","close":38.635},{"date":"2019-11-18","close":39.3292},{"date":"2019-11-19","close":39.4623},{"date":"2019-11-20","close":39.177},{"date":"2019-11-21","close":38.5875},{"date":"2019-11-22","close":38.8347},{"date":"2019-11-25","close":39.177},{"date":"2019-11-26","close":40.0138},{"date":"2019-11-27","close":40.1564},{"date":"2019-11-29","close":39.9092},{"date":"2019-12-02","close":39.4813},{"date":"2019-12-03","close":38.6255},{"date":"2019-12-04","close":39.0249},{"date":"2019-12-05","close":39.3006},{"date":"2019-12-06","close":39.139},{"date":"2019-12-09","close":39.4147},{"date":"2019-12-10","close":39.139},{"date":"2019-12-11","close":39.0059},{"date":"2019-12-12","close":39.6144},{"date":"2019-12-13","close":39.7},{"date":"2019-12-16","close":39.9948},{"date":"2019-12-17","close":40.5273},{"date":"2019-12-18","close":40.261},{"date":"2019-12-19","close":40.3466},{"date":"2019-12-20","close":40.5748},{"date":"2019-12-23","close":40.0043},{"date":"2019-12-24","close":39.9472},{"date":"2019-12-26","close":40.1089},{"date":"2019-12-27","close":40.4702},{"date":"2019-12-30","close":40.6319},{"date":"2019-12-31","close":40.784},{"date":"2020-01-02","close":41.269},{"date":"2020-01-03","close":41.2215},{"date":"2020-01-06","close":41.3831},{"date":"2020-01-07","close":41.0408},{"date":"2020-01-08","close":40.6319},{"date":"2020-01-09","close":41.4592},{"date":"2020-01-10","close":41.3926},{"date":"2020-01-13","close":41.5448},{"date":"2020-01-14","close":41.5257},{"date":"2020-01-15","close":41.8871},{"date":"2020-01-16","close":42.372},{"date":"2020-01-17","close":42.9521},{"date":"2020-01-21","close":42.9331},{"date":"2020-01-22","close":43.2469},{"date":"2020-01-23","close":43.0187},{"date":"2020-01-24","close":42.7809},{"date":"2020-01-27","close":42.3625},{"date":"2020-01-28","close":42.4671},{"date":"2020-01-29","close":41.9632},{"date":"2020-01-30","close":42.296},{"date":"2020-01-31","close":41.9917},{"date":"2020-02-03","close":42.4861},{"date":"2020-02-04","close":42.6668},{"date":"2020-02-05","close":43.4751},{"date":"2020-02-06","close":43.8745},{"date":"2020-02-07","close":43.884},{"date":"2020-02-10","close":44.483},{"date":"2020-02-11","close":45.4054},{"date":"2020-02-12","close":44.7303},{"date":"2020-02-13","close":45.4815},{"date":"2020-02-14","close":45.3388},{"date":"2020-02-18","close":45.5385},{"date":"2020-02-19","close":45.8143},{"date":"2020-02-20","close":45.548},{"date":"2020-02-21","close":44.8063},{"date":"2020-02-24","close":43.4085},{"date":"2020-02-25","close":42.2104},{"date":"2020-02-26","close":41.6779},{"date":"2020-02-27","close":40.3371},{"date":"2020-02-28","close":38.4448},{"date":"2020-03-02","close":40.4037},{"date":"2020-03-03","close":39.5764},{"date":"2020-03-04","close":40.9647},{"date":"2020-03-05","close":39.1485},{"date":"2020-03-06","close":38.7016},{"date":"2020-03-09","close":34.8504},{"date":"2020-03-10","close":35.9725},{"date":"2020-03-11","close":34.1182},{"date":"2020-03-12","close":29.1736},{"date":"2020-03-13","close":31.1609},{"date":"2020-03-16","close":25.9025},{"date":"2020-03-17","close":28.7362},{"date":"2020-03-18","close":26.1402},{"date":"2020-03-19","close":25.7313},{"date":"2020-03-20","close":24.6948},{"date":"2020-03-23","close":22.1179},{"date":"2020-03-24","close":24.343},{"date":"2020-03-25","close":24.4571},{"date":"2020-03-26","close":28.2132},{"date":"2020-03-27","close":27.6426},{"date":"2020-03-30","close":29.0404},{"date":"2020-03-31","close":27.0626},{"date":"2020-04-01","close":24.7424},{"date":"2020-04-02","close":25.0276},{"date":"2020-04-03","close":23.4016},{"date":"2020-04-06","close":25.7028},{"date":"2020-04-07","close":26.511},{"date":"2020-04-08","close":27.2813},{"date":"2020-04-09","close":29.4779},{"date":"2020-04-13","close":27.7853},{"date":"2020-04-14","close":27.8138},{"date":"2020-04-15","close":26.0071},{"date":"2020-04-16","close":25.1893},{"date":"2020-04-17","close":25.8169},{"date":"2020-04-20","close":25.389},{"date":"2020-04-21","close":24.0482},{"date":"2020-04-22","close":23.6774},{"date":"2020-04-23","close":23.0688},{"date":"2020-04-24","close":22.4792},{"date":"2020-04-27","close":23.4396},{"date":"2020-04-28","close":23.5347},{"date":"2020-04-29","close":24.324},{"date":"2020-04-30","close":22.8501},{"date":"2020-05-01","close":21.9753},{"date":"2020-05-04","close":22.6314},{"date":"2020-05-05","close":22.5743},{"date":"2020-05-06","close":22.27},{"date":"2020-05-07","close":23.4967},{"date":"2020-05-08","close":24.6758},{"date":"2020-05-11","close":24.0197},{"date":"2020-05-12","close":22.4888},{"date":"2020-05-13","close":21.148},{"date":"2020-05-14","close":21.728},{"date":"2020-05-15","close":21.8516},{"date":"2020-05-18","close":23.1639},{"date":"2020-05-19","close":23.0878},{"date":"2020-05-20","close":25.2368},{"date":"2020-05-21","close":26.1022},{"date":"2020-05-22","close":26.9104},{"date":"2020-05-26","close":27.9469},{"date":"2020-05-27","close":28.4509},{"date":"2020-05-28","close":27.6141},{"date":"2020-05-29","close":26.8344},{"date":"2020-06-01","close":27.6711},{"date":"2020-06-02","close":28.8883},{"date":"2020-06-03","close":30.7616},{"date":"2020-06-04","close":31.18},{"date":"2020-06-05","close":33.2624},{"date":"2020-06-08","close":33.8995},{"date":"2020-06-09","close":32.6919},{"date":"2020-06-10","close":31.2465},{"date":"2020-06-11","close":28.8122},{"date":"2020-06-12","close":29.107},{"date":"2020-06-15","close":29.4113},{"date":"2020-06-16","close":29.6871},{"date":"2020-06-17","close":29.2021},{"date":"2020-06-18","close":29.0499},{"date":"2020-06-19","close":27.8899},{"date":"2020-06-22","close":28.2512},{"date":"2020-06-23","close":28.1086},{"date":"2020-06-24","close":27.0531},{"date":"2020-06-25","close":27.4619},{"date":"2020-06-26","close":26.3399},{"date":"2020-06-29","close":26.977},{"date":"2020-06-30","close":27.2432},{"date":"2020-07-01","close":26.7678},{"date":"2020-07-02","close":26.7107},{"date":"2020-07-06","close":27.1006},{"date":"2020-07-07","close":26.1592},{"date":"2020-07-08","close":26.2923},{"date":"2020-07-09","close":25.7123},{"date":"2020-07-10","close":26.8439},{"date":"2020-07-13","close":26.9009},{"date":"2020-07-14","close":27.481},{"date":"2020-07-15","close":28.8503},{"date":"2020-07-16","close":29.3067},{"date":"2020-07-17","close":29.1831},{"date":"2020-07-20","close":28.565},{"date":"2020-07-21","close":28.9358},{"date":"2020-07-22","close":29.2306},{"date":"2020-07-23","close":29.6585},{"date":"2020-07-24","close":29.3352},{"date":"2020-07-27","close":28.6506},{"date":"2020-07-28","close":28.622},{"date":"2020-07-29","close":29.3447},{"date":"2020-07-30","close":29.5825},{"date":"2020-07-31","close":29.2401},{"date":"2020-08-03","close":29.4303},{"date":"2020-08-04","close":28.8788},{"date":"2020-08-05","close":29.3067},{"date":"2020-08-06","close":29.7821},{"date":"2020-08-07","close":30.8947},{"date":"2020-08-10","close":31.1229},{"date":"2020-08-11","close":31.237},{"date":"2020-08-12","close":30.9993},{"date":"2020-08-13","close":30.7711},{"date":"2020-08-14","close":30.6665},{"date":"2020-08-17","close":30.2005},{"date":"2020-08-18","close":30.0294},{"date":"2020-08-19","close":29.8582},{"date":"2020-08-20","close":29.8582},{"date":"2020-08-21","close":29.3828},{"date":"2020-08-24","close":30.3812},{"date":"2020-08-25","close":29.9248},{"date":"2020-08-26","close":29.8487},{"date":"2020-08-27","close":30.7235},{"date":"2020-08-28","close":30.6855},{"date":"2020-08-31","close":29.9913},{"date":"2020-09-01","close":30.0484},{"date":"2020-09-02","close":30.5524},{"date":"2020-09-03","close":30.5429},{"date":"2020-09-04","close":30.3051},{"date":"2020-09-08","close":29.4779},{"date":"2020-09-09","close":30.0008},{"date":"2020-09-10","close":29.63},{"date":"2020-09-11","close":29.2211},{"date":"2020-09-14","close":29.5159},{"date":"2020-09-15","close":28.8027},{"date":"2020-09-16","close":29.107},{"date":"2020-09-17","close":28.9263},{"date":"2020-09-18","close":28.0325},{"date":"2020-09-21","close":27.4715},{"date":"2020-09-22","close":27.5761},{"date":"2020-09-23","close":26.5586},{"date":"2020-09-24","close":26.7583},{"date":"2020-09-25","close":27.0531},{"date":"2020-09-28","close":27.8233},{"date":"2020-09-29","close":27.4524},{"date":"2020-09-30","close":27.8138},{"date":"2020-10-01","close":27.9564},{"date":"2020-10-02","close":28.2417},{"date":"2020-10-05","close":29.1355},{"date":"2020-10-06","close":28.6981},{"date":"2020-10-07","close":28.7552},{"date":"2020-10-08","close":29.9533},{"date":"2020-10-09","close":29.9818},{"date":"2020-10-12","close":30.153},{"date":"2020-10-13","close":29.2972},{"date":"2020-10-14","close":28.9644},{"date":"2020-10-15","close":29.3733},{"date":"2020-10-16","close":29.3352},{"date":"2020-10-19","close":28.4224},{"date":"2020-10-20","close":28.7742},{"date":"2020-10-21","close":29.3447},{"date":"2020-10-22","close":30.1245},{"date":"2020-10-23","close":30.2481},{"date":"2020-10-26","close":28.9834},{"date":"2020-10-27","close":27.7757},{"date":"2020-10-28","close":28.004},{"date":"2020-10-29","close":28.9358},{"date":"2020-10-30","close":28.7266},{"date":"2020-11-02","close":29.8297},{"date":"2020-11-03","close":30.3432},{"date":"2020-11-04","close":30.4097},{"date":"2020-11-05","close":30.3432},{"date":"2020-11-06","close":30.0008},{"date":"2020-11-09","close":32.7489},{"date":"2020-11-10","close":33.4906},{"date":"2020-11-11","close":33.0247},{"date":"2020-11-12","close