{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:42.316981+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.9,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":-0.4,"direction":"higher_better","percentile":49}],"summary":"매출 +3.9%","percentile":54},"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":79.5,"direction":null,"percentile":79},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.5,"direction":"higher_better","percentile":62}],"summary":"RSI 79","percentile":70},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.93x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.59,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.44,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":29.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.6x, 순차입금비율 0.4x","percentile":50}},"signals":[],"summary":"Loews Corp(L)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 233.90억. 현재가 $113.67, 전일 대비 +1.7%, 30일 +4.5%. PER 13.9배 / ROE 2.3%. 기술적 시그널: RSI 79(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":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.23,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.23%","value_pct":0.23},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":31.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.44,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.23},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.029902880880357,"grade":"C","trend":"상승","atr_14":1.7099571428571434,"rsi_14":79.47530864197546,"sma_20":107.7465,"sma_60":109.80183333333335,"comment":"상승 추세, RSI 79","analysis":"RSI(14) 79.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.03)가 시그널선(0.20)을 상회합니다(골든크로스). SMA20 108, SMA60 110 — 혼조세입니다. 볼린저밴드 103~113 (현재 위치 107%).","bb_lower":102.57958883374215,"bb_upper":112.91341116625784,"macd_signal":0.19669262636064083},"change_pct":1.75,"chart_data":[{"date":"2024-10-23","open":80.23,"high":80.69,"low":79.9,"close":80.57,"volume":467442,"rsi_14":63.3,"sma_20":79.46,"sma_60":79.19,"sma_120":77.77},{"date":"2024-10-24","open":80.84,"high":80.9,"low":80.36,"close":80.72,"volume":455637,"rsi_14":59.52,"sma_20":79.58,"sma_60":79.21,"sma_120":77.81},{"date":"2024-10-25","open":81.11,"high":81.17,"low":79.11,"close":79.21,"volume":571338,"rsi_14":68.69,"sma_20":79.61,"sma_60":79.21,"sma_120":77.83},{"date":"2024-10-28","open":79.64,"high":80.59,"low":79.64,"close":80.25,"volume":567421,"rsi_14":69.54,"sma_20":79.69,"sma_60":79.25,"sma_120":77.85},{"date":"2024-10-29","open":80.02,"high":80.47,"low":79.37,"close":79.4,"volume":579205,"rsi_14":59.0,"sma_20":79.72,"sma_60":79.31,"sma_120":77.87},{"date":"2024-10-30","open":79.71,"high":80.74,"low":79.66,"close":79.99,"volume":995450,"rsi_14":62.01,"sma_20":79.8,"sma_60":79.38,"sma_120":77.89},{"date":"2024-10-31","open":80.03,"high":80.3,"low":78.56,"close":78.6,"volume":762375,"rsi_14":47.88,"sma_20":79.84,"sma_60":79.42,"sma_120":77.9},{"date":"2024-11-01","open":78.62,"high":79.71,"low":78.57,"close":78.91,"volume":685676,"rsi_14":43.73,"sma_20":79.84,"sma_60":79.45,"sma_120":77.92},{"date":"2024-11-04","open":78.76,"high":78.84,"low":74.82,"close":76.16,"volume":1029326,"rsi_14":33.07,"sma_20":79.84,"sma_60":79.43,"sma_120":77.91},{"date":"2024-11-05","open":76.38,"high":78.05,"low":75.98,"close":78.03,"volume":835342,"rsi_14":41.47,"sma_20":79.9,"sma_60":79.45,"sma_120":77.93},{"date":"2024-11-06","open":82.17,"high":82.95,"low":81.59,"close":82.38,"volume":1202229,"rsi_14":53.22,"sma_20":80.12,"sma_60":79.55,"sma_120":77.97},{"date":"2024-11-07","open":82.43,"high":82.43,"low":81.45,"close":81.71,"volume":681331,"rsi_14":50.78,"sma_20":80.32,"sma_60":79.62,"sma_120":78.01},{"date":"2024-11-08","open":82.1,"high":83.12,"low":81.84,"close":82.73,"volume":618693,"rsi_14":56.0,"sma_20":80.5,"sma_60":79.7,"sma_120":78.07},{"date":"2024-11-11","open":83.25,"high":84.17,"low":82.68,"close":82.83,"volume":534450,"rsi_14":57.13,"sma_20":80.65,"sma_60":79.77,"sma_120":78.12},{"date":"2024-11-12","open":82.74,"high":83.29,"low":82.48,"close":82.59,"volume":1402737,"rsi_14":55.99,"sma_20":80.78,"sma_60":79.83,"sma_120":78.18},{"date":"2024-11-13","open":82.56,"high":83.21,"low":82.11,"close":82.83,"volume":795720,"rsi_14":56.22,"sma_20":80.91,"sma_60":79.9,"sma_120":78.26},{"date":"2024-11-14","open":82.6,"high":83.02,"low":82.21,"close":82.42,"volume":607854,"rsi_14":60.14,"sma_20":80.97,"sma_60":79.96,"sma_120":78.33},{"date":"2024-11-15","open":82.63,"high":83.51,"low":82.37,"close":83.29,"volume":937834,"rsi_14":59.68,"sma_20":81.06,"sma_60":80.03,"sma_120":78.41},{"date":"2024-11-18","open":83.25,"high":84.2,"low":82.95,"close":84.03,"volume":521105,"rsi_14":64.88,"sma_20":81.22,"sma_60":80.1,"sma_120":78.49},{"date":"2024-11-19","open":82.93,"high":83.81,"low":82.84,"close":83.74,"volume":596001,"rsi_14":62.27,"sma_20":81.39,"sma_60":80.16,"sma_120":78.57},{"date":"2024-11-20","open":83.57,"high":84.29,"low":83.41,"close":84.1,"volume":642376,"rsi_14":69.35,"sma_20":81.57,"sma_60":80.23,"sma_120":78.63},{"date":"2024-11-21","open":84.31,"high":84.97,"low":83.84,"close":84.78,"volume":1057367,"rsi_14":70.12,"sma_20":81.77,"sma_60":80.29,"sma_120":78.71},{"date":"2024-11-22","open":84.85,"high":85.88,"low":84.85,"close":85.68,"volume":653715,"rsi_14":87.34,"sma_20":82.1,"sma_60":80.37,"sma_120":78.8},{"date":"2024-11-25","open":85.91,"high":86.5,"low":85.36,"close":85.44,"volume":1291251,"rsi_14":83.33,"sma_20":82.36,"sma_60":80.43,"sma_120":78.89},{"date":"2024-11-26","open":85.51,"high":86.36,"low":85.12,"close":86.21,"volume":561610,"rsi_14":75.43,"sma_20":82.7,"sma_60":80.51,"sma_120":78.98},{"date":"2024-11-27","open":86.63,"high":87.11,"low":86.14,"close":86.72,"volume":452529,"rsi_14":83.9,"sma_20":83.03,"sma_60":80.59,"sma_120":79.08},{"date":"2024-11-29","open":86.97,"high":87.08,"low":86.28,"close":86.4,"volume":408304,"rsi_14":77.34,"sma_20":83.42,"sma_60":80.69,"sma_120":79.18},{"date":"2024-12-02","open":86.46,"high":86.49,"low":85.41,"close":85.83,"volume":808092,"rsi_14":70.8,"sma_20":83.77,"sma_60":80.8,"sma_120":79.28},{"date":"2024-12-03","open":86.07,"high":86.14,"low":85.18,"close":85.65,"volume":976204,"rsi_14":71.41,"sma_20":84.24,"sma_60":80.9,"sma_120":79.37},{"date":"2024-12-04","open":85.46,"high":85.93,"low":84.86,"close":85.52,"volume":725020,"rsi_14":69.08,"sma_20":84.61,"sma_60":81.0,"sma_120":79.47},{"date":"2024-12-05","open":85.79,"high":86.32,"low":85.34,"close":85.61,"volume":620524,"rsi_14":73.79,"sma_20":84.77,"sma_60":81.14,"sma_120":79.57},{"date":"2024-12-06","open":85.6,"high":85.92,"low":85.33,"close":85.75,"volume":560186,"rsi_14":70.53,"sma_20":84.97,"sma_60":81.27,"sma_120":79.66},{"date":"2024-12-09","open":85.56,"high":85.74,"low":84.59,"close":84.67,"volume":598690,"rsi_14":54.75,"sma_20":85.07,"sma_60":81.38,"sma_120":79.73},{"date":"2024-12-10","open":84.77,"high":84.77,"low":82.89,"close":83.64,"volume":583101,"rsi_14":48.85,"sma_20":85.1,"sma_60":81.47,"sma_120":79.8},{"date":"2024-12-11","open":83.91,"high":84.66,"low":83.54,"close":84.42,"volume":812921,"rsi_14":51.76,"sma_20":85.19,"sma_60":81.56,"sma_120":79.86},{"date":"2024-12-12","open":84.82,"high":85.08,"low":83.6,"close":83.63,"volume":730365,"rsi_14":41.87,"sma_20":85.23,"sma_60":81.64,"sma_120":79.92},{"date":"2024-12-13","open":84.11,"high":84.96,"low":83.71,"close":83.86,"volume":782686,"rsi_14":36.16,"sma_20":85.3,"sma_60":81.72,"sma_120":79.99},{"date":"2024-12-16","open":83.66,"high":84.6,"low":83.38,"close":83.71,"volume":743000,"rsi_14":36.65,"sma_20":85.32,"sma_60":81.81,"sma_120":80.06},{"date":"2024-12-17","open":83.18,"high":83.8,"low":82.88,"close":83.32,"volume":846249,"rsi_14":26.61,"sma_20":85.28,"sma_60":81.9,"sma_120":80.13},{"date":"2024-12-18