":32.0738},{"date":"2020-11-13","close":32.4732},{"date":"2020-11-16","close":33.5667},{"date":"2020-11-17","close":33.5097},{"date":"2020-11-18","close":33.1768},{"date":"2020-11-19","close":33.1578},{"date":"2020-11-20","close":32.302},{"date":"2020-11-23","close":32.321},{"date":"2020-11-24","close":32.8535},{"date":"2020-11-25","close":31.9026},{"date":"2020-11-27","close":31.4082},{"date":"2020-11-30","close":30.6189},{"date":"2020-12-01","close":31.3987},{"date":"2020-12-02","close":31.4843},{"date":"2020-12-03","close":30.9898},{"date":"2020-12-04","close":32.4922},{"date":"2020-12-07","close":31.6174},{"date":"2020-12-08","close":31.5508},{"date":"2020-12-09","close":31.9026},{"date":"2020-12-10","close":32.5873},{"date":"2020-12-11","close":32.0928},{"date":"2020-12-14","close":31.9217},{"date":"2020-12-15","close":33.2149},{"date":"2020-12-16","close":33.6618},{"date":"2020-12-17","close":33.8044},{"date":"2020-12-18","close":32.7394},{"date":"2020-12-21","close":32.6824},{"date":"2020-12-22","close":32.8821},{"date":"2020-12-23","close":33.3575},{"date":"2020-12-24","close":33.1483},{"date":"2020-12-28","close":33.5952},{"date":"2020-12-29","close":33.5667},{"date":"2020-12-30","close":33.833},{"date":"2020-12-31","close":34.2989},{"date":"2021-01-04","close":33.1864},{"date":"2021-01-05","close":33.3195},{"date":"2021-01-06","close":34.7839},{"date":"2021-01-07","close":34.4606},{"date":"2021-01-08","close":34.6507},{"date":"2021-01-11","close":34.394},{"date":"2021-01-12","close":34.5842},{"date":"2021-01-13","close":33.8615},{"date":"2021-01-14","close":33.4906},{"date":"2021-01-15","close":32.9867},{"date":"2021-01-19","close":32.5017},{"date":"2021-01-20","close":32.8916},{"date":"2021-01-21","close":32.6824},{"date":"2021-01-22","close":31.6744},{"date":"2021-01-25","close":31.7315},{"date":"2021-01-26","close":31.2846},{"date":"2021-01-27","close":30.0294},{"date":"2021-01-28","close":30.3812},{"date":"2021-01-29","close":29.8677},{"date":"2021-02-01","close":30.4478},{"date":"2021-02-02","close":31.5223},{"date":"2021-02-03","close":31.0944},{"date":"2021-02-04","close":31.7505},{"date":"2021-02-05","close":32.1404},{"date":"2021-02-08","close":32.4732},{"date":"2021-02-09","close":33.3765},{"date":"2021-02-10","close":33.1768},{"date":"2021-02-11","close":33.814},{"date":"2021-02-12","close":33.4241},{"date":"2021-02-16","close":33.1959},{"date":"2021-02-17","close":33.6143},{"date":"2021-02-18","close":33.2054},{"date":"2021-02-19","close":33.367},{"date":"2021-02-22","close":33.4336},{"date":"2021-02-23","close":33.4241},{"date":"2021-02-24","close":33.8235},{"date":"2021-02-25","close":33.7474},{"date":"2021-02-26","close":34.0612},{"date":"2021-03-01","close":34.1468},{"date":"2021-03-02","close":34.5842},{"date":"2021-03-03","close":34.432},{"date":"2021-03-04","close":33.9471},{"date":"2021-03-05","close":34.5842},{"date":"2021-03-08","close":35.3924},{"date":"2021-03-09","close":34.936},{"date":"2021-03-10","close":35.2783},{"date":"2021-03-11","close":35.1737},{"date":"2021-03-12","close":35.7728},{"date":"2021-03-15","close":36.2197},{"date":"2021-03-16","close":36.001},{"date":"2021-03-17","close":35.7538},{"date":"2021-03-18","close":35.7823},{"date":"2021-03-19","close":35.0977},{"date":"2021-03-22","close":34.8314},{"date":"2021-03-23","close":34.9645},{"date":"2021-03-24","close":35.421},{"date":"2021-03-25","close":36.3338},{"date":"2021-03-26","close":36.8758},{"date":"2021-03-29","close":36.9424},{"date":"2021-03-30","close":37.2372},{"date":"2021-03-31","close":36.486},{"date":"2021-04-01","close":37.4749},{"date":"2021-04-05","close":37.6746},{"date":"2021-04-06","close":37.9694},{"date":"2021-04-07","close":38.2927},{"date":"2021-04-08","close":38.093},{"date":"2021-04-09","close":38.093},{"date":"2021-04-12","close":38.0359},{"date":"2021-04-13","close":37.8933},{"date":"2021-04-14","close":38.1405},{"date":"2021-04-15","close":38.3307},{"date":"2021-04-16","close":38.112},{"date":"2021-04-19","close":37.7507},{"date":"2021-04-20","close":37.3133},{"date":"2021-04-21","close":37.9313},{"date":"2021-04-22","close":37.6936},{"date":"2021-04-23","close":38.0264},{"date":"2021-04-26","close":38.1786},{"date":"2021-04-27","close":38.5019},{"date":"2021-04-28","close":37.551},{"date":"2021-04-29","close":38.1691},{"date":"2021-04-30","close":37.7602},{"date":"2021-05-03","close":38.1691},{"date":"2021-05-04","close":38.2832},{"date":"2021-05-05","close":38.2166},{"date":"2021-05-06","close":37.8172},{"date":"2021-05-07","close":38.7872},{"date":"2021-05-10","close":37.9599},{"date":"2021-05-11","close":37.6366},{"date":"2021-05-12","close":37.2087},{"date":"2021-05-13","close":37.9599},{"date":"2021-05-14","close":38.2166},{"date":"2021-05-17","close":38.4353},{"date":"2021-05-18","close":38.1976},{"date":"2021-05-19","close":38.0359},{"date":"2021-05-20","close":38.2927},{"date":"2021-05-21","close":37.9694},{"date":"2021-05-24","close":37.9694},{"date":"2021-05-25","close":37.2467},{"date":"2021-05-26","close":37.0755},{"date":"2021-05-27","close":37.7317},{"date":"2021-05-28","close":37.9313},{"date":"2021-06-01","close":37.9028},{"date":"2021-06-02","close":37.5129},{"date":"2021-06-03","close":37.5415},{"date":"2021-06-04","close":37.6936},{"date":"2021-06-07","close":37.7602},{"date":"2021-06-08","close":37.6271},{"date":"2021-06-09","close":37.1421},{"date":"2021-06-10","close":37.0946},{"date":"2021-06-11","close":37.3608},{"date":"2021-06-14","close":37.2182},{"date":"2021-06-15","close":37.589},{"date":"2021-06-16","close":37.4559},{"date":"2021-06-17","close":36.6191},{"date":"2021-06-18","close":35.2974},{"date":"2021-06-21","close":36.0391},{"date":"2021-06-22","close":36.1437},{"date":"2021-06-23","close":36.505},{"date":"2021-06-24","close":36.9329},{"date":"2021-06-25","close":37.3703},{"date":"2021-06-28","close":36.8568},{"date":"2021-06-29","close":36.9804},{"date":"2021-06-30","close":37.028},{"date":"2021-07-01","close":37.9884},{"date":"2021-07-02","close":37.57},{"date":"2021-07-06","close":36.8949},{"date":"2021-07-07","close":37.1041},{"date":"2021-07-08","close":35.7728},{"date":"2021-07-09","close":36.6096},{"date":"2021-07-12","close":36.4955},{"date":"2021-07-13","close":35.6967},{"date":"2021-07-14","close":35.8964},{"date":"2021-07-15","close":36.1151},{"date":"2021-07-16","close":36.2102},{"date":"2021-07-19","close":35.0121},{"date":"2021-07-20","close":36.0295},{"date":"2021-07-21","close":36.5906},{"date":"2021-07-22","close":36.2578},{"date":"2021-07-23","close":36.6381},{"date":"2021-07-26","close":36.8093},{"date":"2021-07-27","close":36.6381},{"date":"2021-07-28","close":36.1912},{"date":"2021-07-29","close":36.6096},{"date":"2021-07-30","close":37.085},{"date":"2021-08-02","close":37.2847},{"date":"2021-08-03","close":37.4083},{"date":"2021-08-04","close":37.4844},{"date":"2021-08-05","close":38.0264},{"date":"2021-08-06","close":38.5875},{"date":"2021-08-09","close":38.5494},{"date":"2021-08-10","close":38.7776},{"date":"2021-08-11","close":39.4813},{"date":"2021-08-12","close":39.6144},{"date":"2021-08-13","close":39.7285},{"date":"2021-08-16","close":39.7571},{"date":"2021-08-17","close":39.8427},{"date":"2021-08-18","close":39.6334},{"date":"2021-08-19","close":39.6144},{"date":"2021-08-20","close":40.0328},{"date":"2021-08-23","close":40.0328},{"date":"2021-08-24","close":39.9758},{"date":"2021-08-25","close":40.0138},{"date":"2021-08-26","close":39.3577},{"date":"2021-08-27","close":39.7},{"date":"2021-08-30","close":39.2246},{"date":"2021-08-31","close":39.0819},{"date":"2021-09-01","close":38.4829},{"date":"2021-09-02","close":37.6651},{"date":"2021-09-03","close":37.4939},{"date":"2021-09-07","close":37.085},{"date":"2021-09-08","close":38.0074},{"date":"2021-09-09","close":37.5795},{"date":"2021-09-10","close":37.028},{"date":"2021-09-13","close":37.9313},{"date":"2021-09-14","close":37.3323},{"date":"2021-09-15","close":37.4083},{"date":"2021-09-16","close":37.2372},{"date":"2021-09-17","close":37.3703},{"date":"2021-09-20","close":36.9424},{"date":"2021-09-21","close":36.8283},{"date":"2021-09-22","close":37.1041},{"date":"2021-09-23","close":37.085},{"date":"2021-09-24","close":37.2562},{"date":"2021-09-27","close":37.4274},{"date":"2021-09-28","close":36.505},{"date":"2021-09-29","close":36.9329},{"date":"2021-09-30","close":36.3053},{"date":"2021-10-01","close":36.3053},{"date":"2021-10-04","close":36.3148},{"date":"2021-10-05","close":37.6556},{"date":"2021-10-06","close":38.0264},{"date":"2021-10-07","close":38.7111},{"date":"2021-10-08","close":38.9393},{"date":"2021-10-11","close":38.1976},{"date":"2021-10-12","close":38.8442},{"date":"2021-10-13","close":39.7571},{"date":"2021-10-14","close":40.6985},{"date":"2021-10-15","close":40.3847},{"date":"2021-10-18","close":40.2705},{"date":"2021-10-19","close":40.0043},{"date":"2021-10-20","close":40.5463},{"date":"2021-10-21","close":40.8031},{"date":"2021-10-22","close":41.0883},{"date":"2021-10-25","close":41.2119},{"date":"2021-10-26","close":41.0313},{"date":"2021-10-27","close":40.2515},{"date":"2021-10-28","close":39.9758},{"date":"2021-10-29","close":39.7666},{"date":"2021-11-01","close":40.4798},{"date":"2021-11-02","close":41.0408},{"date":"2021-11-03","close":41.1264},{"date":"2021-11-04","close":40.1089},{"date":"2021-11-05","close":41.231},{"date":"2021-11-08","close":40.5273},{"date":"2021-11-09","close":39.9568},{"date":"2021-11-10","close