","open":82.97,"high":83.93,"low":81.13,"close":81.19,"volume":1162722,"rsi_14":15.53,"sma_20":85.15,"sma_60":81.95,"sma_120":80.19},{"date":"2024-12-19","open":81.57,"high":82.25,"low":80.46,"close":81.35,"volume":1093521,"rsi_14":17.87,"sma_20":85.01,"sma_60":82.01,"sma_120":80.25},{"date":"2024-12-20","open":81.19,"high":83.61,"low":80.9,"close":82.87,"volume":2847836,"rsi_14":33.22,"sma_20":84.91,"sma_60":82.09,"sma_120":80.31},{"date":"2024-12-23","open":82.26,"high":83.13,"low":82.1,"close":83.05,"volume":835195,"rsi_14":35.25,"sma_20":84.77,"sma_60":82.16,"sma_120":80.39},{"date":"2024-12-24","open":83.0,"high":84.58,"low":82.91,"close":84.47,"volume":407689,"rsi_14":44.83,"sma_20":84.72,"sma_60":82.26,"sma_120":80.48},{"date":"2024-12-26","open":84.34,"high":85.07,"low":84.18,"close":84.93,"volume":371299,"rsi_14":46.77,"sma_20":84.65,"sma_60":82.36,"sma_120":80.57},{"date":"2024-12-27","open":84.35,"high":85.27,"low":83.99,"close":84.36,"volume":625793,"rsi_14":43.61,"sma_20":84.54,"sma_60":82.46,"sma_120":80.66},{"date":"2024-12-30","open":83.74,"high":84.62,"low":83.28,"close":84.07,"volume":775760,"rsi_14":47.0,"sma_20":84.42,"sma_60":82.56,"sma_120":80.73},{"date":"2024-12-31","open":84.43,"high":84.76,"low":84.01,"close":84.37,"volume":836963,"rsi_14":53.87,"sma_20":84.35,"sma_60":82.65,"sma_120":80.8},{"date":"2025-01-02","open":84.75,"high":84.98,"low":83.54,"close":83.84,"volume":779014,"rsi_14":46.78,"sma_20":84.25,"sma_60":82.78,"sma_120":80.86},{"date":"2025-01-03","open":84.29,"high":84.48,"low":83.57,"close":84.03,"volume":640284,"rsi_14":52.34,"sma_20":84.18,"sma_60":82.9,"sma_120":80.91},{"date":"2025-01-06","open":84.01,"high":84.25,"low":81.95,"close":82.05,"volume":869264,"rsi_14":41.22,"sma_20":84.0,"sma_60":82.97,"sma_120":80.95},{"date":"2025-01-07","open":82.28,"high":83.43,"low":81.83,"close":82.63,"volume":791599,"rsi_14":44.97,"sma_20":83.84,"sma_60":83.04,"sma_120":80.98},{"date":"2025-01-08","open":82.78,"high":83.42,"low":82.08,"close":83.21,"volume":671815,"rsi_14":49.5,"sma_20":83.77,"sma_60":83.11,"sma_120":81.01},{"date":"2025-01-10","open":82.1,"high":82.56,"low":80.48,"close":80.82,"volume":860988,"rsi_14":48.35,"sma_20":83.63,"sma_60":83.13,"sma_120":81.03},{"date":"2025-01-13","open":80.41,"high":81.9,"low":80.2,"close":81.77,"volume":751256,"rsi_14":51.75,"sma_20":83.5,"sma_60":83.16,"sma_120":81.07},{"date":"2025-01-14","open":81.98,"high":83.22,"low":81.55,"close":83.11,"volume":587117,"rsi_14":51.02,"sma_20":83.47,"sma_60":83.2,"sma_120":81.11},{"date":"2025-01-15","open":84.35,"high":84.63,"low":83.89,"close":84.47,"volume":837465,"rsi_14":55.5,"sma_20":83.5,"sma_60":83.26,"sma_120":81.16},{"date":"2025-01-16","open":84.61,"high":85.96,"low":84.4,"close":85.75,"volume":532631,"rsi_14":54.98,"sma_20":83.6,"sma_60":83.33,"sma_120":81.23},{"date":"2025-01-17","open":86.02,"high":86.37,"low":85.69,"close":85.92,"volume":553975,"rsi_14":53.94,"sma_20":83.73,"sma_60":83.41,"sma_120":81.28},{"date":"2025-01-21","open":86.05,"high":87.02,"low":85.89,"close":85.96,"volume":608550,"rsi_14":56.7,"sma_20":83.97,"sma_60":83.5,"sma_120":81.34},{"date":"2025-01-22","open":86.05,"high":86.08,"low":83.85,"close":84.16,"volume":635068,"rsi_14":50.33,"sma_20":84.11,"sma_60":83.56,"sma_120":81.38},{"date":"2025-01-23","open":84.1,"high":84.57,"low":83.53,"close":83.61,"volume":688488,"rsi_14":47.24,"sma_20":84.15,"sma_60":83.61,"sma_120":81.41},{"date":"2025-01-24","open":83.56,"high":84.61,"low":83.56,"close":84.55,"volume":519561,"rsi_14":52.54,"sma_20":84.23,"sma_60":83.7,"sma_120":81.46},{"date":"2025-01-27","open":85.29,"high":86.21,"low":84.89,"close":86.06,"volume":632517,"rsi_14":56.57,"sma_20":84.31,"sma_60":83.8,"sma_120":81.52},{"date":"2025-01-28","open":86.09,"high":86.6,"low":85.22,"close":85.42,"volume":544820,"rsi_14":61.92,"sma_20":84.33,"sma_60":83.89,"sma_120":81.6},{"date":"2025-01-29","open":85.03,"high":86.63,"low":85.03,"close":85.69,"volume":495479,"rsi_14":61.07,"sma_20":84.4,"sma_60":83.99,"sma_120":81.68},{"date":"2025-01-30","open":86.24,"high":86.36,"low":85.26,"close":85.85,"volume":474681,"rsi_14":59.85,"sma_20":84.49,"sma_60":84.11,"sma_120":81.76},{"date":"2025-01-31","open":85.45,"high":86.08,"low":84.86,"close":85.12,"volume":878311,"rsi_14":68.34,"sma_20":84.53,"sma_60":84.21,"sma_120":81.83},{"date":"2025-02-03","open":84.12,"high":85.25,"low":83.07,"close":85.0,"volume":683728,"rsi_14":64.84,"sma_20":84.58,"sma_60":84.36,"sma_120":81.89},{"date":"2025-02-04","open":85.16,"high":86.19,"low":85.03,"close":85.41,"volume":540240,"rsi_14":61.54,"sma_20":84.65,"sma_60":84.48,"sma_120":81.97},{"date":"2025-02-05","open":86.03,"high":86.12,"low":85.18,"close":85.95,"volume":444818,"rsi_14":58.06,"sma_20":84.85,"sma_60":84.54,"sma_120":82.04},{"date":"2025-02-06","open":86.56,"high":86.93,"low":85.56,"close":86.48,"volume":621074,"rsi_14":54.33,"sma_20":85.04,"sma_60":84.62,"sma_120":82.12},{"date":"2025-02-07","open":86.39,"high":86.68,"low":85.77,"close":86.44,"volume":793842,"rsi_14":53.13,"sma_20":85.2,"sma_60":84.68,"sma_120":82.19},{"date":"2025-02-10","open":85.56,"high":87.95,"low":84.83,"close":85.61,"volume":1111551,"rsi_14":48.07,"sma_20":85.44,"sma_60":84.73,"sma_120":82.25},{"date":"2025-02-11","open":85.31,"high":85.31,"low":83.75,"close":84.52,"volume":654803,"rsi_14":52.21,"sma_20":85.58,"sma_60":84.76,"sma_120":82.29},{"date":"2025-02-12","open":83.96,"high":84.13,"low":82.33,"close":82.68,"volume":1004989,"rsi_14":45.19,"sma_20":85.56,"sma_60":84.75,"sma_120":82.33},{"date":"2025-02-13","open":82.75,"high":83.91,"low":82.4,"close":83.8,"volume":1009667,"rsi_14":46.14,"sma_20":85.53,"sma_60":84.78,"sma_120":82.37},{"date":"2025-02-14","open":83.74,"high":84.5,"low":82.55,"close":82.69,"volume":736566,"rsi_14":32.1,"sma_20":85.37,"sma_60":84.76,"sma_120":82.4},{"date":"2025-02-18","open":82.91,"high":83.61,"low":82.25,"close":83.12,"volume":1318220,"rsi_14":37.49,"sma_20":85.23,"sma_60":84.75,"sma_120":82.43},{"date":"2025-02-19","open":82.45,"high":83.51,"low":82.27,"close":82.93,"volume":757939,"rsi_14":34.86,"sma_20":85.08,"sma_60":84.73,"sma_120":82.45},{"date":"2025-02-20","open":82.55,"high":83.01,"low":81.64,"close":82.66,"volume":750953,"rsi_14":32.72,"sma_20":85.01,"sma_60":84.71,"sma_120":82.47},{"date":"2025-02-21","open":82.67,"high":83.07,"low":81.85,"close":82.44,"volume":916724,"rsi_14":34.63,"sma_20":84.95,"sma_60":84.67,"sma_120":82.48},{"date":"2025-02-24","open":82.84,"high":84.5,"low":82.84,"close":84.06,"volume":549945,"rsi_14":45.37,"sma_20":84.92,"sma_60":84.64,"sma_120":82.5},{"date":"2025-02-25","open":84.68,"high":84.94,"low":84.04,"close":84.66,"volume":689836,"rsi_14":46.41,"sma_20":84.85,"sma_60":84.63,"sma_120":82.53},{"date":"2025-02-26","open":84.74,"high":85.16,"low":83.66,"close":83.94,"volume":503330,"rsi_14":40.28,"sma_20":84.78,"sma_60":84.59,"sma_120":82.55},{"date":"2025-02-27","open":84.12,"high":85.72,"low":84.12,"close":85.52,"volume":429885,"rsi_14":45.66,"sma_20":84.76,"sma_60":84.57,"sma_120":82.58},{"date":"2025-02-28","open":86.09,"high":86.52,"low":85.19,"close":86.4,"volume":1075988,"rsi_14":49.6,"sma_20":84.79,"sma_60":84.56,"sma_120":82.63},{"date":"2025-03-03","open":86.62,"high":87.73,"low":86.16,"close":86.88,"volume":714624,"rsi_14":54.94,"sma_20":84.87,"sma_60":84.58,"sma_120":82.69},{"date":"2025-03-04","open":86.65,"high":87.04,"low":84.73,"close":84.81,"volume":806811,"rsi_14":50.83,"sma_20":84.86,"sma_60":84.57,"sma_120":82.73},{"date":"2025-03-05","open":84.71,"high":85.71,"low":84.17,"close":85.08,"volume":663923,"rsi_14":60.03,"sma_20":84.84,"sma_60":84.56,"sma_120":82.78},{"date":"2025-03-06","open":84.66,"high":85.07,"low":83.56,"close":84.62,"volume":799357,"