":39.7095},{"date":"2021-11-11","close":39.4338},{"date":"2021-11-12","close":39.9568},{"date":"2021-11-15","close":40.2801},{"date":"2021-11-16","close":40.5939},{"date":"2021-11-17","close":40.0804},{"date":"2021-11-18","close":39.6239},{"date":"2021-11-19","close":39.9948},{"date":"2021-11-22","close":40.9932},{"date":"2021-11-23","close":41.5923},{"date":"2021-11-24","close":41.6398},{"date":"2021-11-26","close":39.8331},{"date":"2021-11-29","close":39.681},{"date":"2021-11-30","close":38.3973},{"date":"2021-12-01","close":38.7301},{"date":"2021-12-02","close":40.2135},{"date":"2021-12-03","close":40.1755},{"date":"2021-12-06","close":41.0218},{"date":"2021-12-07","close":41.231},{"date":"2021-12-08","close":41.2595},{"date":"2021-12-09","close":41.3356},{"date":"2021-12-10","close":41.2975},{"date":"2021-12-13","close":41.2215},{"date":"2021-12-14","close":41.6018},{"date":"2021-12-15","close":41.7825},{"date":"2021-12-16","close":41.9251},{"date":"2021-12-17","close":41.0978},{"date":"2021-12-20","close":40.3466},{"date":"2021-12-21","close":40.8221},{"date":"2021-12-22","close":41.1739},{"date":"2021-12-23","close":41.3451},{"date":"2021-12-27","close":41.773},{"date":"2021-12-28","close":42.0963},{"date":"2021-12-29","close":42.4101},{"date":"2021-12-30","close":42.1533},{"date":"2021-12-31","close":42.2674},{"date":"2022-01-03","close":42.3625},{"date":"2022-01-04","close":42.9141},{"date":"2022-01-05","close":42.4101},{"date":"2022-01-06","close":42.6573},{"date":"2022-01-07","close":42.857},{"date":"2022-01-10","close":43.7603},{"date":"2022-01-11","close":44.0932},{"date":"2022-01-12","close":44.1883},{"date":"2022-01-13","close":44.445},{"date":"2022-01-14","close":45.0821},{"date":"2022-01-18","close":44.3024},{"date":"2022-01-19","close":43.6653},{"date":"2022-01-20","close":43.3895},{"date":"2022-01-21","close":42.9711},{"date":"2022-01-24","close":43.4561},{"date":"2022-01-25","close":43.0282},{"date":"2022-01-26","close":42.819},{"date":"2022-01-27","close":42.5812},{"date":"2022-01-28","close":43.1518},{"date":"2022-01-31","close":44.0456},{"date":"2022-02-01","close":44.9965},{"date":"2022-02-02","close":45.5861},{"date":"2022-02-03","close":45.4434},{"date":"2022-02-04","close":45.3008},{"date":"2022-02-07","close":45.2533},{"date":"2022-02-08","close":45.8333},{"date":"2022-02-09","close":45.8904},{"date":"2022-02-10","close":45.0631},{"date":"2022-02-11","close":44.2738},{"date":"2022-02-14","close":44.1407},{"date":"2022-02-15","close":45.3388},{"date":"2022-02-16","close":45.3103},{"date":"2022-02-17","close":44.6637},{"date":"2022-02-18","close":44.7873},{"date":"2022-02-22","close":44.5306},{"date":"2022-02-23","close":44.0171},{"date":"2022-02-24","close":43.6748},{"date":"2022-02-25","close":45.2057},{"date":"2022-02-28","close":44.7968},{"date":"2022-03-01","close":43.5797},{"date":"2022-03-02","close":44.8063},{"date":"2022-03-03","close":44.2738},{"date":"2022-03-04","close":43.7603},{"date":"2022-03-07","close":42.0963},{"date":"2022-03-08","close":41.9061},{"date":"2022-03-09","close":43.3229},{"date":"2022-03-10","close":42.9806},{"date":"2022-03-11","close":43.4846},{"date":"2022-03-14","close":44.0551},{"date":"2022-03-15","close":44.5116},{"date":"2022-03-16","close":44.3594},{"date":"2022-03-17","close":44.2168},{"date":"2022-03-18","close":43.5892},{"date":"2022-03-21","close":44.8349},{"date":"2022-03-22","close":44.7968},{"date":"2022-03-23","close":44.3119},{"date":"2022-03-24","close":44.8158},{"date":"2022-03-25","close":45.3293},{"date":"2022-03-28","close":45.2628},{"date":"2022-03-29","close":46.1756},{"date":"2022-03-30","close":46.0615},{"date":"2022-03-31","close":46.0425},{"date":"2022-04-01","close":46.2327},{"date":"2022-04-04","close":44.7683},{"date":"2022-04-05","close":45.1582},{"date":"2022-04-06","close":44.9775},{"date":"2022-04-07","close":45.0346},{"date":"2022-04-08","close":45.9474},{"date":"2022-04-11","close":45.6621},{"date":"2022-04-12","close":45.3484},{"date":"2022-04-13","close":45.4815},{"date":"2022-04-14","close":46.575},{"date":"2022-04-18","close":46.2517},{"date":"2022-04-19","close":46.518},{"date":"2022-04-20","close":47.5069},{"date":"2022-04-21","close":46.8318},{"date":"2022-04-22","close":44.987},{"date":"2022-04-25","close":44.4355},{"date":"2022-04-26","close":44.2263},{"date":"2022-04-27","close":45.5766},{"date":"2022-04-28","close":44.464},{"date":"2022-04-29","close":43.4275},{"date":"2022-05-02","close":43.6272},{"date":"2022-05-03","close":44.1502},{"date":"2022-05-04","close":44.987},{"date":"2022-05-05","close":44.1692},{"date":"2022-05-06","close":44.2548},{"date":"2022-05-09","close":42.9996},{"date":"2022-05-10","close":43.5416},{"date":"2022-05-11","close":43.4846},{"date":"2022-05-12","close":43.0187},{"date":"2022-05-13","close":43.7603},{"date":"2022-05-16","close":43.8459},{"date":"2022-05-17","close":44.5781},{"date":"2022-05-18","close":43.5702},{"date":"2022-05-19","close":42.9996},{"date":"2022-05-20","close":43.1898},{"date":"2022-05-23","close":44.0361},{"date":"2022-05-24","close":43.8649},{"date":"2022-05-25","close":44.1312},{"date":"2022-05-26","close":44.7588},{"date":"2022-05-27","close":45.1296},{"date":"2022-05-31","close":45.1296},{"date":"2022-06-01","close":44.4735},{"date":"2022-06-02","close":45.1392},{"date":"2022-06-03","close":44.426},{"date":"2022-06-06","close":44.7873},{"date":"2022-06-07","close":45.0916},{"date":"2022-06-08","close":44.5116},{"date":"2022-06-09","close":43.5607},{"date":"2022-06-10","close":43.0091},{"date":"2022-06-13","close":41.83},{"date":"2022-06-14","close":42.3625},{"date":"2022-06-15","close":41.83},{"date":"2022-06-16","close":40.1564},{"date":"2022-06-17","close":41.269},{"date":"2022-06-21","close":41.5828},{"date":"2022-06-22","close":41.3736},{"date":"2022-06-23","close":41.4402},{"date":"2022-06-24","close":42.6573},{"date":"2022-06-27","close":42.7619},{"date":"2022-06-28","close":42.5337},{"date":"2022-06-29","close":42.4386},{"date":"2022-06-30","close":43.2564},{"date":"2022-07-01","close":43.6938},{"date":"2022-07-05","close":42.2579},{"date":"2022-07-06","close":42.5432},{"date":"2022-07-07","close":42.6003},{"date":"2022-07-08","close":42.2865},{"date":"2022-07-11","close":42.4006},{"date":"2022-07-12","close":42.0107},{"date":"2022-07-13","close":42.0392},{"date":"2022-07-14","close":40.3847},{"date":"2022-07-15","close":41.0123},{"date":"2022-07-18","close":40.9742},{"date":"2022-07-19","close":41.7254},{"date":"2022-07-20","close":41.6113},{"date":"2022-07-21","close":41.6969},{"date":"2022-07-22","close":41.5257},{"date":"2022-07-25","close":41.9156},{"date":"2022-07-26","close":42.0678},{"date":"2022-07-27","close":42.1058},{"date":"2022-07-28","close":41.1644},{"date":"2022-07-29","close":42.2199},{"date":"2022-08-01","close":41.3546},{"date":"2022-08-02","close":41.2975},{"date":"2022-08-03","close":41.3641},{"date":"2022-08-04","close":41.4116},{"date":"2022-08-05","close":41.6589},{"date":"2022-08-08","close":41.9822},{"date":"2022-08-09","close":42.4576},{"date":"2022-08-10","close":43.0091},{"date":"2022-08-11","close":43.7223},{"date":"2022-08-12","close":44.7303},{"date":"2022-08-15","close":44.6827},{"date":"2022-08-16","close":45.1772},{"date":"2022-08-17","close":45.1867},{"date":"2022-08-18","close":45.4815},{"date":"2022-08-19","close":44.9585},{"date":"2022-08-22","close":44.1502},{"date":"2022-08-23","close":44.2073},{"date":"2022-08-24","close":44.3879},{"date":"2022-08-25","close":44.968},{"date":"2022-08-26","close":44.2168},{"date":"2022-08-29","close":43.9696},{"date":"2022-08-30","close":43.4941},{"date":"2022-08-31","close":43.4751},{"date":"2022-09-01","close":43.4751},{"date":"2022-09-02","close":43.2659},{"date":"2022-09-06","close":42.8285},{"date":"2022-09-07","close":43.8745},{"date":"2022-09-08","close":44.1883},{"date":"2022-09-09","close":44.2358},{"date":"2022-09-12","close":44.7778},{"date":"2022-09-13","close":44.7398},{"date":"2022-09-14","close":44.7113},{"date":"2022-09-15","close":44.9585},{"date":"2022-09-16","close":44.2358},{"date":"2022-09-19","close":45.1487},{"date":"2022-09-20","close":44.1502},{"date":"2022-09-21","close":42.6003},{"date":"2022-09-22","close":41.773},{"date":"2022-09-23","close":40.9837},{"date":"2022-09-26","close":39.6239},{"date":"2022-09-27","close":40.9837},{"date":"2022-09-28","close":42.2865},{"date":"2022-09-29","close":43.5797},{"date":"2022-09-30","close":43.3039},{"date":"2022-10-03","close":44.0551},{"date":"2022-10-04","close":46.2992},{"date":"2022-10-05","close":45.6051},{"date":"2022-10-06","close":45.6431},{"date":"2022-10-07","close":43.4275},{"date":"2022-10-10","close":44.3499},{"date":"2022-10-11","close":44.3024},{"date":"2022-10-12","close":43.3229},{"date":"2022-10-13","close":45.1962},{"date":"2022-10-14","close":44.6922},{"date":"2022-10-17","close":45.7192},{"date":"2022-10-18","close":46.2517},{"date":"2022-10-19","close":46.3278},{"date":"2022-10-20","close":45.1867},{"date":"2022-10-21","close":45.8618},{"date":"2022-10-24","close":46.9173},{"date":"2022-10-25","close":46.8032},{"date":"2022-10-26","close":46.3943},{"date":"2022-10-27","close":49.1519},{"date":"2022-10-28","close":53.8969},{"date":"2022-10-31","close":54.6767},{"date":"2022-11-01","close":52.7178},{"date":"2022-11-02","close":53.4595},{"date":"2022-11-03","close":53.7543},{"date":"2022-11-04","close":54.0681},{"date":"2022-11-07","close":55.1616},{"date":"2022-11-08","close":54.8859},{"date":"2022-11-09","close":54.7337},{"date":"2022-11-10","close":55.5325},{"date":"2022-11-11","close":53.9825},{"date":"2022-11-14","close":53.5926},{"date":"2022-11-15","close":53.45},{"date":"2022-11-16","close":53.7448},{"date":"2022-11-17","close":53.7733},{"date":"2022-11-18","close":54.8383},{"date":"2022-11-21","close":54.3534},{"date":"2022-11-22","close":54.9429},{"date":"2022-11-23","close":55.1997},{"date":"2022-11-25","close":55.8463},{"date":"2022-11-28","close":55.1711},{"date":"2022-11-29","close":56.084},{"date":"2022-11-30","close":56.9683},{"date":"2022-12-01","close":56.8257},{"date":"2022-12-02","close":57.6245},{"date":"2022-12-05","close":56.2647},{"date":"2022-12-06","close":57.5674},{"date":"2022-12-07","close":57.1965},{"date":"2022-12-08","close":57.5864},{"date":"2022-12-09","close":57.0919},{"date":"2022-12-12","close":57.0539},{"date":"2022-12-13","close":56.9588},{"date":"2022-12-14","close":57.3582},{"date":"2022-12-15","close":57.7671},{"date":"2022-12-16","close":58.0333},{"date":"2022-12-19","close":57.5674},{"date":"2022-12-20","close":59.1839},{"date":"2022-12-21","close":60.2489},{"date":"2022-12-22","close":59.764},{"date":"2022-12-23","close":60.2679},{"date":"2022-12-27","close":60.4962},{"date":"2022-12-28","close":59.5262},{"date":"2022-12-29","close":60.0112},{"date":"2022-12-30","close":59.6974},{"date":"2023-01-03","close":59.3931},{"date":"2023-01-04","close":59.6879},{"date":"2023-01-05","close":59.8496},{"date":"2023-01-06","close":60.7624},{"date":"2023-01-09","close":59.5928},{"date":"2023-01-10","close":59.9732},{"date":"2023-01-11","close":59.764},{"date":"2023-01-12","close":59.9732},{"date":"2023-01-13","close":60.6293},{"date":"2023-01-17","close":60.8575},{"date":"2023-01-18","close":60.4011},{"date":"2023-01-19","close":60.2775},{"date":"2023-01-20","close":59.3931},{"date":"2023-01-23","close":60.0302},{"date":"2023-01-24","close":60.8955},{"date":"2023-01-25","close":61.6182},{"date":"2023-01-26","close":61.5707},{"date":"2023-01-27","close":60.9146},{"date":"2023-01-30","close":60.848},{"date":"2023-01-31","close":61.1903},{"date":"2023-02-01","close":61.0287},{"date":"2023-02-02","close":58.3376},{"date":"2023-02-03","close":58.252},{"date":"2023-02-06","close":59.1079},{"date":"2023-02-07","close":60.2584},{"date":"2023-02-08","close":61.0192},{"date":"2023-02-09","close":60.9526},{"date":"2023-02-10","close":61.0667},{"date":"2023-02-13","close":62.0461},{"date":"2023-02-14","close":63.0256},{"date":"2023-02-15","close":64.6421},{"date":"2023-02-16","close":63.8053},{"date":"2023-02-17","close":64.4804},{"date":"2023-02-21","close":64.2332},{"date":"2023-02-22","close":64.604},{"date":"2023-02-23","close":65.0224},{"date":"2023-02-24","close":65.7737},{"date":"2023-02-27","close":65.8117},{"date":"2023-02-28","close":66.5629},{"date":"2023-03-01","close":67.4853},{"date":"2023-03-02","close":67.4187},{"date":"2023-03-03","close":67.7991},{"date":"2023-03-06","close":68.1794},{"date":"2023-03-07","close":67.5043},{"date":"2023-03-08","close":66.8387},{"date":"2023-03-09","close":65.0224},{"date":"2023-03-10","close":63.3394},{"date":"2023-03-13","close":61.9796},{"date":"2023-03-14","close":64.0335},{"date":"2023-03-15","close":59.6594},{"date":"2023-03-16","close":62.8259},{"date":"2023-03-17","close":60.0492},{"date":"2023-03-20","close":62.3885},{"date":"2023-03-21","close":63.9099},{"date":"2023-03-22","close":62.6357},{"date":"2023-03-23","close":62.3789},{"date":"2023-03-24","close":62.8069},{"date":"2023-03-27","close":63.1206},{"date":"2023-03-28","close":63.5295},{"date":"2023-03-29","close":64.4709},{"date":"2023-03-30","close":64.528},{"date":"2023-03-31","close":64.5375},{"date":"2023-04-03","close":65.2411},{"date":"2023-04-04","close":64.5565},{"date":"2023-04-05","close":65.2221},{"date":"2023-04-06","close":65.5549},{"date":"2023-04-10","close":65.2792},{"date":"2023-04-11","close":65.6215},{"date":"2023-04-12","close":66.7816},{"date":"2023-04-13","close":67.0383},{"date":"2023-04-14","close":66.8006},{"date":"2023-04-17","close":67.4662},{"date":"2023-04-18","close":68.7024},{"date":"2023-04-19","close":68.5883},{"date":"2023-04-20","close":68.6454},{"date":"2023-04-21","close":68.1604},{"date":"2023-04-24","close":68.9497},{"date":"2023-04-25","close":69.0257},{"date":"2023-04-26","close":68.7405},{"date":"2023-04-27","close":70.2524},{"date":"2023-04-28","close":71.3839},{"date":"2023-05-01","close":72.1732},{"date":"2023-05-02","close":72.2968},{"date":"2023-05-03","close":71.907},{"date":"2023-05-04","close":69.3395},{"date":"2023-05-05","close":71.1367},{"date":"2023-05-08","close":72.4014},{"date":"2023-05-09","close":72.8483},{"date":"2023-05-10","close":73.4284},{"date":"2023-05-11","close":73.514},{"date":"2023-05-12","close":73.1241},{"date":"2023-05-15","close":71.4125},{"date":"2023-05-16","close":70.861},{"date":"2023-05-17","close":69.4536},{"date":"2023-05-18","close":71.6027},{"date":"2023-05-19","close":72.2873},{"date":"2023-05-22","close":69.891},{"date":"2023-05-23","close":69.5772},{"date":"2023-05-24","close":68.246},{"date":"2023-05-25","close":68.826},{"date":"2023-05-26","close":67.5138},{"date":"2023-05-30","close":67.704},{"date":"2023-05-31","close":66.2776},{"date":"2023-06-01","close":66.2491},{"date":"2023-06-02","close":67.4187},{"date":"2023-06-05","close":67.7991},{"date":"2023-06-06","close":67.704},{"date":"2023-06-07","close":67.7515},{"date":"2023-06-08","close":67.5043},{"date":"2023-06-09","close":67.9322},{"date":"2023-06-12","close":66.9908},{"date":"2023-06-13","close":67.1049},{"date":"2023-06-14","close":66.639},{"date":"2023-06-15","close":66.7055},{"date":"2023-06-16","close":67.6659},{"date":"2023-06-20","close":67.3141},{"date":"2023-06-21","close":68.246},{"date":"2023-06-22","close":69.0447},{"date":"2023-06-23","close":68.8546},{"date":"2023-06-26","close":67.723},{"date":"2023-06-27","close":67.6469},{"date":"2023-06-28","close":68.1604},{"date":"2023-06-29","close":69.4441},{"date":"2023-06-30","close":71.1748},{"date":"2023-07-03","close":70.357},{"date":"2023-07-05","close":70.0051},{"date":"2023-07-06","close":70.2429},{"date":"2023-07-07","close":71.1177},{"date":"2023-07-10","close":71.0416},{"date":"2023-07-11","close":72.1922},{"date":"2023-07-12","close":72.6296},{"date":"2023-07-13","close":73.1051},{"date":"2023-07-14","close":73.2192},{"date":"2023-07-17","close":76.6519},{"date":"2023-07-18","close":76.8706},{"date":"2023-07-19","close":76.3096},{"date":"2023-07-20","close":77.4982},{"date":"2023-07-21","close":78.2304},{"date":"2023-07-24","close":77.2035},{"date":"2023-07-25","close":77.3651},{"date":"2023-07-26","close":78.0498},{"date":"2023-07-27","close":75.7581},{"date":"2023-07-28","close":73.4569},{"date":"2023-07-31","close":73.8753},{"date":"2023-08-01","close":73.3143},{"date":"2023-08-02","close":73.5615},{"date":"2023-08-03","close":73.59},{"date":"2023-08-04","close":72.9529},{"date":"2023-08-07","close":74.3888},{"date":"2023-08-08","close":72.6011},{"date":"2023-08-09","close":73.2667},{"date":"2023-08-10","close":72.8198},{"date":"2023-08-11","close":72.8388},{"date":"2023-08-14","close":73.552},{"date":"2023-08-15","close":73.5615},{"date":"2023-08-16","close":73.1716},{"date":"2023-08-17","close":70.6423},{"date":"2023-08-18","close":71.5456},{"date":"2023-08-21","close":71.2698},{"date":"2023-08-22","close":70.9085},{"date":"2023-08-23","close":71.6978},{"date":"2023-08-24","close":71.7073},{"date":"2023-08-25","close":70.956},{"date":"2023-08-28","close":70.5472},{"date":"2023-08-29","close":72.0306},{"date":"2023-08-30","close":73.3048},{"date":"2023-08-31","close":73.0861},{"date":"2023-09-01","close":73.2287},{"date":"2023-09-05","close":72.1352},{"date":"2023-09-06","close":72.6867},{"date":"2023-09-07","close":74.0465},{"date":"2023-09-08","close":73.4664},{"date":"2023-09-11","close":74.9308},{"date":"2023-09-12","close":74.9308},{"date":"2023-09-13","close":74.4839},{"date":"2023-09-14","close":75.178},{"date":"2023-09-15","close":75.121},{"date":"2023-09-18","close":76.6139},{"date":"2023-09-19","close":77.213},{"date":"2023-09-20","close":77.3271},{"date":"2023-09-21","close":76.3476},{"date":"2023-09-22","close":76.9847},{"date":"2023-09-25","close":77.1654},{"date":"2023-09-26","close":77.27},{"date":"2023-09-27","close":77.0989},{"date":"2023-09-28","close":77.6314},{"date":"2023-09-29","close":75.7961},{"date":"2023-10-02","close":75.4728},{"date":"2023-10-03","close":74.132},{"date":"2023-10-04","close":76.5093},{"date":"2023-10-05","close":77.6314},{"date":"2023-10-06","close":78.1448},{"date":"2023-10-09","close":78.0402},{"date":"2023-10-10","close":77.8406},{"date":"2023-10-11","close":78.9436},{"date":"2023-10-12","close":78.9721},{"date":"2023-10-13","close":80.0276},{"date":"2023-10-16","close":81.492},{"date":"2023-10-17","close":82.3668},{"date":"2023-10-18","close":81.2543},{"date":"2023-10-19","close":79.6663},{"date":"2023-10-20","close":78.6964},{"date":"2023-10-23","close":77.8406},{"date":"2023-10-24","close":79.324},{"date":"2023-10-25","close":79.3905},{"date":"2023-10-26","close":78.4016},{"date":"2023-10-27","close":77.3651},{"date":"2023-10-30","close":78.8105},{"date":"2023-10-31","close":82.4239},{"date":"2023-11-01","close":85.5809},{"date":"2023-11-02","close":81.7202},{"date":"2023-11-03","close":81.3494},{"date":"2023-11-06","close":80.9785},{"date":"2023