rsi_14":53.45,"sma_20":84.77,"sma_60":84.54,"sma_120":82.84},{"date":"2025-03-07","open":84.6,"high":85.53,"low":84.3,"close":85.08,"volume":632712,"rsi_14":61.26,"sma_20":84.7,"sma_60":84.53,"sma_120":82.9},{"date":"2025-03-10","open":84.6,"high":85.69,"low":84.18,"close":84.68,"volume":835160,"rsi_14":57.27,"sma_20":84.61,"sma_60":84.53,"sma_120":82.96},{"date":"2025-03-11","open":84.54,"high":84.89,"low":83.79,"close":84.27,"volume":886365,"rsi_14":56.07,"sma_20":84.53,"sma_60":84.54,"sma_120":83.0},{"date":"2025-03-12","open":84.05,"high":84.58,"low":82.95,"close":83.73,"volume":739769,"rsi_14":54.67,"sma_20":84.49,"sma_60":84.52,"sma_120":83.04},{"date":"2025-03-13","open":83.96,"high":85.09,"low":83.96,"close":84.49,"volume":761750,"rsi_14":58.77,"sma_20":84.58,"sma_60":84.54,"sma_120":83.09},{"date":"2025-03-14","open":84.69,"high":86.36,"low":84.5,"close":86.15,"volume":708501,"rsi_14":58.95,"sma_20":84.69,"sma_60":84.57,"sma_120":83.15},{"date":"2025-03-17","open":85.77,"high":87.46,"low":85.77,"close":87.15,"volume":550892,"rsi_14":60.31,"sma_20":84.91,"sma_60":84.63,"sma_120":83.22},{"date":"2025-03-18","open":87.32,"high":87.51,"low":86.42,"close":86.67,"volume":643614,"rsi_14":61.93,"sma_20":85.09,"sma_60":84.69,"sma_120":83.29},{"date":"2025-03-19","open":86.79,"high":87.76,"low":86.33,"close":87.53,"volume":919947,"rsi_14":59.35,"sma_20":85.32,"sma_60":84.79,"sma_120":83.37},{"date":"2025-03-20","open":87.16,"high":88.35,"low":87.12,"close":87.91,"volume":941141,"rsi_14":57.37,"sma_20":85.58,"sma_60":84.9,"sma_120":83.46},{"date":"2025-03-21","open":87.48,"high":88.39,"low":86.64,"close":86.98,"volume":2713446,"rsi_14":50.47,"sma_20":85.8,"sma_60":84.97,"sma_120":83.53},{"date":"2025-03-24","open":87.64,"high":88.28,"low":86.97,"close":88.24,"volume":766254,"rsi_14":67.41,"sma_20":86.01,"sma_60":85.05,"sma_120":83.61},{"date":"2025-03-25","open":88.48,"high":89.39,"low":88.05,"close":88.91,"volume":832555,"rsi_14":68.71,"sma_20":86.22,"sma_60":85.13,"sma_120":83.69},{"date":"2025-03-26","open":89.46,"high":90.61,"low":89.31,"close":90.23,"volume":676854,"rsi_14":75.25,"sma_20":86.53,"sma_60":85.21,"sma_120":83.78},{"date":"2025-03-27","open":90.54,"high":91.47,"low":89.66,"close":91.12,"volume":574619,"rsi_14":76.17,"sma_20":86.81,"sma_60":85.32,"sma_120":83.89},{"date":"2025-03-28","open":91.5,"high":91.84,"low":89.99,"close":90.36,"volume":567651,"rsi_14":73.87,"sma_20":87.01,"sma_60":85.43,"sma_120":84.0},{"date":"2025-03-31","open":90.26,"high":92.06,"low":89.98,"close":91.63,"volume":883045,"rsi_14":78.83,"sma_20":87.25,"sma_60":85.55,"sma_120":84.1},{"date":"2025-04-01","open":91.54,"high":92.13,"low":90.75,"close":91.8,"volume":653981,"rsi_14":82.56,"sma_20":87.6,"sma_60":85.68,"sma_120":84.23},{"date":"2025-04-02","open":91.0,"high":92.01,"low":90.72,"close":91.74,"volume":676512,"rsi_14":81.01,"sma_20":87.94,"sma_60":85.81,"sma_120":84.35},{"date":"2025-04-03","open":90.24,"high":91.7,"low":90.05,"close":90.83,"volume":802406,"rsi_14":71.34,"sma_20":88.25,"sma_60":85.96,"sma_120":84.46},{"date":"2025-04-04","open":88.87,"high":89.03,"low":82.49,"close":82.86,"volume":1260053,"rsi_14":38.04,"sma_20":88.14,"sma_60":85.96,"sma_120":84.5},{"date":"2025-04-07","open":81.31,"high":83.52,"low":78.74,"close":80.64,"volume":1998841,"rsi_14":34.67,"sma_20":87.93,"sma_60":85.91,"sma_120":84.51},{"date":"2025-04-08","open":83.4,"high":84.61,"low":79.92,"close":81.2,"volume":1437056,"rsi_14":33.66,"sma_20":87.78,"sma_60":85.92,"sma_120":84.52},{"date":"2025-04-09","open":79.84,"high":86.61,"low":79.75,"close":86.06,"volume":1272615,"rsi_14":46.13,"sma_20":87.9,"sma_60":85.99,"sma_120":84.57},{"date":"2025-04-10","open":85.28,"high":86.27,"low":82.67,"close":84.11,"volume":875577,"rsi_14":44.23,"sma_20":87.88,"sma_60":86.01,"sma_120":84.61},{"date":"2025-04-11","open":84.21,"high":84.9,"low":83.22,"close":84.42,"volume":1386408,"rsi_14":42.02,"sma_20":87.79,"sma_60":86.0,"sma_120":84.63},{"date":"2025-04-14","open":85.55,"high":86.98,"low":85.12,"close":86.05,"volume":686401,"rsi_14":44.25,"sma_20":87.74,"sma_60":86.01,"sma_120":84.67},{"date":"2025-04-15","open":86.5,"high":86.95,"low":85.83,"close":85.86,"volume":446134,"rsi_14":40.81,"sma_20":87.7,"sma_60":86.01,"sma_120":84.71},{"date":"2025-04-16","open":86.52,"high":86.52,"low":84.38,"close":84.94,"volume":630360,"rsi_14":37.02,"sma_20":87.57,"sma_60":85.99,"sma_120":84.75},{"date":"2025-04-17","open":84.92,"high":85.99,"low":84.83,"close":85.06,"volume":536344,"rsi_14":38.55,"sma_20":87.42,"sma_60":86.0,"sma_120":84.78},{"date":"2025-04-21","open":84.84,"high":84.84,"low":82.23,"close":83.08,"volume":751904,"rsi_14":32.11,"sma_20":87.23,"sma_60":85.99,"sma_120":84.8},{"date":"2025-04-22","open":84.28,"high":85.9,"low":83.86,"close":85.44,"volume":569620,"rsi_14":37.8,"sma_20":87.09,"sma_60":86.01,"sma_120":84.85},{"date":"2025-04-23","open":86.01,"high":86.52,"low":85.27,"close":85.87,"volume":472752,"rsi_14":38.89,"sma_20":86.93,"sma_60":86.0,"sma_120":84.9},{"date":"2025-04-24","open":85.39,"high":86.44,"low":85.09,"close":85.97,"volume":606763,"rsi_14":40.52,"sma_20":86.72,"sma_60":86.01,"sma_120":84.95},{"date":"2025-04-25","open":85.56,"high":85.56,"low":84.41,"close":85.01,"volume":447503,"rsi_14":55.76,"sma_20":86.41,"sma_60":86.0,"sma_120":84.99},{"date":"2025-04-28","open":85.09,"high":86.25,"low":85.09,"close":85.69,"volume":441534,"rsi_14":64.8,"sma_20":86.18,"sma_60":85.99,"sma_120":85.05},{"date":"2025-04-29","open":85.25,"high":86.49,"low":85.06,"close":86.37,"volume":357908,"rsi_14":65.04,"sma_20":85.92,"sma_60":86.01,"sma_120":85.11},{"date":"2025-04-30","open":86.13,"high":86.76,"low":84.63,"close":86.56,"volume":997020,"rsi_14":51.99,"sma_20":85.65,"sma_60":86.04,"sma_120":85.2},{"date":"2025-05-01","open":85.82,"high":86.67,"low":84.84,"close":86.04,"volume":539595,"rsi_14":58.72,"sma_20":85.37,"sma_60":86.05,"sma_120":85.27},{"date":"2025-05-02","open":87.06,"high":88.05,"low":86.7,"close":87.84,"volume":519396,"rsi_14":63.6,"sma_20":85.22,"sma_60":86.08,"sma_120":85.31},{"date":"2025-05-05","open":85.29,"high":87.23,"low":84.84,"close":86.29,"volume":684549,"rsi_14":50.96,"sma_20":85.39,"sma_60":86.07,"sma_120":85.35},{"date":"2025-05-06","open":85.96,"high":86.65,"low":85.43,"close":86.51,"volume":949402,"rsi_14":52.59,"sma_20":85.68,"sma_60":86.07,"sma_120":85.38},{"date":"2025-05-07","open":86.56,"high":88.2,"low":86.32,"close":87.56,"volume":667556,"rsi_14":60.38,"sma_20":86.0,"sma_60":86.11,"sma_120":85.42},{"date":"2025-05-08","open":87.76,"high":89.11,"low":87.53,"close":87.7,"volume":859704,"rsi_14":60.44,"sma_20":86.09,"sma_60":86.16,"sma_120":85.46},{"date":"2025-05-09","open":87.92,"high":88.4,"low":87.21,"close":88.13,"volume":507915,"rsi_14":72.71,"sma_20":86.29,"sma_60":86.25,"sma_120":85.5},{"date":"2025-05-12","open":88.6,"high":89.53,"low":86.95,"close":88.99,"volume":622524,"rsi_14":68.46,"sma_20":86.52,"sma_60":86.33,"sma_120":85.55},{"date":"2025-05-13","open":89.12,"high":89.22,"low":88.3,"close":88.32,"volume":428400,"rsi_14":62.39,"sma_20":86.63,"sma_60":86.43,"sma_120":85.6},{"date":"2025-05-14","open":88.17,"high":88.17,"low":86.81,"close":87.1,"volume":811341,"rsi_14":55.13,"sma_20":86.69,"sma_60":86.49,"sma_120":85.62},{"date":"2025-05-15","open":87.24,"high":88.62,"low":87.19,"close":88.53,"volume":488169,"rsi_14":65.42,"sma_20":86.87,"sma_60":86.59,"sma_120":85.66},{"date":"2025-05-16","open":88.47,"high":89.2,"low":88.13,"close":89.11,"volume":692951,"rsi_14":65.08,"sma_20":87.08,"sma_60":86.69,"sma_120":85.7},{"date":"2025-05-19","open":89.01,"high":89.48,"low":88.69,"close":89.14,"volume":421756,"rsi_14":62.97,"sma_20":87.38,"sma_60":86.8,"sma_120":85.74},{"date":"2025-05-20","open