-11-07","close":81.2162},{"date":"2023-11-08","close":79.9896},{"date":"2023-11-09","close":80.5126},{"date":"2023-11-10","close":81.7297},{"date":"2023-11-13","close":82.3193},{"date":"2023-11-14","close":81.3018},{"date":"2023-11-15","close":78.6013},{"date":"2023-11-16","close":79.5997},{"date":"2023-11-17","close":79.4951},{"date":"2023-11-20","close":80.3129},{"date":"2023-11-21","close":81.9009},{"date":"2023-11-22","close":81.7297},{"date":"2023-11-24","close":82.3478},{"date":"2023-11-27","close":82.7282},{"date":"2023-11-28","close":80.3034},{"date":"2023-11-29","close":78.335},{"date":"2023-11-30","close":79.5807},{"date":"2023-12-01","close":78.5727},{"date":"2023-12-04","close":77.9642},{"date":"2023-12-05","close":77.831},{"date":"2023-12-06","close":76.0434},{"date":"2023-12-07","close":74.4934},{"date":"2023-12-08","close":75.4063},{"date":"2023-12-11","close":75.701},{"date":"2023-12-12","close":76.3381},{"date":"2023-12-13","close":74.5314},{"date":"2023-12-14","close":71.0036},{"date":"2023-12-15","close":69.815},{"date":"2023-12-18","close":70.9846},{"date":"2023-12-19","close":71.1557},{"date":"2023-12-20","close":69.9956},{"date":"2023-12-21","close":70.5186},{"date":"2023-12-22","close":70.2143},{"date":"2023-12-26","close":69.9006},{"date":"2023-12-27","close":69.9291},{"date":"2023-12-28","close":70.4235},{"date":"2023-12-29","close":70.6232},{"date":"2024-01-02","close":71.8404},{"date":"2024-01-03","close":73.1621},{"date":"2024-01-04","close":73.6661},{"date":"2024-01-05","close":73.0385},{"date":"2024-01-08","close":73.3333},{"date":"2024-01-09","close":72.4109},{"date":"2024-01-10","close":73.1812},{"date":"2024-01-11","close":73.8087},{"date":"2024-01-12","close":73.8753},{"date":"2024-01-16","close":74.3317},{"date":"2024-01-17","close":74.8072},{"date":"2024-01-18","close":75.0829},{"date":"2024-01-19","close":76.9087},{"date":"2024-01-22","close":76.5188},{"date":"2024-01-23","close":76.3952},{"date":"2024-01-24","close":76.1955},{"date":"2024-01-25","close":75.6915},{"date":"2024-01-26","close":75.9768},{"date":"2024-01-29","close":75.8151},{"date":"2024-01-30","close":76.6234},{"date":"2024-01-31","close":78.3826},{"date":"2024-02-01","close":78.0593},{"date":"2024-02-02","close":79.2098},{"date":"2024-02-05","close":79.5522},{"date":"2024-02-06","close":79.2098},{"date":"2024-02-07","close":80.2748},{"date":"2024-02-08","close":78.6964},{"date":"2024-02-09","close":79.362},{"date":"2024-02-12","close":79.0197},{"date":"2024-02-13","close":79.9325},{"date":"2024-02-14","close":80.7028},{"date":"2024-02-15","close":83.1085},{"date":"2024-02-16","close":81.8819},{"date":"2024-02-20","close":81.1782},{"date":"2024-02-21","close":80.5506},{"date":"2024-02-22","close":81.6061},{"date":"2024-02-23","close":83.0039},{"date":"2024-02-26","close":82.9944},{"date":"2024-02-27","close":82.9374},{"date":"2024-02-28","close":83.9453},{"date":"2024-02-29","close":83.2892},{"date":"2024-03-01","close":82.8898},{"date":"2024-03-04","close":82.8613},{"date":"2024-03-05","close":83.099},{"date":"2024-03-06","close":84.4588},{"date":"2024-03-07","close":83.3843},{"date":"2024-03-08","close":83.3082},{"date":"2024-03-11","close":85.8756},{"date":"2024-03-12","close":86.4557},{"date":"2024-03-13","close":86.5318},{"date":"2024-03-14","close":86.5603},{"date":"2024-03-15","close":87.3686},{"date":"2024-03-18","close":86.9121},{"date":"2024-03-19","close":87.1689},{"date":"2024-03-20","close":87.7014},{"date":"2024-03-21","close":86.237},{"date":"2024-03-22","close":86.2275},{"date":"2024-03-25","close":86.5223},{"date":"2024-03-26","close":86.1419},{"date":"2024-03-27","close":86.9882},{"date":"2024-03-28","close":87.9011},{"date":"2024-04-01","close":87.7774},{"date":"2024-04-02","close":86.9977},{"date":"2024-04-03","close":87.7014},{"date":"2024-04-04","close":86.6173},{"date":"2024-04-05","close":90.2403},{"date":"2024-04-08","close":89.9075},{"date":"2024-04-09","close":86.741},{"date":"2024-04-10","close":87.6633},{"date":"2024-04-11","close":86.8265},{"date":"2024-04-12","close":85.5619},{"date":"2024-04-15","close":85.3527},{"date":"2024-04-16","close":86.3986},{"date":"2024-04-17","close":86.1799},{"date":"2024-04-18","close":86.9026},{"date":"2024-04-19","close":88.367},{"date":"2024-04-22","close":89.2418},{"date":"2024-04-23","close":89.1753},{"date":"2024-04-24","close":88.6142},{"date":"2024-04-25","close":88.4811},{"date":"2024-04-26","close":86.4367},{"date":"2024-04-29","close":86.7695},{"date":"2024-04-30","close":88.9471},{"date":"2024-05-01","close":91.0961},{"date":"2024-05-02","close":90.497},{"date":"2024-05-03","close":89.7743},{"date":"2024-05-06","close":92.3703},{"date":"2024-05-07","close":93.3877},{"date":"2024-05-08","close":94.0724},{"date":"2024-05-09","close":94.738},{"date":"2024-05-10","close":95.1374},{"date":"2024-05-13","close":93.1025},{"date":"2024-05-14","close":93.093},{"date":"2024-05-15","close":93.0644},{"date":"2024-05-16","close":93.9678},{"date":"2024-05-17","close":96.0312},{"date":"2024-05-20","close":95.2515},{"date":"2024-05-21","close":96.6588},{"date":"2024-05-22","close":97.6573},{"date":"2024-05-23","close":96.9251},{"date":"2024-05-24","close":98.2849},{"date":"2024-05-28","close":97.2294},{"date":"2024-05-29","close":96.5638},{"date":"2024-05-30","close":96.4306},{"date":"2024-05-31","close":97.5907},{"date":"2024-06-03","close":96.7064},{"date":"2024-06-04","close":95.9076},{"date":"2024-06-05","close":94.7856},{"date":"2024-06-06","close":95.1659},{"date":"2024-06-07","close":95.6319},{"date":"2024-06-10","close":95.6414},{"date":"2024-06-11","close":94.6905},{"date":"2024-06-12","close":94.2911},{"date":"2024-06-13","close":94.2816},{"date":"2024-06-14","close":92.4844},{"date":"2024-06-17","close":94.3386},{"date":"2024-06-18","close":95.8506},{"date":"2024-06-20","close":97.4195},{"date":"2024-06-21","close":96.887},{"date":"2024-06-24","close":97.4005},{"date":"2024-06-25","close":97.1343},{"date":"2024-06-26","close":94.8711},{"date":"2024-06-27","close":96.0598},{"date":"2024-06-28","close":95.9361},{"date":"2024-07-01","close":95.7079},{"date":"2024-07-02","close":95.0899},{"date":"2024-07-03","close":92.8552},{"date":"2024-07-05","close":93.3307},{"date":"2024-07-08","close":93.4353},{"date":"2024-07-09","close":93.1881},{"date":"2024-07-10","close":92.7126},{"date":"2024-07-11","close":92.2372},{"date":"2024-07-12","close":91.7617},{"date":"2024-07-15","close":92.3893},{"date":"2024-07-16","close":92.3418},{"date":"2024-07-17","close":93.0644},{"date":"2024-07-18","close":93.4163},{"date":"2024-07-19","close":91.3813},{"date":"2024-07-22","close":91.8283},{"date":"2024-07-23","close":91.505},{"date":"2024-07-24","close":91.6666},{"date":"2024-07-25","close":89.8314},{"date":"2024-07-26","close":92.1516},{"date":"2024-07-29","close":92.2467},{"date":"2024-07-30","close":93.3782},{"date":"2024-07-31","close":91.0771},{"date":"2024-08-01","close":92.3322},{"date":"2024-08-02","close":93.8252},{"date":"2024-08-05","close":91.3433},{"date":"2024-08-06","close":91.8948},{"date":"2024-08-07","close":92.047},{"date":"2024-08-08","close":93.5684},{"date":"2024-08-09","close":93.9393},{"date":"2024-08-12","close":93.1595},{"date":"2024-08-13","close":92.9313},{"date":"2024-08-14","close":95.9457},{"date":"2024-08-15","close":96.6588},{"date":"2024-08-16","close":97.5146},{"date":"2024-08-19","close":97.9426},{"date":"2024-08-20","close":97.7524},{"date":"2024-08-21","close":99.464},{"date":"2024-08-22","close":101.2802},{"date":"2024-08-23","close":103.667},{"date":"2024-08-26","close":104.1139},{"date":"2024-08-27","close":105.2455},{"date":"2024-08-28","close":105.5592},{"date":"2024-08-29","close":107.2709},{"date":"2024-08-30","close":107.5371},{"date":"2024-09-03","close":107.6893},{"date":"2024-09-04","close":107.7558},{"date":"2024-09-05","close":106.6813},{"date":"2024-09-06","close":105.0267},{"date":"2024-09-09","close":106.2439},{"date":"2024-09-10","close":105.816},{"date":"2024-09-11","close":104.3611},{"date":"2024-09-12","close":104.8461},{"date":"2024-09-13","close":106.5197},{"date":"2024-09-16","close":108.6116},{"date":"2024-09-17","close":108.3644},{"date":"2024-09-18","close":107.4896},{"date":"2024-09-19","close":105.9491},{"date":"2024-09-20","close":107.6797},{"date":"2024-09-23","close":108.0791},{"date":"2024-09-24","close":107.7843},{"date":"2024-09-25","close":107.5181},{"date":"2024-09-26","close":107.0426},{"date":"2024-09-27","close":107.8414},{"date":"2024-09-30","close":106.3865},{"date":"2024-10-01","close":107.9365},{"date":"2024-10-02","close":108.1552},{"date":"2024-10-03","close":107.3089},{"date":"2024-10-04","close":109.2202},{"date":"2024-10-07","close":102.4974},{"date":"2024-10-08","close":104.5133},{"date":"2024-10-09","close":107.5371},{"date":"2024-10-10","close":108.3073},{"date":"2024-10-11","close":108.7828},{"date":"2024-10-14","close":105.6353},{"date":"2024-10-15","close":102.7541},{"date":"2024-10-16","close":102.1931},{"date":"2024-10-17","close":102.9348},{"date":"2024-10-18","close":103.201},{"date":"2024-10-21","close":103.1725},{"date":"2024-10-22","close":102.4974},{"date":"2024-10-23","close":101.7461},{"date":"2024-10-24","close":101.7842},{"date":"2024-10-25","close":100.1296},{"date":"2024-10-28","close":100.4719},{"date":"2024-10-29","close":99.6542},{"date":"2024-10-30","close":99.9775},{"date":"2024-10-31","close":93.7206},{"date":"2024-11-01","close":91