":88.75,"high":89.16,"low":88.55,"close":88.65,"volume":583599,"rsi_14":59.53,"sma_20":87.54,"sma_60":86.88,"sma_120":85.76},{"date":"2025-05-21","open":88.06,"high":88.28,"low":87.31,"close":87.46,"volume":711522,"rsi_14":56.07,"sma_20":87.62,"sma_60":86.92,"sma_120":85.78},{"date":"2025-05-22","open":87.43,"high":87.76,"low":86.56,"close":87.32,"volume":606544,"rsi_14":47.41,"sma_20":87.69,"sma_60":86.98,"sma_120":85.78},{"date":"2025-05-23","open":86.82,"high":87.93,"low":86.55,"close":87.61,"volume":764043,"rsi_14":57.52,"sma_20":87.82,"sma_60":87.02,"sma_120":85.79},{"date":"2025-05-27","open":88.23,"high":88.85,"low":87.62,"close":88.79,"volume":611626,"rsi_14":61.74,"sma_20":87.97,"sma_60":87.06,"sma_120":85.81},{"date":"2025-05-28","open":88.59,"high":88.84,"low":87.77,"close":87.89,"volume":755275,"rsi_14":51.4,"sma_20":88.05,"sma_60":87.07,"sma_120":85.83},{"date":"2025-05-29","open":87.8,"high":88.55,"low":87.8,"close":88.5,"volume":585033,"rsi_14":53.65,"sma_20":88.14,"sma_60":87.13,"sma_120":85.85},{"date":"2025-05-30","open":88.36,"high":89.25,"low":87.88,"close":89.08,"volume":1596597,"rsi_14":54.32,"sma_20":88.29,"sma_60":87.2,"sma_120":85.88},{"date":"2025-06-02","open":88.53,"high":89.49,"low":87.98,"close":89.46,"volume":602983,"rsi_14":52.04,"sma_20":88.37,"sma_60":87.28,"sma_120":85.91},{"date":"2025-06-03","open":89.05,"high":89.58,"low":87.65,"close":89.41,"volume":594026,"rsi_14":55.62,"sma_20":88.52,"sma_60":87.35,"sma_120":85.94},{"date":"2025-06-04","open":89.39,"high":89.55,"low":87.92,"close":88.0,"volume":791329,"rsi_14":54.49,"sma_20":88.59,"sma_60":87.4,"sma_120":85.97},{"date":"2025-06-05","open":87.9,"high":88.56,"low":87.52,"close":88.4,"volume":724767,"rsi_14":48.8,"sma_20":88.63,"sma_60":87.47,"sma_120":86.0},{"date":"2025-06-06","open":89.16,"high":89.32,"low":88.28,"close":88.93,"volume":423171,"rsi_14":48.49,"sma_20":88.69,"sma_60":87.56,"sma_120":86.04},{"date":"2025-06-09","open":88.94,"high":89.36,"low":86.56,"close":88.15,"volume":932961,"rsi_14":44.12,"sma_20":88.69,"sma_60":87.62,"sma_120":86.08},{"date":"2025-06-10","open":87.74,"high":88.5,"low":87.43,"close":87.94,"volume":878185,"rsi_14":45.54,"sma_20":88.63,"sma_60":87.65,"sma_120":86.11},{"date":"2025-06-11","open":87.75,"high":88.71,"low":87.47,"close":88.34,"volume":799135,"rsi_14":55.16,"sma_20":88.63,"sma_60":87.67,"sma_120":86.15},{"date":"2025-06-12","open":87.97,"high":89.08,"low":87.96,"close":88.97,"volume":622638,"rsi_14":59.43,"sma_20":88.72,"sma_60":87.7,"sma_120":86.19},{"date":"2025-06-13","open":88.7,"high":88.87,"low":87.99,"close":88.45,"volume":783114,"rsi_14":54.5,"sma_20":88.71,"sma_60":87.72,"sma_120":86.25},{"date":"2025-06-16","open":88.84,"high":89.27,"low":88.23,"close":88.39,"volume":797588,"rsi_14":46.88,"sma_20":88.67,"sma_60":87.72,"sma_120":86.31},{"date":"2025-06-17","open":87.92,"high":88.56,"low":87.62,"close":88.06,"volume":1202827,"rsi_14":51.23,"sma_20":88.62,"sma_60":87.74,"sma_120":86.35},{"date":"2025-06-18","open":88.06,"high":88.73,"low":87.9,"close":88.12,"volume":1301813,"rsi_14":47.0,"sma_20":88.59,"sma_60":87.74,"sma_120":86.4},{"date":"2025-06-20","open":88.4,"high":89.17,"low":88.15,"close":88.95,"volume":2111159,"rsi_14":49.01,"sma_20":88.66,"sma_60":87.74,"sma_120":86.43},{"date":"2025-06-23","open":89.05,"high":90.5,"low":88.56,"close":90.45,"volume":897227,"rsi_14":56.48,"sma_20":88.81,"sma_60":87.74,"sma_120":86.48},{"date":"2025-06-24","open":90.58,"high":90.68,"low":89.62,"close":89.76,"volume":808014,"rsi_14":52.15,"sma_20":88.92,"sma_60":87.72,"sma_120":86.52},{"date":"2025-06-25","open":89.53,"high":89.53,"low":88.55,"close":88.69,"volume":718792,"rsi_14":54.3,"sma_20":88.91,"sma_60":87.69,"sma_120":86.56},{"date":"2025-06-26","open":89.14,"high":89.92,"low":88.99,"close":89.82,"volume":750388,"rsi_14":58.15,"sma_20":89.01,"sma_60":87.66,"sma_120":86.6},{"date":"2025-06-27","open":89.68,"high":90.54,"low":89.25,"close":90.18,"volume":1298744,"rsi_14":57.33,"sma_20":89.09,"sma_60":87.63,"sma_120":86.65},{"date":"2025-06-30","open":90.15,"high":91.67,"low":89.99,"close":91.44,"volume":1027274,"rsi_14":68.17,"sma_20":89.21,"sma_60":87.62,"sma_120":86.72},{"date":"2025-07-01","open":91.26,"high":92.27,"low":91.02,"close":92.1,"volume":890139,"rsi_14":71.88,"sma_20":89.34,"sma_60":87.64,"sma_120":86.8},{"date":"2025-07-02","open":91.92,"high":91.98,"low":89.21,"close":91.12,"volume":898606,"rsi_14":63.8,"sma_20":89.43,"sma_60":87.78,"sma_120":86.87},{"date":"2025-07-03","open":91.15,"high":92.38,"low":91.15,"close":92.17,"volume":500770,"rsi_14":65.24,"sma_20":89.64,"sma_60":87.97,"sma_120":86.94},{"date":"2025-07-07","open":91.95,"high":92.63,"low":90.91,"close":91.23,"volume":924179,"rsi_14":62.74,"sma_20":89.78,"sma_60":88.14,"sma_120":87.03},{"date":"2025-07-08","open":90.8,"high":92.07,"low":90.73,"close":91.45,"volume":857822,"rsi_14":63.82,"sma_20":89.9,"sma_60":88.23,"sma_120":87.11},{"date":"2025-07-09","open":91.68,"high":91.68,"low":90.64,"close":90.75,"volume":913494,"rsi_14":61.76,"sma_20":90.03,"sma_60":88.34,"sma_120":87.17},{"date":"2025-07-10","open":90.13,"high":90.65,"low":89.7,"close":90.28,"volume":989985,"rsi_14":59.13,"sma_20":90.15,"sma_60":88.43,"sma_120":87.22},{"date":"2025-07-11","open":89.74,"high":90.73,"low":89.56,"close":90.37,"volume":862231,"rsi_14":56.41,"sma_20":90.25,"sma_60":88.5,"sma_120":87.26},{"date":"2025-07-14","open":90.07,"high":91.48,"low":90.04,"close":91.41,"volume":746524,"rsi_14":54.49,"sma_20":90.38,"sma_60":88.6,"sma_120":87.3},{"date":"2025-07-15","open":90.9,"high":91.28,"low":89.6,"close":89.61,"volume":790586,"rsi_14":49.32,"sma_20":90.43,"sma_60":88.67,"sma_120":87.33},{"date":"2025-07-16","open":90.01,"high":90.8,"low":89.71,"close":90.72,"volume":809487,"rsi_14":58.61,"sma_20":90.55,"sma_60":88.77,"sma_120":87.38},{"date":"2025-07-17","open":90.54,"high":92.15,"low":90.5,"close":91.96,"volume":827032,"rsi_14":58.96,"sma_20":90.75,"sma_60":88.91,"sma_120":87.45},{"date":"2025-07-18","open":92.08,"high":93.01,"low":91.87,"close":92.16,"volume":950767,"rsi_14":58.4,"sma_20":90.95,"sma_60":89.03,"sma_120":87.52},{"date":"2025-07-21","open":92.55,"high":92.9,"low":91.01,"close":91.1,"volume":537568,"rsi_14":48.53,"sma_20":91.06,"sma_60":89.11,"sma_120":87.56},{"date":"2025-07-22","open":91.29,"high":92.08,"low":90.82,"close":91.8,"volume":1653565,"rsi_14":48.71,"sma_20":91.12,"sma_60":89.21,"sma_120":87.61},{"date":"2025-07-23","open":92.21,"high":92.41,"low":91.07,"close":91.79,"volume":528854,"rsi_14":53.15,"sma_20":91.23,"sma_60":89.32,"sma_120":87.66},{"date":"2025-07-24","open":91.47,"high":91.7,"low":90.9,"close":91.04,"volume":483172,"rsi_14":44.54,"sma_20":91.34,"sma_60":89.41,"sma_120":87.7},{"date":"2025-07-25","open":91.03,"high":91.76,"low":91.03,"close":91.44,"volume":436660,"rsi_14":51.07,"sma_20":91.43,"sma_60":89.49,"sma_120":87.75},{"date":"2025-07-28","open":91.21,"high":91.51,"low":90.03,"close":90.18,"volume":587288,"rsi_14":44.15,"sma_20":91.43,"sma_60":89.55,"sma_120":87.8},{"date":"2025-07-29","open":90.97,"high":91.49,"low":90.54,"close":90.85,"volume":611215,"rsi_14":50.69,"sma_20":91.4,"sma_60":89.63,"sma_120":87.84},{"date":"2025-07-30","open":90.83,"high":90.95,"low":89.56,"close":90.02,"volume":709051,"rsi_14":49.07,"sma_20":91.3,"sma_60":89.67,"sma_120":87.87},{"date":"2025-07-31","open":89.61,"high":91.11,"low":89.5,"close":90.27,"volume":994601,"rsi_14":49.78,"sma_20":91.26,"sma_60":89.73,"sma_120":87.9},{"date":"2025-08-01","open":90.25,"high":90.25,"low":89.06,"close":90.02,"volume":984817,"rsi_14":43.68,"sma_20":91.15,"sma_60":89.79,"sma_120":87.93},{"date":"2025-08-04","open":91.13,"high":92.84,"low":90.26,"close":92.55,"volume":823521,"rsi_14":63.25,"sma_20":91.22,"sma_60":89.88,"sma_120":87.99},{"date":"2025-08-05","open":92.72,"high":93.28,"low":91.98,"close":93.03,"volume":638026,"rsi_14":61.05,"sma_20":91.3,"sma_60":89.97,"sma_120":88.06},{"date":"2025-08-06","open":93.4,"high":94.34,"low":93.12,"close":93.8,"volume":950687,"rsi_14":59.3,"sma_20":91.46,"sma_60":90.06,"sma_120":88.15},{"date":"2025-08-07","open":93.95,"high":94.16,"low":92.65,"close":92.96,"volume":555860,"rsi_14":53.91,"sma_20":91.59,"sma_60":90.13,"sma_120":88.23},{"date":"2025-08-08","open":93.52,"high":93.96,"low":93.08,"close":93.49,"volume":536605,"rsi_14":61.84,"sma_20":91.75,"sma_60":90.21,"sma_120":88.32},{"date":"2025-08-11","open":93.68,"high":93.95,"low":92.98,"close":93.4,"volume":673234,"rsi_14":58.52,"sma_20":91.86,"sma_60":90.32,"sma_120":88.4},{"date":"2025-08-12","open":93.83,"high":94.21,"low":93.45,"close":94.04,"volume":543055,"rsi_14":61.14,"sma_20":92.08,"sma_60":90.41,"sma_120":88.5},{"date":"2025-08-13","open":94.16,"high":95.29,"low":94.03,"close":95.13,"volume":632187,"rsi_14":69.37,"sma_20":92.3,"sma_60":90.51,"sma_120":88.6},{"date":"2025-08-14","open":95.14,"high":95.51,"low":94.58,"close":95.3,"volume":647427,"rsi_14":68.7,"sma_20":92.47,"sma_60":90.61,"sma_120":88.71},{"date":"2025-08-15","open":95.57,"high":95.82,"low":94.69,"close":94.72,"volume":947339,"rsi_14":73.47,"sma_20":92.6,"sma_60":90.71,"sma_120":88.8},{"date":"2025-08-18","open":94.73,"high":94.81,"low":94.08,"close":94.31,"volume":853200,"rsi_14":68.28,"sma_20":92.77,"sma_60":90.83,"sma_120":88.88},{"date":"2025-08-19","open":94.25,"high":95.72,"low":94.25,"close":95.67,"volume":750894,"rsi_14":78.24,"sma_20":92.97,"sma_60":90.97,"sma_120":88.97},{"date":"2025-08-20","open":96.03,"high":96.91,"low":95.9,"close":96.48,"volume":869419,"rsi_14":79.28,"sma_20":93.2,"sma_60":91.11,"sma_120":89.06},{"date":"2025-08-21","open":96.28,"high":96.86,"low":96.06,"close":96.14,"volume":830902,"rsi_14":78.61,"sma_20":93.45,"sma_60":91.24,"sma_120":89.15},{"date":"2025-08-22","open":96.69,"high":97.19,"low":95.8,"close":96.08,"volume":766076,"rsi_14":71.38,"sma_20":93.69,"sma_60":91.37,"sma_120":89.22},{"date":"2025-08-25","open":95.82,"high":96.02,"low":95.24,"close":95.43,"volume":634712,"rsi_14":64.14,"sma_20":93.95,"sma_60":91.49,"sma_120":89.31},{"date":"2025-08-26","open":95.12,"high":95.68,"low":94.89,"close":95.68,"volume":1637567,"rsi_14":61.7,"sma_20":94.19,"sma_60":91.6,"sma_120":89.4},{"date":"2025-08-27","open":95.67,"high":96.51,"low":95.56,"close":96.15,"volume":617196,"rsi_14":71.22,"sma_20":94.49,"sma_60":91.71,"sma_120":89.49},{"date":"2025-08-28","open":96.2,"high":96.37,"low":95.62,"close":96.3,"volume":617565,"rsi_14":69.61,"sma_20":94.79,"sma_60":91.82,"sma_120":89.59},{"date":"2025-08-29","open":96.63,"high":97.13,"low":96.27,"close":96.58,"volume":556232,"rsi_14":71.67,"sma_20":95.12,"sma_60":91.97,"sma_120":89.69},{"date":"2025-09-02","open":96.39,"high":96.6,"low":95.39,"close":96.0,"volume":724150,"rsi_14":63.31,"sma_20":95.29,"sma_60":92.09,"sma_120":89.78},{"date":"2025-09-03","open":95.55,"high":96.74,"low":95.49,"close":96.66,"volume":681150,"rsi_14":60.95,"sma_20":95.47,"sma_60":92.22,"sma_120":89.89},{"date":"2025-09-04","open":97.23,"high":97.53,"low":96.91,"close":97.31,"volume":506087,"rsi_14":63.56,"sma_20":95.64,"sma_60":92.38,"sma_120":90.0},{"date":"2025-09-05","open":97.25,"high":97.55,"low":95.86,"close":96.42,"volume":770458,"rsi_14":60.93,"sma_20":95.81,"sma_60":92.52,"sma_120":90.08},{"date":"2025-09-08","open":96.11,"high":96.11,"low":94.88,"close":95.8,"volume":898248,"rsi_14":59.27,"sma_20":95.92,"sma_60":92.64,"sma_120":90.15},{"date":"2025-09-09","open":95.54,"high":96.14,"low":95.54,"close":95.69,"volume":586729,"rsi_14":49.69,"sma_20":96.03,"sma_60":92.75,"sma_120":90.23},{"date":"2025-09-10","open":95.32,"high":95.93,"low":95.07,"close":95.9,"volume":714827,"rsi_14":45.1,"sma_20":96.12,"sma_60":92.88,"sma_120":90.3},{"date":"2025-09-11","open":95.81,"high":97.96,"low":95.74,"close":97.83,"volume":579772,"rsi_14":61.25,"sma_20":96.25,"sma_60":93.04,"sma_120":90.38},{"date":"2025-09-12","open":97.53,"high":98.1,"low":97.21,"close":97.43,"volume":770614,"rsi_14":58.6,"sma_20":96.36,"sma_60":93.19,"sma_120":90.47},{"date":"2025-09-15","open":97.42,"high":97.61,"low":96.57,"close":96.7,"volume":635514,"rsi_14":58.01,"sma_20":96.45,"sma_60":93.34,"sma_120":90.54},{"date":"2025-09-16","open":96.72,"high":96.87,"low":95.49,"close":95.67,"volume":829421,"rsi_14":49.94,"sma_20":96.52,"sma_60":93.45,"sma_120":90.59},{"date":"2025-09-17","open":95.9,"high":97.01,"low":95.9,"close":96.57,"volume":798865,"rsi_14":52.3,"sma_20":96.56,"sma_60":93.55,"sma_120":90.65},{"date":"2025-09-18","open":96.06,"high":97.27,"low":95.73,"close":96.82,"volume":971261,"rsi_14":52.81,"sma_20":96.58,"sma_60":93.67,"sma_120":90.69},{"date":"2025-09-19","open":97.16,"high":97.16,"low":96.29,"close":96.47,"volume":2314098,"rsi_14":49.41,"sma_20":96.59,"sma_60":93.8,"sma_120":90.74},{"date":"2025-09-22","open":96.13,"high":97.22,"low":95.95,"close":97.02,"volume":911879,"rsi_14":55.5,"sma_20":96.64,"sma_60":93.92,"sma_120":90.79},{"date":"2025-09-23","open":96.84,"high":98.14,"low":96.78,"close":97.78,"volume":1110901,"rsi_14":55.97,"sma_20":96.76,"sma_60":94.04,"sma_120":90.84},{"date":"2025-09-24","open":97.6,"high":99.15,"low":97.6,"close":99.03,"volume":789401,"rsi_14":58.66,"sma_20":96.93,"sma_60":94.17,"sma_120":90.9},{"date":"2025-09-25","open":99.09,"high":99.82,"low":98.53,"close":98.79,"volume":865278,"rsi_14":62.74,"sma_20":97.06,"sma_60":94.28,"sma_120":90.96},{"date":"2025-09-26","open":99.42,"high":100.33,"low":99.42,"close":100.07,"volume":702466,"rsi_14":71.4,"sma_20":97.25,"sma_60":94.43,"sma_120":91.11},{"date":"2025-09-29","open":100.13,"high":100.3,"low":98.85,"close":99.44,"volume":759950,"rsi_14":67.87,"sma_20":97.39,"sma_60":94.55,"sma_120":91.26},{"date":"2025-09-30","open":99.48,"high":100.47,"low":99.39,"close":100.16,"volume":671678,"rsi_14":69.36,"sma_20":97.6,"sma_60":94.7,"sma_120":91.42},{"date":"2025-10-01","open":99.68,"high":100.25,"low":99.46,"close":99.92,"volume":719881,"rsi_14":61.24,"sma_20":97.76,"sma_60":94.84,"sma_120":91.54},{"date":"2025-10-02","open":99.24,"high":101.56,"low":99.24,"close":101.44,"volume":867136,"rsi_14":69.22,"sma_20":97.97,"sma_60":95.02,"sma_120":91.68},{"date":"2025-10-03","open":101.01,"high":102.18,"low":101.01,"close":101.45,"volume":899462,"rsi_14":74.44,"sma_20":98.22,"sma_60":95.21,"sma_120":91.82},{"date":"2025-10-06","open":101.44,"high":102.6,"low":101.44,"close":102.14,"volume":566155,"rsi_14":84.47,"sma_20":98.54,"sma_60":95.4,"sma_120":91.95},{"date":"2025-10-07","open":102.14,"high":102.95,"low":101.59,"close":102.75,"volume":945325,"rsi_14":83.99,"sma_20":98.89,"sma_60":95.59,"sma_120":92.1},{"date":"2025-10-08","open":102.96,"high":103.23,"low":102.32,"close":102.81,"volume":415020,"rsi_14":83.65,"sma_20":99.24,"sma_60":95.81,"sma_120":92.24},{"date":"2025-10-09","open":102.99,"high":103.28,"low":101.7,"close":102.01,"volume":606707,"rsi_14":79.55,"sma_20":99.45,"sma_60":96.0,"sma_120":92.39},{"date":"2025-10-10","open":102.45,"high":102.46,"low":100.52,"close":100.63,"volume":1050164,"rsi_14":67.71,"sma_20":99.61,"sma_60":96.15,"sma_120":92.53},{"date":"2025-10-13","open":100.52,"high":101.56,"low":100.12,"close":101.1,"volume":876552,"rsi_14":66.77,"sma_20":99.83,"sma_60":96.3,"sma_120":92.66},{"date":"2025-10-14","open":101.52,"high":102.49,"low":101.03,"close":102.38,"volume":592636,"rsi_14":66.87,"sma_20":100.17,"sma_60":96.49,"sma_120":92.8},{"date":"2025-10-15","open":101.94,"high":102.4,"low":99.98,"close":100.08,"volume":964521,"rsi_14":55.36,"sma_20":100.34,"sma_60":96.62,"sma_120":92.92},{"