.3053},{"date":"2024-11-04","close":90.3354},{"date":"2024-11-05","close":91.7617},{"date":"2024-11-06","close":96.7064},{"date":"2024-11-07","close":94.8997},{"date":"2024-11-08","close":96.849},{"date":"2024-11-11","close":95.5653},{"date":"2024-11-12","close":96.1549},{"date":"2024-11-13","close":96.2119},{"date":"2024-11-14","close":95.1374},{"date":"2024-11-15","close":96.83},{"date":"2024-11-18","close":96.98},{"date":"2024-11-19","close":95.69},{"date":"2024-11-20","close":95.71},{"date":"2024-11-21","close":98.59},{"date":"2024-11-22","close":99.69},{"date":"2024-11-25","close":100.06},{"date":"2024-11-26","close":100.41},{"date":"2024-11-27","close":100.74},{"date":"2024-11-29","close":100.72},{"date":"2024-12-02","close":99.3},{"date":"2024-12-03","close":99.53},{"date":"2024-12-04","close":98.48},{"date":"2024-12-05","close":98.49},{"date":"2024-12-06","close":97.83},{"date":"2024-12-09","close":95.9},{"date":"2024-12-10","close":93.35},{"date":"2024-12-11","close":94.07},{"date":"2024-12-12","close":93.92},{"date":"2024-12-13","close":93.42},{"date":"2024-12-16","close":91.34},{"date":"2024-12-17","close":90.53},{"date":"2024-12-18","close":88.71},{"date":"2024-12-19","close":88.99},{"date":"2024-12-20","close":90.99},{"date":"2024-12-23","close":92.09},{"date":"2024-12-24","close":92.67},{"date":"2024-12-26","close":92.93},{"date":"2024-12-27","close":92.34},{"date":"2024-12-30","close":91.89},{"date":"2024-12-31","close":92.35},{"date":"2025-01-02","close":91.38},{"date":"2025-01-03","close":91.4},{"date":"2025-01-06","close":90.74},{"date":"2025-01-07","close":92.25},{"date":"2025-01-08","close":92.66},{"date":"2025-01-10","close":90.17},{"date":"2025-01-13","close":90.83},{"date":"2025-01-14","close":91.99},{"date":"2025-01-15","close":93.62},{"date":"2025-01-16","close":96.1},{"date":"2025-01-17","close":95.51},{"date":"2025-01-21","close":94.88},{"date":"2025-01-22","close":93.21},{"date":"2025-01-23","close":93.02},{"date":"2025-01-24","close":92.76},{"date":"2025-01-27","close":96.52},{"date":"2025-01-28","close":95.21},{"date":"2025-01-29","close":93.82},{"date":"2025-01-30","close":94.58},{"date":"2025-01-31","close":93.07},{"date":"2025-02-03","close":93.1},{"date":"2025-02-04","close":92.77},{"date":"2025-02-05","close":93.06},{"date":"2025-02-06","close":93.88},{"date":"2025-02-07","close":93.5},{"date":"2025-02-10","close":91.46},{"date":"2025-02-11","close":89.6},{"date":"2025-02-12","close":88.26},{"date":"2025-02-13","close":90.16},{"date":"2025-02-14","close":88.2},{"date":"2025-02-18","close":88.33},{"date":"2025-02-19","close":88.69},{"date":"2025-02-20","close":89.05},{"date":"2025-02-21","close":88.13},{"date":"2025-02-24","close":89.55},{"date":"2025-02-25","close":90.35},{"date":"2025-02-26","close":89.57},{"date":"2025-02-27","close":92.1},{"date":"2025-02-28","close":92.91},{"date":"2025-03-03","close":92.98},{"date":"2025-03-04","close":91.87},{"date":"2025-03-05","close":91.35},{"date":"2025-03-06","close":91.38},{"date":"2025-03-07","close":91.0},{"date":"2025-03-10","close":90.72},{"date":"2025-03-11","close":90.09},{"date":"2025-03-12","close":89.16},{"date":"2025-03-13","close":90.41},{"date":"2025-03-14","close":92.57},{"date":"2025-03-17","close":95.28},{"date":"2025-03-18","close":93.3},{"date":"2025-03-19","close":93.19},{"date":"2025-03-20","close":92.45},{"date":"2025-03-21","close":91.98},{"date":"2025-03-24","close":94.01},{"date":"2025-03-25","close":94.58},{"date":"2025-03-26","close":95.93},{"date":"2025-03-27","close":96.94},{"date":"2025-03-28","close":95.06},{"date":"2025-03-31","close":96.18},{"date":"2025-04-01","close":96.14},{"date":"2025-04-02","close":96.82},{"date":"2025-04-03","close":96.28},{"date":"2025-04-04","close":87.83},{"date":"2025-04-07","close":84.99},{"date":"2025-04-08","close":86.42},{"date":"2025-04-09","close":91.48},{"date":"2025-04-10","close":90.58},{"date":"2025-04-11","close":92.13},{"date":"2025-04-14","close":92.87},{"date":"2025-04-15","close":92.46},{"date":"2025-04-16","close":92.38},{"date":"2025-04-17","close":92.57},{"date":"2025-04-21","close":89.79},{"date":"2025-04-22","close":92.95},{"date":"2025-04-23","close":92.51},{"date":"2025-04-24","close":92.1},{"date":"2025-04-25","close":90.68},{"date":"2025-04-28","close":91.19},{"date":"2025-04-29","close":92.39},{"date":"2025-04-30","close":90.68},{"date":"2025-05-01","close":89.67},{"date":"2025-05-02","close":92.48},{"date":"2025-05-05","close":92.58},{"date":"2025-05-06","close":93.0},{"date":"2025-05-07","close":92.69},{"date":"2025-05-08","close":94.56},{"date":"2025-05-09","close":94.54},{"date":"2025-05-12","close":94.63},{"date":"2025-05-13","close":93.42},{"date":"2025-05-14","close":90.85},{"date":"2025-05-15","close":93.54},{"date":"2025-05-16","close":94.59},{"date":"2025-05-19","close":95.16},{"date":"2025-05-20","close":94.19},{"date":"2025-05-21","close":92.85},{"date":"2025-05-22","close":91.97},{"date":"2025-05-23","close":92.07},{"date":"2025-05-27","close":94.62},{"date":"2025-05-28","close":92.98},{"date":"2025-05-29","close":94.2},{"date":"2025-05-30","close":95.04},{"date":"2025-06-02","close":96.27},{"date":"2025-06-03","close":95.82},{"date":"2025-06-04","close":94.75},{"date":"2025-06-05","close":94.57},{"date":"2025-06-06","close":95.53},{"date":"2025-06-09","close":92.35},{"date":"2025-06-10","close":89.77},{"date":"2025-06-11","close":89.39},{"date":"2025-06-12","close":91.91},{"date":"2025-06-13","close":90.99},{"date":"2025-06-16","close":91.14},{"date":"2025-06-17","close":90.15},{"date":"2025-06-18","close":90.3},{"date":"2025-06-20","close":90.17},{"date":"2025-06-23","close":91.11},{"date":"2025-06-24","close":90.97},{"date":"2025-06-25","close":89.23},{"date":"2025-06-26","close":90.29},{"date":"2025-06-27","close":90.32},{"date":"2025-06-30","close":91.05},{"date":"2025-07-01","close":91.5},{"date":"2025-07-02","close":88.38},{"date":"2025-07-03","close":89.19},{"date":"2025-07-07","close":89.42},{"date":"2025-07-08","close":90.21},{"date":"2025-07-09","close":87.92},{"date":"2025-07-10","close":88.56},{"date":"2025-07-11","close":87.84},{"date":"2025-07-14","close":90.59},{"date":"2025-07-15","close":88.19},{"date":"2025-07-16","close":89.07},{"date":"2025-07-17","close":88.66},{"date":"2025-07-18","close":88.35},{"date":"2025-07-21","close":87.55},{"date":"2025-07-22","close":89.0},{"date":"2025-07-23","close":88.62},{"date":"2025-07-24","close":88.0},{"date":"2025-07-25","close":88.89},{"date":"2025-07-28","close":86.5},{"date":"2025-07-29","close":86.12},{"date":"2025-07-30","close":85.61},{"date":"2025-07-31","close":86.06},{"date":"2025-08-01","close":88.0},{"date":"2025-08-04","close":88.51},{"date":"2025-08-05","close":88.66},{"date":"2025-08-06","close":89.76},{"date":"2025-08-07","close":88.86},{"date":"2025-08-08","close":88.83},{"date":"2025-08-11","close":89.88},{"date":"2025-08-12","close":87.78},{"date":"2025-08-13","close":89.95},{"date":"2025-08-14","close":91.46},{"date":"2025-08-15","close":90.72},{"date":"2025-08-18","close":90.35},{"date":"2025-08-19","close":91.84},{"date":"2025-08-20","close":92.84},{"date":"2025-08-21","close":93.54},{"date":"2025-08-22","close":93.41},{"date":"2025-08-25","close":91.88},{"date":"2025-08-26","close":90.9},{"date":"2025-08-27","close":91.71},{"date":"2025-08-28","close":91.2},{"date":"2025-08-29","close":91.53},{"date":"2025-09-02","close":91.32},{"date":"2025-09-03","close":92.9},{"date":"2025-09-04","close":92.22},{"date":"2025-09-05","close":91.29},{"date":"2025-09-08","close":90.9},{"date":"2025-09-09","close":89.61},{"date":"2025-09-10","close":90.6},{"date":"2025-09-11","close":92.29},{"date":"2025-09-12","close":92.26},{"date":"2025-09-15","close":89.86},{"date":"2025-09-16","close":87.38},{"date":"2025-09-17","close":87.35},{"date":"2025-09-18","close":88.19},{"date":"2025-09-19","close":88.4},{"date":"2025-09-22","close":88.03},{"date":"2025-09-23","close":88.46},{"date":"2025-09-24","close":90.76},{"date":"2025-09-25","close":89.57},{"date":"2025-09-26","close":90.88},{"date":"2025-09-29","close":89.83},{"date":"2025-09-30","close":90.73},{"date":"2025-10-01","close":90.31},{"date":"2025-10-02","close":89.08},{"date":"2025-10-03","close":90.79},{"date":"2025-10-06","close":91.35},{"date":"2025-10-07","close":94.1},{"date":"2025-10-08","close":93.1},{"date":"2025-10-09","close":92.23},{"date":"2025-10-10","close":92.47},{"date":"2025-10-13","close":92.25},{"date":"2025-10-14","close":92.23},{"date":"2025-10-15","close":89.57},{"date":"2025-10-16","close":86.23},{"date":"2025-10-17","close":86.51},{"date":"2025-10-20","close":86.97},{"date":"2025-10-21","close":87.7},{"date":"2025-10-22","close":87.88},{"date":"2025-10-23","close":87.46},{"date":"2025-10-24","close":87.15},{"date":"2025-10-27","close":85.94},{"date":"2025-10-28","close":84.72},{"date":"2025-10-29","close":85.85},{"date":"2025-10-30","close":86.64},{"date":"2025-10-31","close":86.31},{"date":"2025-11-03","close":86.0},{"date":"2025-11-04","close":87.47},{"date":"2025-11-05","close":87.55},{"date":"2025-11-06","close":87.76},{"date":"2025-11-07","close":89.57},{"date":"2025-11-10","close":89.79},{"date":"2025-11-11","close":90.66},{"date":"2025-11-12","close":91.78},{"date":"2025-11-13","close":92.76},{"date":"2025-11-14","close":92.52},{"date":"2025-11-17","close":91.81},{"date":"2025-11-18","close":91.79},{"date":"2025-11-19","close":91.17},{"date":"2025-11-20","close":91.88},{"