date":"2025-10-16","open":99.0,"high":99.92,"low":97.65,"close":97.95,"volume":770287,"rsi_14":41.74,"sma_20":100.4,"sma_60":96.73,"sma_120":93.02},{"date":"2025-10-17","open":98.14,"high":98.69,"low":97.93,"close":98.6,"volume":665629,"rsi_14":46.75,"sma_20":100.51,"sma_60":96.85,"sma_120":93.13},{"date":"2025-10-20","open":98.91,"high":99.33,"low":98.04,"close":98.97,"volume":568191,"rsi_14":45.27,"sma_20":100.61,"sma_60":96.98,"sma_120":93.24},{"date":"2025-10-21","open":99.03,"high":99.65,"low":98.82,"close":99.21,"volume":485761,"rsi_14":47.18,"sma_20":100.68,"sma_60":97.13,"sma_120":93.34},{"date":"2025-10-22","open":99.44,"high":100.02,"low":99.01,"close":99.78,"volume":749297,"rsi_14":42.86,"sma_20":100.72,"sma_60":97.28,"sma_120":93.45},{"date":"2025-10-23","open":100.2,"high":100.2,"low":99.16,"close":99.71,"volume":558427,"rsi_14":42.55,"sma_20":100.76,"sma_60":97.44,"sma_120":93.55},{"date":"2025-10-24","open":99.81,"high":100.29,"low":99.38,"close":99.82,"volume":404028,"rsi_14":39.55,"sma_20":100.75,"sma_60":97.6,"sma_120":93.67},{"date":"2025-10-27","open":99.9,"high":100.19,"low":99.44,"close":99.83,"volume":475805,"rsi_14":36.03,"sma_20":100.77,"sma_60":97.76,"sma_120":93.78},{"date":"2025-10-28","open":99.57,"high":99.66,"low":98.04,"close":98.14,"volume":749069,"rsi_14":30.69,"sma_20":100.67,"sma_60":97.85,"sma_120":93.86},{"date":"2025-10-29","open":97.67,"high":98.13,"low":97.16,"close":97.58,"volume":823952,"rsi_14":31.31,"sma_20":100.55,"sma_60":97.93,"sma_120":93.95},{"date":"2025-10-30","open":97.91,"high":99.49,"low":97.91,"close":99.3,"volume":1044371,"rsi_14":44.56,"sma_20":100.44,"sma_60":98.02,"sma_120":94.04},{"date":"2025-10-31","open":99.0,"high":99.64,"low":98.81,"close":99.33,"volume":716070,"rsi_14":42.49,"sma_20":100.34,"sma_60":98.12,"sma_120":94.12},{"date":"2025-11-03","open":100.94,"high":101.77,"low":97.98,"close":99.19,"volume":899313,"rsi_14":34.96,"sma_20":100.19,"sma_60":98.22,"sma_120":94.21},{"date":"2025-11-04","open":97.96,"high":100.55,"low":97.93,"close":100.41,"volume":768109,"rsi_14":51.73,"sma_20":100.07,"sma_60":98.33,"sma_120":94.33},{"date":"2025-11-05","open":100.63,"high":101.58,"low":100.36,"close":100.63,"volume":616012,"rsi_14":67.63,"sma_20":99.96,"sma_60":98.44,"sma_120":94.43},{"date":"2025-11-06","open":100.78,"high":102.25,"low":100.74,"close":101.4,"volume":594528,"rsi_14":68.09,"sma_20":99.93,"sma_60":98.55,"sma_120":94.53},{"date":"2025-11-07","open":101.8,"high":102.9,"low":101.48,"close":102.35,"volume":706145,"rsi_14":70.35,"sma_20":100.02,"sma_60":98.66,"sma_120":94.64},{"date":"2025-11-10","open":101.95,"high":103.25,"low":101.64,"close":102.78,"volume":518156,"rsi_14":71.01,"sma_20":100.1,"sma_60":98.8,"sma_120":94.75},{"date":"2025-11-11","open":103.31,"high":103.72,"low":102.5,"close":103.5,"volume":503069,"rsi_14":71.51,"sma_20":100.16,"sma_60":98.95,"sma_120":94.89},{"date":"2025-11-12","open":103.21,"high":104.46,"low":103.13,"close":103.8,"volume":554535,"rsi_14":73.03,"sma_20":100.34,"sma_60":99.08,"sma_120":95.03},{"date":"2025-11-13","open":103.74,"high":104.86,"low":103.55,"close":104.15,"volume":600944,"rsi_14":73.74,"sma_20":100.66,"sma_60":99.21,"sma_120":95.16},{"date":"2025-11-14","open":104.63,"high":104.88,"low":103.5,"close":104.17,"volume":1187415,"rsi_14":73.77,"sma_20":100.94,"sma_60":99.35,"sma_120":95.29},{"date":"2025-11-17","open":104.63,"high":105.06,"low":103.65,"close":103.97,"volume":1200620,"rsi_14":88.12,"sma_20":101.19,"sma_60":99.48,"sma_120":95.42},{"date":"2025-11-18","open":103.92,"high":105.16,"low":103.46,"close":104.88,"volume":801132,"rsi_14":95.75,"sma_20":101.47,"sma_60":99.64,"sma_120":95.56},{"date":"2025-11-19","open":104.55,"high":105.44,"low":104.35,"close":105.06,"volume":661022,"rsi_14":94.73,"sma_20":101.73,"sma_60":99.79,"sma_120":95.7},{"date":"2025-11-20","open":105.41,"high":106.26,"low":104.45,"close":104.7,"volume":921433,"rsi_14":89.68,"sma_20":101.98,"sma_60":99.93,"sma_120":95.82},{"date":"2025-11-21","open":105.42,"high":106.93,"low":105.26,"close":106.16,"volume":1194491,"rsi_14":93.09,"sma_20":102.3,"sma_60":100.1,"sma_120":95.96},{"date":"2025-11-24","open":105.95,"high":107.24,"low":105.48,"close":106.95,"volume":1506358,"rsi_14":92.71,"sma_20":102.66,"sma_60":100.27,"sma_120":96.12},{"date":"2025-11-25","open":107.35,"high":108.14,"low":106.93,"close":107.7,"volume":868987,"rsi_14":93.18,"sma_20":103.14,"sma_60":100.47,"sma_120":96.28},{"date":"2025-11-26","open":107.57,"high":108.87,"low":107.57,"close":108.07,"volume":689661,"rsi_14":92.77,"sma_20":103.66,"sma_60":100.66,"sma_120":96.44},{"date":"2025-11-28","open":108.23,"high":108.39,"low":107.58,"close":107.68,"volume":424327,"rsi_14":86.77,"sma_20":104.08,"sma_60":100.83,"sma_120":96.6},{"date":"2025-12-01","open":107.59,"high":108.32,"low":106.13,"close":106.22,"volume":897028,"rsi_14":70.56,"sma_20":104.42,"sma_60":100.99,"sma_120":96.76},{"date":"2025-12-02","open":106.64,"high":106.77,"low":105.51,"close":106.13,"volume":733119,"rsi_14":66.93,"sma_20":104.76,"sma_60":101.16,"sma_120":96.9},{"date":"2025-12-03","open":106.31,"high":106.62,"low":104.87,"close":105.57,"volume":755116,"rsi_14":60.89,"sma_20":105.02,"sma_60":101.33,"sma_120":97.04},{"date":"2025-12-04","open":105.54,"high":106.01,"low":104.1,"close":104.31,"volume":918278,"rsi_14":50.57,"sma_20":105.2,"sma_60":101.47,"sma_120":97.17},{"date":"2025-12-05","open":104.41,"high":104.41,"low":102.44,"close":102.64,"volume":870535,"rsi_14":42.36,"sma_20":105.26,"sma_60":101.55,"sma_120":97.29},{"date":"2025-12-08","open":102.73,"high":102.73,"low":100.97,"close":101.24,"volume":994966,"rsi_14":37.95,"sma_20":105.2,"sma_60":101.61,"sma_120":97.4},{"date":"2025-12-09","open":101.41,"high":102.75,"low":101.41,"close":102.38,"volume":1043073,"rsi_14":39.21,"sma_20":105.18,"sma_60":101.7,"sma_120":97.52},{"date":"2025-12-10","open":102.29,"high":102.82,"low":101.94,"close":102.43,"volume":1445200,"rsi_14":38.53,"sma_20":105.12,"sma_60":101.82,"sma_120":97.63},{"date":"2025-12-11","open":102.72,"high":104.94,"low":102.65,"close":104.47,"volume":1112026,"rsi_14":48.92,"sma_20":105.15,"sma_60":101.95,"sma_120":97.75},{"date":"2025-12-12","open":104.95,"high":105.01,"low":103.8,"close":104.13,"volume":634500,"rsi_14":41.5,"sma_20":105.15,"sma_60":102.07,"sma_120":97.87},{"date":"2025-12-15","open":104.53,"high":105.32,"low":104.12,"close":105.23,"volume":883875,"rsi_14":42.89,"sma_20":105.2,"sma_60":102.21,"sma_120":98.01},{"date":"2025-12-16","open":105.33,"high":105.66,"low":103.35,"close":103.78,"volume":981632,"rsi_14":34.99,"sma_20":105.19,"sma_60":102.33,"sma_120":98.12},{"date":"2025-12-17","open":103.81,"high":106.04,"low":103.61,"close":105.86,"volume":892299,"rsi_14":42.63,"sma_20":105.23,"sma_60":102.46,"sma_120":98.25},{"date":"2025-12-18","open":105.53,"high":106.12,"low":105.03,"close":105.68,"volume":812963,"rsi_14":43.23,"sma_20":105.26,"sma_60":102.57,"sma_120":98.37},{"date":"2025-12-19","open":105.59,"high":106.46,"low":105.59,"close":106.4,"volume":1653087,"rsi_14":50.64,"sma_20":105.34,"sma_60":102.7,"sma_120":98.49},{"date":"2025-12-22","open":106.42,"high":107.99,"low":105.99,"close":107.89,"volume":673370,"rsi_14":55.71,"sma_20":105.43,"sma_60":102.83,"sma_120":98.63},{"date":"2025-12-23","open":108.17,"high":108.2,"low":107.13,"close":107.33,"volume":679456,"rsi_14":55.67,"sma_20":105.44,"sma_60":102.96,"sma_120":98.75},{"date":"2025-12-24","open":107.09,"high":107.45,"low":106.77,"close":107.15,"volume":323547,"rsi_14":59.83,"sma_20":105.41,"sma_60":103.07,"sma_120":98.89},{"date":"2025-12-26","open":107.12,"high":107.37,"low":105.92,"close":106.22,"volume":349937,"rsi_14":63.07,"sma_20":105.32,"sma_60":103.18,"sma_120":99.01},{"date":"2025-12-29","open":106.48,"high":106.55,"low":105.72,"close":106.06,"volume":574349,"rsi_14":69.4,"sma_20":105.24,"sma_60":103.25,"sma_120":99.14},{"date":"2025-12-30","open":106.01,"high":106.23,"low":105.79,"close":106.01,"volume":368387,"rsi_14":65.99,"sma_20":105.23,"sma_60":103.33,"sma_120":99.27},{"date":"2025-12-31","open":106.01,"high":106.06,"low":105.12,"close":105.13,"volume":636463,"rsi_14":61.08,"sma_20":105.18,"sma_60":103.38,"sma_120":99.39},{"date":"2026-01-02","open":104.82,"high":104.82,"low":103.66,"close":104.48,"volume":583351,"rsi_14":50.05,"sma_20":105.12,"sma_60":103.4,"sma_120":99.5},{"date":"2026-01-05","open":103.92,"high":105.98,"low":103.9,"close":105.49,"volume":521011,"rsi_14":55.93,"sma_20":105.18,"sma_60":103.45,"sma_120":99.63},{"date":"2026-01-06","open":104.85,"high":105.31,"low":103.08,"close":105.01,"volume":842882,"rsi_14":48.99,"sma_20":105.3,"sma_60":103.5,"sma_120":99.75},{"date":"2026-01-07","open":104.84,"high":105.47,"low":104.5,"close":105.27,"volume":652368,"rsi_14":57.72,"sma_20":105.5,"sma_60":103.57,"sma_120":99.86},{"date":"2026-01-08","open":105.36,"high":106.73,"low":104.86,"close":105.31,"volume":695635,"rsi_14":46.39,"sma_20":105.65,"sma_60":103.64,"sma_120":99.97},{"date":"2026-01-09","open":105.01,"high":105.65,"low":104.4,"close":104.4,"volume":590782,"rsi_14":42.33,"sma_20":105.75,"sma_60":103.68,"sma_120":100.08},{"date":"2026-01-12","open":104.33,"high":104.93,"low":103.66,"close":104.34,"volume":787840,"rsi_14":36.59,"sma_20":105.74,"sma_60":103.75,"sma_120":100.18},{"date":"2026-01-13","open":104.4,"high":104.43,"low":102.3,"close":102.59,"volume":604357,"rsi_14":16.52,"sma_20":105.66,"sma_60":103.82,"sma_120":100.27},{"date":"2026-01-14","open":102.65,"high":104.05,"low":102.65,"close":103.42,"volume":942165,"rsi_14":26.13,"sma_20":105.57,"sma_60":103.9,"sma_120":100.38},{"date":"2026-01-15","open":103.56,"high":104.4,"low":102.5,"close":102.98,"volume":623403,"rsi_14":25.33,"sma_20":105.53,"sma_60":103.97,"sma_120":100.47},{"date":"2026-01-16","open":102.72,"high":103.11,"low":101.72,"close":102.31,"volume":1118541,"rsi_14":26.13,"sma_20":105.35,"sma_60":104.02,"sma_120":100.57},{"date":"2026-01-20","open":101.91,"high":103.15,"low":101.83,"close":102.12,"volume":939797,"rsi_14":26.03,"sma_20":105.18,"sma_60":104.06,"sma_120":100.67},{"date":"2026-01-21","open":102.47,"high":103.22,"low":101.39,"close":102.2,"volume":731714,"rsi_14":26.91,"sma_20":104.97,"sma_60":104.1,"sma_120":100.77},{"date":"2026-01-22","open":101.96,"high":102.28,"low":101.32,"close":102.22,"volume":689429,"rsi_14":30.31,"sma_20":104.68,"sma_60":104.14,"sma_120":100.87},{"date":"2026-01-23","open":102.08,"high":102.26,"low":100.91,"close":101.69,"volume":677100,"rsi_14":30.77,"sma_20":104.4,"sma_60":104.17,"sma_120":100.96},{"date":"2026-01-26","open":102.12,"high":103.31,"low":101.93,"close":102.5,"volume":567400,"rsi_14":28.91,"sma_20":104.17,"sma_60":104.24,"sma_120":101.04},{"date":"2026-01-27","open":102.49,"high":102.74,"low":101.75,"close":102.12,"volume":542900,"rsi_14":29.33,"sma_20":103.96,"sma_60":104.31,"sma_120":101.12},{"date":"2026-01-28","open":101.67,"high":103.01,"low":101.67,"close":102.63,"volume":523500,"rsi_14":31.77,"sma_20":103.79,"sma_60":104.37,"sma_120":101.19},{"date":"2026-01-29","open":103.31,"high":104.5,"low":102.93,"close":104.5,"volume":689300,"rsi_14":45.53,"sma_20":103.72,"sma_60":104.45,"sma_120":101.29},{"date":"2026-01-30","open":104.33,"high":105.48,"low":103.5,"close":105.39,"volume":682200,"rsi_14":55.47,"sma_20":103.73,"sma_60":104.56,"sma_120":101.39},{"date":"2026-02-02","open":105.4,"high":106.32,"low":104.64,"close":105.6,"volume":743500,"rsi_14":56.85,"sma_20":103.78,"sma_60":104.64,"sma_120":101.49},{"date":"2026-02-03","open":105.4,"high":107.23,"low":104.75,"close":107.23,"volume":711700,"rsi_14":75.55,"sma_20":103.87,"sma_60":104.75,"sma_120":101.6},{"date":"2026-02-04","open":107.66,"high":109.98,"low":107.66,"close":109.24,"volume":1157800,"rsi_14":78.38,"sma_20":104.08,"sma_60":104.88,"sma_120":101.71},{"date":"2026-02-05","open":109.58,"high":111.42,"low":109.58,"close":110.7,"volume":874400,"rsi_14":84.23,"sma_20":104.36,"sma_60":105.02,"sma_120":101.84},{"date":"2026-02-06","open":111.45,"high":112.51,"low":110.9,"close":111.08,"volume":702600,"rsi_14":89.91,"sma_20":104.64,"sma_60":105.16,"sma_120":101.98},{"date":"2026-02-09","open":112.61,"high":114.7,"low":109.8,"close":110.71,"volume":1247100,"rsi_14":88.46,"sma_20":104.96,"sma_60":105.28,"sma_120":102.11},{"date":"2026-02-10","open":110.01,"high":111.41,"low":108.98,"close":109.77,"volume":780609,"rsi_14":68.52,"sma_20":104.8,"sma_60":104.3,"sma_120":101.03},{"date":"2026-02-11","open":109.35,"high":110.18,"low":107.95,"close":109.98,"volume":685979,"rsi_14":66.64,"sma_20":104.95,"sma_60":104.5,"sma_120":101.17},{"date":"2026-02-12","open":111.01,"high":111.36,"low":109.8,"close":109.82,"volume":1065661,"rsi_14":68.31,"sma_20":105.13,"sma_60":104.7,"sma_120":101.31},{"date":"2026-02-13","open":109.45,"high":109.75,"low":108.29,"close":108.59,"volume":739708,"rsi_14":61.78,"sma_20":105.25,"sma_60":104.86,"sma_120":101.44},{"date":"2026-02-17","open":109.63,"high":110.46,"low":109.08,"close":110.3,"volume":770524,"rsi_14":80.15,"sma_20":106.6,"sma_60":105.73,"sma_120":102.68},{"date":"2026-02-18","open":110.19,"high":110.37,"low":108.29,"close":108.47,"volume":781600,"rsi_14":69.64,"sma_20":106.92,"sma_60":105.79,"sma_120":102.79},{"date":"2026-02-19","open":108.38,"high":109.28,"low":107.82,"close":108.16,"volume":458700,"rsi_14":63.77,"sma_20":107.22,"sma_60":105.84,"sma_120":102.89},{"date":"2026-02-20","open":108.54,"high":109.63,"low":107.65,"close":109.58,"volume":585957,"rsi_14":65.15,"sma_20":107.59,"sma_60":105.9,"sma_120":103.0},{"date":"2026-02-23","open":109.87,"high":110.64,"low":108.07,"close":108.52,"volume":602600,"rsi_14":59.96,"sma_20":107.93,"sma_60":105.92,"sma_120":103.1},{"date":"2026-02-24","open":108.52,"high":109.24,"low":107.69,"close":109.15,"volume":725669,"rsi_14":65.09,"sma_20":105.92,"sma_60":105.36,"sma_120":101.84},{"date":"2026-02-25","open":109.55,"high":109.67,"low":107.82,"close":109.32,"volume":614379,"rsi_14":49.98,"sma_20":108.62,"sma_60":105.97,"sma_120":103.31},{"date":"2026-02-26","open":109.97,"high":110.69,"low":109.16,"close":109.3,"volume":750223,"rsi_14":71.59,"sma_20":106.32,"sma_60":105.63,"sma_120":102.09},{"date":"2026-02-27","open":109.5,"high":110.37,"low":108.71,"close":109.89,"volume":1119426,"rsi_14":75.11,"sma_20":106.55,"sma_60":105.75,"sma_120":102.21},{"date":"2026-03-02","open":109.91,"high":112.21,"low":109.49,"close":112.06,"volume":681270,"rsi_14":55.12,"sma_20":109.55,"sma_60":106.15,"sma_120":103.66},{"date":"2026-03-03","open":111.35,"high":111.72,"low":108.56,"close":111.37,"volume":959329,"rsi_14":56.49,"sma_20":109.83,"sma_60":106.25,"sma_120":103.79},{"date":"2026-03-04","open":111.0,"high":111.65,"low":109.49,"close":111.36,"volume":483526,"rsi_14":79.47,"sma_20":107.58,"sma_60":106.16,"sma_120":102.62},{"date":"2026-03-05","open":111.22,"high":111.22,"low":109.56,"close":109.87,"volume":591581,"rsi_14":72.34,"sma_20":107.94,"sma_60":106.25,"sma_120":102.73},{"date":"2026-03-06","open":109.03,"high":109.75,"low":107.36,"close":109.53,"volume":630957,"rsi_14":48.49,"sma_20":108.25,"sma_60":106.34,"sma_120":102.84},{"date":"2026-03-09","open":108.83,"high":109.0,"low":107.46,"close":108.98,"volume":645190,"rsi_14":43.72,"sma_20":109.9,"sma_60":106.73,"sma_120":104.22},{"date":"2026-03-10","open":108.94,"high":110.1,"low":108.44,"close":109.03,"volume":554616,"rsi_14":52.58,"sma_20":109.81,"sma_60":106.84,"sma_120":104.33},{"date":"2026-03-11","open":108.86,"high":109.89,"low