date":"2025-11-21","close":92.46},{"date":"2025-11-24","close":91.94},{"date":"2025-11-25","close":93.61},{"date":"2025-11-26","close":94.4},{"date":"2025-11-28","close":93.92},{"date":"2025-12-01","close":93.16},{"date":"2025-12-02","close":92.69},{"date":"2025-12-03","close":92.72},{"date":"2025-12-04","close":92.39},{"date":"2025-12-05","close":91.72},{"date":"2025-12-08","close":90.94},{"date":"2025-12-09","close":91.92},{"date":"2025-12-10","close":91.77},{"date":"2025-12-11","close":93.64},{"date":"2025-12-12","close":93.92},{"date":"2025-12-15","close":95.72},{"date":"2025-12-16","close":95.58},{"date":"2025-12-17","close":95.89},{"date":"2025-12-18","close":96.45},{"date":"2025-12-19","close":96.2},{"date":"2025-12-22","close":97.12},{"date":"2025-12-23","close":96.96},{"date":"2025-12-24","close":96.4},{"date":"2025-12-26","close":95.87},{"date":"2025-12-29","close":96.39},{"date":"2025-12-30","close":96.66},{"date":"2025-12-31","close":95.92},{"date":"2026-01-02","close":93.86},{"date":"2026-01-05","close":94.44},{"date":"2026-01-06","close":93.92},{"date":"2026-01-07","close":95.16},{"date":"2026-01-08","close":96.38},{"date":"2026-01-09","close":95.18},{"date":"2026-01-12","close":93.24},{"date":"2026-01-13","close":90.77},{"date":"2026-01-14","close":91.29},{"date":"2026-01-15","close":90.94},{"date":"2026-01-16","close":90.65},{"date":"2026-01-20","close":91.8},{"date":"2026-01-21","close":92.28},{"date":"2026-01-22","close":92.51},{"date":"2026-01-23","close":92.96},{"date":"2026-01-26","close":93.7},{"date":"2026-01-27","close":93.46},{"date":"2026-01-28","close":94.17},{"date":"2026-01-29","close":95.72},{"date":"2026-01-30","close":96.04},{"date":"2026-02-02","close":96.71},{"date":"2026-02-03","close":96.82},{"date":"2026-02-04","close":100.13},{"date":"2026-02-05","close":101.98},{"date":"2026-02-06","close":100.95},{"date":"2026-02-09","close":96.06},{"date":"2026-02-10","close":97.85},{"date":"2026-02-11","close":98.61},{"date":"2026-02-12","close":99.85},{"date":"2026-02-13","close":98.38},{"date":"2026-02-17","close":98.88},{"date":"2026-02-18","close":98.06},{"date":"2026-02-19","close":98.34},{"date":"2026-02-20","close":98.49},{"date":"2026-02-23","close":98.7},{"date":"2026-02-24","close":99.18},{"date":"2026-02-25","close":99.36},{"date":"2026-02-26","close":99.65},{"date":"2026-02-27","close":100.15},{"date":"2026-03-02","close":101.06},{"date":"2026-03-03","close":100.48},{"date":"2026-03-04","close":98.42},{"date":"2026-03-05","close":97.07},{"date":"2026-03-06","close":97.21},{"date":"2026-03-09","close":95.62},{"date":"2026-03-10","close":96.19},{"date":"2026-03-11","close":94.81},{"date":"2026-03-12","close":94.22},{"date":"2026-03-13","close":93.47},{"date":"2026-03-16","close":93.7},{"date":"2026-03-17","close":94.4},{"date":"2026-03-18","close":92.87},{"date":"2026-03-19","close":92.17},{"date":"2026-03-20","close":92.3},{"date":"2026-03-23","close":93.66},{"date":"2026-03-24","close":93.6},{"date":"2026-03-25","close":93.32},{"date":"2026-03-26","close":94.12},{"date":"2026-03-27","close":93.42},{"date":"2026-03-30","close":95.62},{"date":"2026-03-31","close":95.99},{"date":"2026-04-01","close":95.49},{"date":"2026-04-02","close":96.74},{"date":"2026-04-06","close":96.79},{"date":"2026-04-07","close":96.92},{"date":"2026-04-08","close":98.6},{"date":"2026-04-09","close":98.84},{"date":"2026-04-10","close":95.97},{"date":"2026-04-13","close":97.1},{"date":"2026-04-14","close":96.2},{"date":"2026-04-15","close":97.47},{"date":"2026-04-16","close":97.1},{"date":"2026-04-17","close":97.59},{"date":"2026-04-20","close":97.49},{"date":"2026-04-21","close":98.85},{"date":"2026-04-22","close":96.77},{"date":"2026-04-23","close":98.07},{"date":"2026-04-24","close":96.19},{"date":"2026-04-27","close":96.35},{"date":"2026-04-28","close":97.06},{"date":"2026-04-29","close":92.72},{"date":"2026-04-30","close":94.46},{"date":"2026-05-01","close":93.82},{"date":"2026-05-04","close":93.65},{"date":"2026-05-05","close":94.14},{"date":"2026-05-06","close":94.7},{"date":"2026-05-07","close":94.52},{"date":"2026-05-08","close":93.8},{"date":"2026-05-11","close":93.83},{"date":"2026-05-12","close":94.31},{"date":"2026-05-13","close":93.32},{"date":"2026-05-14","close":93.46},{"date":"2026-05-15","close":93.98},{"date":"2026-05-18","close":95.87},{"date":"2026-05-19","close":96.39},{"date":"2026-05-20","close":96.84},{"date":"2026-05-21","close":96.13},{"date":"2026-05-22","close":96.3},{"date":"2026-05-26","close":95.37},{"date":"2026-05-27","close":91.4},{"date":"2026-05-28","close":90.67},{"date":"2026-05-29","close":89.34},{"date":"2026-06-01","close":88.74},{"date":"2026-06-02","close":87.62},{"date":"2026-06-03","close":87.89},{"date":"2026-06-04","close":88.34},{"date":"2026-06-05","close":91.19},{"date":"2026-06-08","close":89.61},{"date":"2026-06-09","close":90.41},{"date":"2026-06-10","close":91.31},{"date":"2026-06-11","close":91.13},{"date":"2026-06-12","close":91.66},{"date":"2026-06-15","close":91.5},{"date":"2026-06-16","close":92.58},{"date":"2026-06-17","close":92.37},{"date":"2026-06-18","close":91.18},{"date":"2026-06-22","close":92.04},{"date":"2026-06-23","close":93.71},{"date":"2026-06-24","close":94.92},{"date":"2026-06-25","close":94.33},{"date":"2026-06-26","close":97.54},{"date":"2026-06-29","close":98.06},{"date":"2026-06-30","close":97.06},{"date":"2026-07-01","close":98.55},{"date":"2026-07-02","close":102.2},{"date":"2026-07-06","close":101.81},{"date":"2026-07-07","close":102.85},{"date":"2026-07-08","close":102.01},{"date":"2026-07-09","close":101.7},{"date":"2026-07-10","close":101.06},{"date":"2026-07-13","close":103.06},{"date":"2026-07-14","close":101.53},{"date":"2026-07-15","close":98.54},{"date":"2026-07-16","close":100.04},{"date":"2026-07-17","close":101.35},{"date":"2026-07-20","close":101.83},{"date":"2026-07-21","close":100.55},{"date":"2026-07-22","close":98.63},{"date":"2026-07-23","close":100.1},{"date":"2026-07-24","close":103.36},{"date":"2026-07-27","close":103.88},{"date":"2026-07-28","close":106.48},{"date":"2026-07-29","close":104.55},{"date":"2026-07-30","close":101.14},{"date":"2026-07-31","close":100.53},{"date":"2026-08-03","close":101.12},{"date":"2026-08-04","close":99.52},{"date":"2026-08-05","close":99.09},{"date":"2026-08-06","close":99.29},{"date":"2026-08-07","close":98.48},{"date":"2026-08-10","close":98.245},{"date":"2026-08-11","close":98.26},{"date":"2026-08-12","close":97.29},{"date":"2026-08-13","close":98.03},{"date":"2026-08-14","close":98.71},{"date":"2026-08-17","close":97.81},{"date":"2026-08-18","close":98.91},{"date":"2026-08-19","close":98.53},{"date":"2026-08-20","close":99.31},{"date":"2026-08-21","close":99.39},{"date":"2026-08-24","close":101.14},{"date":"2026-08-25","close":100.56},{"date":"2026-08-26","close":100.72},{"date":"2026-08-27","close":98.76},{"date":"2026-08-28","close":98.84},{"date":"2026-08-31","close":98.07},{"date":"2026-09-01","close":98.61},{"date":"2026-09-02","close":98.21},{"date":"2026-09-03","close":99.83},{"date":"2026-09-04","close":98.1},{"date":"2026-09-08","close":95.71},{"date":"2026-09-09","close":96.115},{"date":"2026-09-10","close":96.2},{"date":"2026-09-11","close":96.09},{"date":"2026-09-14","close":97.95},{"date":"2026-09-15","close":97.04},{"date":"2026-09-16","close":96.97},{"date":"2026-09-17","close":96.7},{"date":"2026-09-18","close":96.89},{"date":"2026-09-21","close":95.78},{"date":"2026-09-22","close":94.95},{"date":"2026-09-23","close":95.16},{"date":"2026-09-24","close":95.02},{"date":"2026-09-25","close":94.66},{"date":"2026-09-28","close":94.9},{"date":"2026-09-29","close":95.12},{"date":"2026-09-30","close":92.36},{"date":"2026-10-01","close":94.26},{"date":"2026-10-02","close":93.6},{"date":"2026-10-05","close":94.36},{"date":"2026-10-06","close":94.82},{"date":"2026-10-07","close":94.33},{"date":"2026-10-08","close":96.08},{"date":"2026-10-09","close":95.57},{"date":"2026-10-12","close":97.16},{"date":"2026-10-13","close":96.85},{"date":"2026-10-14","close":97.6},{"date":"2026-10-15","close":99.31},{"date":"2026-10-16","close":101.27},{"date":"2026-10-19","close":100.48},{"date":"2026-10-20","close":101.29},{"date":"2026-10-21","close":100.28},{"date":"2026-10-22","close":102.69}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":102.69,"low_30d":92.28,"support":93.44,"high_30d":103.84,"change_1d":2.4,"change_7d":1.4,"change_30d":6.9,"resistance":102.68,"position_in_range":90.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.5,"per":6.69,"quarter":"2024-Q2"},{"pbr":1.54,"per":7.09,"quarter":"2024-Q3"},{"pbr":1.43,"per":8.31,"quarter":"2024-Q4"},{"pbr":1.44,"per":9.91,"quarter":"2025-Q1"},{"pbr":1.27,"per":10.18,"quarter":"2025-Q2"},{"pbr":1.23,"per":9.92,"quarter":"2025-Q3"},{"pbr":1.28,"per":9.72,"quarter":"2025-Q4"},{"pbr":1.28,"per":8.86,"quarter":"2026-Q1"},{"pbr":1.3,"per":8.98,"quarter":"2026-Q2"},{"pbr":1.49,"per":9.5,"quarter":"현재"}],"timeline":[{"close":95.9361,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":106.3865,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":92.35,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":96.18,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":91.05,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":90.73,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":95.92,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":95.99,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":97.06,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.36,"pbr_5y_low":1.23,"per_5y_avg":8.85,"per_5y_low":6.69,"current_pbr":1.49,"current_per":9.5,"pbr_5y_high":1.54,"per_5y_high":10.18,"pbr_5y_median":1.3,"per_5y_median":8.98,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":55.6,"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":["버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 80 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Insurance - Diversified"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.5%"},"momentum":{"grade":"C","reason":"RSI 80"},"valuation":{"grade":"C","reason":"PER 9.5x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.48,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.4,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":18.56,"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":0.11,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":50.89,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":27.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.44,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.5,"per":6.69,"close":95.9361,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.54,"per":7.09,"close":106.3865,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.43,"per":8.31,"close":92.35,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.44,"per":9.91,"close":96.18,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.27,"per":10.18,"close":91.05,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.23,"per":9.92,"close":90.73,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.28,"per":9.72,"close":95.92,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.28,"per":8.86,"close":95.99,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.3,"per":8.98,"close":97.06,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"9.5배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"4.4%"}],"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":2.56,"pbr":1.37,"per":7.64,"roa":0.014773712017443322,"roe":0.04398668331252601,"revenue":4472000000.0,"market_cap":33077180416.0,"net_income":1057000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5089445438282647,"total_assets":71546000000.0,"total_equity":24030000000.0,"profit_margin":0.23635957066189625,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1221000000.0,"operating_margin":0.27303220035778175},{"eps":2.5,"pbr":null,"per":null,"roa":0.01285514328512143,"roe":0.04328592690590376,"revenue":4361000000.0,"market_cap":null,"net_income":1047000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5209814262783765,"total_assets":81446000000.0,"total_equity":24188000000.0,"profit_margin":0.24008254987388214,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1145000000.0,"operating_margin":0.26255445998624166},{"eps":2.98,"pbr":null,"per":null,"roa":0.018462180863755666,"roe":0.051144344377427084,"revenue":5387000000.0,"market_cap":null,"net_income":1238000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.43215147577501395,"total_assets":67056000000.0,"total_equity":24206000000.0,"profit_margin":0.22981251160200483,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1387000000.0,"operating_margin":0.2574716911082235},{"eps":2.77,"pbr":null,"per":null,"roa":0.01704868346277704,"roe":0.05691639613811712,"revenue":4977000000.0,"market_cap":null,"net_income":1350000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.40004018485031145,"total_assets":79185000000.0,"total_equity":23719000000.0,"profit_margin":0.27124773960216997,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1503000000.0,"operating_margin":0.30198915009041594},{"eps":2.58,"pbr":null,"per":null,"roa":0.015700360460983907,"roe":0.05368690595026258,"revenue":4973000000.0,"market_cap":null,"net_income":1237000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.37120450432334606,"total_assets":78788000000.0,"total_equity":23041000000.0,"profit_margin":0.24874321335210134,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1411000000.0,"operating_margin":0.28373215362959986},{"eps":1.54,"pbr":null,"per":null,"roa":0.007635415558156859,"roe":0.02664191227663031,"revenue":4592000000.0,"market_cap":null,"net_income":574000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2702526132404181,"total_assets":75176000000.0,"total_equity":21545000000.0,"profit_margin":0.125,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":678000000.0,"operating_margin":0.1476480836236934},{"eps":2.26,"pbr":null,"per":null,"roa":0.013186472230840832,"roe":0.044908741594620556,"revenue":5020000000.0,"market_cap":null,"net_income":935000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3796812749003984,"total_assets":70906000000.0,"total_equity":20820000000.0,"profit_margin":0.18625498007968128,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1203000000.0,"operating_margin":0.2396414342629482},{"eps":2.56,"pbr":null,"per":null,"roa":0.013413706962094058,"roe":0.0443566490078118,"revenue":4480000000.0,"market_cap":null,"net_income":988000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.31160714285714286,"total_assets":73656000000.0,"total_equity":22274000000.0,"profit_margin":0.22053571428571428,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1050000000.0,"operating_margin":0.234375},{"eps":3.3422723065071045,"pbr":null,"per":null,"roa":0.019384403879935844,"roe":0.06140817807887733,"revenue":4062000000.0,"market_cap":null,"net_income":1269000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.39438700147710487,"total_assets":65465000000.0,"total_equity":20665000000.0,"profit_margin":0.3124076809453471,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1154000000.0,"operating_margin":0.2840965041851305},{"eps":2.949838442307295,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3878000000.0,"market_cap":null,"net_income":1120000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3978855079938112,"total_assets":null,"total_equity":null,"profit_margin":0.2888086642599278,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1067000000.0,"operating_margin":0.27514182568334195},{"eps":6.147252611022523,"pbr":null,"per":null,"roa":0.03962244932604488,"roe":0.12717266931836757,"revenue":3787000000.0,"market_cap":null,"net_income":2334000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3979403221547399,"total_assets":58906000000.0,"total_equity":18353000000.0,"profit_margin":0.6163189860047531,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1086000000.0,"operating_margin":0.286770530763137},{"eps":1.9042260658822985,"pbr":null,"per":null,"roa":0.013091422673692215,"roe":0.04744405800905571,"revenue":3293000000.0,"market_cap":null,"net_income":723000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3252353477072578,"total_assets":55227000000.0,"total_equity":15239000000.0,"profit_margin":0.21955663528697236,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":682000000.0,"operating_margin":0.20710598238688127}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":14.3436,"per":6.69,"date":"2024-06","close":95.94,"source":"reported"},{"eps":14.3436,"per":6.35,"date":"2024-07","close":91.08,"source":"reported"},{"eps":14.3436,"per":7.5,"date":"2024-08","close":107.54,"source":"reported"},{"eps":14.9994,"per":7.09,"date":"2024-09","close":106.39,"source":"reported"},{"eps":14.9994,"per":6.25,"date":"2024-10","close":93.72,"source":"reported"},{"eps":14.9994,"per":6.71,"date":"2024-11","close":100.72,"source":"reported"},{"eps":11.1121,"per":8.31,"date":"2024-12","close":92.35,"source":"reported"},{"eps":11.1121,"per":8.38,"date":"2025-01","close":93.07,"source":"reported"},{"eps":11.1121,"per":8.36,"date":"2025-02","close":92.91,"source":"reported"},{"eps":9.7023,"per":9.91,"date":"2025-03","close":96.18,"source":"reported"},{"eps":9.7023,"per":9.35,"date":"2025-04","close":90.68,"source":"reported"},{"eps":9.7023,"per":9.8,"date":"2025-05","close":95.04,"source":"reported"},{"eps":8.94,"per":10.18,"date":"2025-06","close":91.05,"source":"reported"},{"eps":8.94,"per":9.63,"date":"2025-07","close":86.06,"source":"reported"},{"eps":8.94,"per":10.24,"date":"2025-08","close":91.53,"source":"reported"},{"eps":9.15,"per":9.92,"date":"2025-09","close":90.73,"source":"reported"},{"eps":9.15,"per":9.43,"date":"2025-10","close":86.31,"source":"reported"},{"eps":9.15,"per":10.26,"date":"2025-11","close":93.92,"source":"reported"},{"eps":9.87,"per":9.72,"date":"2025-12","close":95.92,"source":"reported"},{"eps":9.87,"per":9.73,"date":"2026-01","close":96.04,"source":"reported"},{"eps":9.87,"per":10.15,"date":"2026-02","close":100.15,"source":"reported"},{"eps":10.83,"per":8.86,"date":"2026-03","close":95.99,"source":"reported"},{"eps":10.83,"per":8.72,"date":"2026-04","close":94.46,"source":"reported"},{"eps":10.83,"per":8.25,"date":"2026-05","close":89.34,"source":"reported"},{"eps":10.81,"per":8.98,"date":"2026-06","close":97.06,"source":"reported"},{"eps":10.81,"per":9.3,"date":"2026-07","close":100.53,"source":"reported"},{"eps":10.81,"per":9.07,"date":"2026-08","close":98.07,"source":"reported"},{"eps":10.81,"per":8.54,"date":"2026-09","close":92.36,"source":"reported"},{"eps":10.81,"per":9.5,"date":"2026-10","close":102.69,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.8,"std":1.21,"count":29,"current":9.5,"lower_1sd":7.59,"upper_1sd":10.01},"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":"Arch Capital Group Ltd.","phase":"above-fold","symbol_resolved":true}