":108.41,"close":108.66,"volume":656364,"rsi_14":49.89,"sma_20":109.2,"sma_60":106.54,"sma_120":103.17},{"date":"2026-03-12","open":107.65,"high":109.39,"low":107.28,"close":108.31,"volume":815226,"rsi_14":41.95,"sma_20":109.66,"sma_60":106.97,"sma_120":104.52},{"date":"2026-03-13","open":108.54,"high":109.61,"low":107.86,"close":107.9,"volume":467035,"rsi_14":38.36,"sma_20":109.78,"sma_60":106.63,"sma_120":103.36},{"date":"2026-03-16","open":108.83,"high":109.83,"low":107.98,"close":108.37,"volume":566390,"rsi_14":44.38,"sma_20":109.71,"sma_60":106.65,"sma_120":103.46},{"date":"2026-03-17","open":109.11,"high":109.75,"low":108.21,"close":108.46,"volume":445336,"rsi_14":44.53,"sma_20":109.63,"sma_60":106.66,"sma_120":103.57},{"date":"2026-03-18","open":107.9,"high":108.38,"low":105.9,"close":106.04,"volume":662049,"rsi_14":33.55,"sma_20":109.43,"sma_60":106.63,"sma_120":103.64},{"date":"2026-03-19","open":106.03,"high":106.53,"low":104.5,"close":105.53,"volume":783846,"rsi_14":27.96,"sma_20":109.28,"sma_60":106.59,"sma_120":103.71},{"date":"2026-03-20","open":105.59,"high":106.2,"low":104.94,"close":105.48,"volume":1415474,"rsi_14":7.98,"sma_20":109.04,"sma_60":106.58,"sma_120":103.78},{"date":"2026-03-23","open":107.23,"high":108.7,"low":106.22,"close":106.33,"volume":537898,"rsi_14":17.85,"sma_20":108.87,"sma_60":106.58,"sma_120":103.87},{"date":"2026-03-24","open":106.12,"high":107.71,"low":105.74,"close":107.02,"volume":523504,"rsi_14":24.81,"sma_20":108.76,"sma_60":106.6,"sma_120":103.97},{"date":"2026-03-25","open":107.43,"high":107.95,"low":106.17,"close":106.28,"volume":520653,"rsi_14":27.2,"sma_20":108.61,"sma_60":106.63,"sma_120":104.05},{"date":"2026-03-26","open":106.39,"high":107.02,"low":106.03,"close":106.75,"volume":406122,"rsi_14":32.63,"sma_20":108.48,"sma_60":106.7,"sma_120":104.12},{"date":"2026-03-27","open":106.76,"high":107.02,"low":103.52,"close":103.94,"volume":1209753,"rsi_14":25.55,"sma_20":108.18,"sma_60":106.75,"sma_120":104.18},{"date":"2026-03-30","open":104.77,"high":106.25,"low":104.41,"close":105.71,"volume":657092,"rsi_14":36.34,"sma_20":107.87,"sma_60":106.8,"sma_120":104.25},{"date":"2026-03-31","open":106.78,"high":107.52,"low":105.28,"close":106.62,"volume":751635,"rsi_14":41.96,"sma_20":107.63,"sma_60":106.87,"sma_120":104.34},{"date":"2026-04-01","open":104.9,"high":107.36,"low":104.9,"close":106.52,"volume":649238,"rsi_14":42.79,"sma_20":107.38,"sma_60":106.9,"sma_120":104.42},{"date":"2026-04-02","open":106.55,"high":107.96,"low":106.04,"close":107.57,"volume":519422,"rsi_14":48.52,"sma_20":107.27,"sma_60":106.96,"sma_120":104.51},{"date":"2026-04-06","open":105.56,"high":107.67,"low":105.48,"close":107.65,"volume":419741,"rsi_14":47.09,"sma_20":107.17,"sma_60":107.0,"sma_120":104.61},{"date":"2026-04-07","open":107.18,"high":108.31,"low":107.07,"close":107.8,"volume":501268,"rsi_14":47.38,"sma_20":107.12,"sma_60":107.06,"sma_120":104.69},{"date":"2026-04-08","open":108.05,"high":109.97,"low":108.05,"close":109.66,"volume":680978,"rsi_14":65.06,"sma_20":107.15,"sma_60":107.13,"sma_120":104.79},{"date":"2026-04-09","open":109.06,"high":111.8,"low":109.06,"close":110.75,"volume":642784,"rsi_14":70.7,"sma_20":107.25,"sma_60":107.21,"sma_120":104.89},{"date":"2026-04-10","open":110.37,"high":110.37,"low":108.26,"close":109.34,"volume":525834,"rsi_14":63.83,"sma_20":107.31,"sma_60":107.26,"sma_120":104.98},{"date":"2026-04-13","open":109.17,"high":110.12,"low":108.64,"close":110.1,"volume":764892,"rsi_14":63.58,"sma_20":107.42,"sma_60":107.29,"sma_120":105.06},{"date":"2026-04-14","open":109.4,"high":110.53,"low":108.83,"close":110.15,"volume":676008,"rsi_14":61.87,"sma_20":107.51,"sma_60":107.34,"sma_120":105.15},{"date":"2026-04-15","open":109.05,"high":110.5,"low":109.05,"close":110.1,"volume":535957,"rsi_14":65.39,"sma_20":107.59,"sma_60":107.39,"sma_120":105.23},{"date":"2026-04-16","open":109.67,"high":110.49,"low":109.08,"close":109.71,"volume":507061,"rsi_14":61.84,"sma_20":107.77,"sma_60":107.45,"sma_120":105.31},{"date":"2026-04-17","open":109.29,"high":111.86,"low":109.29,"close":111.22,"volume":785536,"rsi_14":82.53,"sma_20":108.06,"sma_60":107.53,"sma_120":105.39},{"date":"2026-04-20","open":111.22,"high":112.48,"low":110.75,"close":110.94,"volume":520157,"rsi_14":76.97,"sma_20":108.33,"sma_60":107.61,"sma_120":105.47},{"date":"2026-04-21","open":110.86,"high":112.03,"low":110.75,"close":111.36,"volume":477556,"rsi_14":75.92,"sma_20":108.59,"sma_60":107.72,"sma_120":105.55},{"date":"2026-04-22","open":111.24,"high":111.24,"low":109.75,"close":110.52,"volume":552060,"rsi_14":70.58,"sma_20":108.76,"sma_60":107.81,"sma_120":105.61},{"date":"2026-04-23","open":111.02,"high":112.66,"low":110.99,"close":112.29,"volume":531914,"rsi_14":72.06,"sma_20":109.06,"sma_60":107.93,"sma_120":105.69},{"date":"2026-04-24","open":111.69,"high":111.98,"low":110.3,"close":110.45,"volume":454664,"rsi_14":61.2,"sma_20":109.25,"sma_60":108.02,"sma_120":105.76},{"date":"2026-04-27","open":110.13,"high":111.99,"low":110.08,"close":111.04,"volume":502823,"rsi_14":62.77,"sma_20":109.6,"sma_60":108.11,"sma_120":105.84},{"date":"2026-04-28","open":112.23,"high":113.11,"low":111.34,"close":112.24,"volume":715971,"rsi_14":60.67,"sma_20":109.93,"sma_60":108.23,"sma_120":105.94},{"date":"2026-04-29","open":111.1,"high":112.31,"low":109.64,"close":111.08,"volume":748955,"rsi_14":51.51,"sma_20":110.15,"sma_60":108.34,"sma_120":106.01},{"date":"2026-04-30","open":110.32,"high":112.72,"low":109.81,"close":112.48,"volume":856167,"rsi_14":63.02,"sma_20":110.45,"sma_60":108.47,"sma_120":106.11},{"date":"2026-05-01","open":111.68,"high":113.71,"low":111.57,"close":111.57,"volume":1100570,"rsi_14":55.97,"sma_20":110.65,"sma_60":108.62,"sma_120":106.22},{"date":"2026-05-04","open":108.54,"high":109.62,"low":102.91,"close":105.03,"volume":1456499,"rsi_14":36.46,"sma_20":110.52,"sma_60":108.65,"sma_120":106.27},{"date":"2026-05-05","open":104.76,"high":107.04,"low":104.48,"close":106.07,"volume":841550,"rsi_14":39.82,"sma_20":110.43,"sma_60":108.7,"sma_120":106.33},{"date":"2026-05-06","open":106.78,"high":107.57,"low":104.98,"close":105.17,"volume":839692,"rsi_14":38.87,"sma_20":110.21,"sma_60":108.74,"sma_120":106.38},{"date":"2026-05-07","open":104.57,"high":105.62,"low":103.85,"close":104.29,"volume":866506,"rsi_14":32.46,"sma_20":109.89,"sma_60":108.78,"sma_120":106.42},{"date":"2026-05-08","open":104.49,"high":104.57,"low":103.5,"close":104.38,"volume":1005375,"rsi_14":33.33,"sma_20":109.64,"sma_60":108.82,"sma_120":106.46},{"date":"2026-05-11","open":104.81,"high":105.21,"low":102.76,"close":103.6,"volume":862366,"rsi_14":30.54,"sma_20":109.31,"sma_60":108.84,"sma_120":106.49},{"date":"2026-05-12","open":104.1,"high":105.21,"low":103.37,"close":104.27,"volume":811835,"rsi_14":34.18,"sma_20":109.02,"sma_60":108.74,"sma_120":106.52},{"date":"2026-05-13","open":103.8,"high":104.78,"low":103.22,"close":103.96,"volume":721447,"rsi_14":27.24,"sma_20":108.71,"sma_60":108.64,"sma_120":106.57},{"date":"2026-05-14","open":104.6,"high":105.43,"low":104.08,"close":105.08,"volume":1019670,"rsi_14":34.72,"sma_20":108.48,"sma_60":108.56,"sma_120":106.63},{"date":"2026-05-15","open":105.38,"high":106.5,"low":105.17,"close":105.68,"volume":843073,"rsi_14":34.72,"sma_20":108.2,"sma_60":108.51,"sma_120":106.68},{"date":"2026-05-18","open":106.38,"high":108.48,"low":106.29,"close":107.89,"volume":625517,"rsi_14":38.29,"sma_20":108.05,"sma_60":108.47,"sma_120":106.75},{"date":"2026-05-19","open":107.66,"high":108.4,"low":106.61,"close":107.74,"volume":607112,"rsi_14":40.56,"sma_20":107.87,"sma_60":108.44,"sma_120":106.83},{"date":"2026-05-20","open":107.96,"high":109.21,"low":107.08,"close":108.66,"volume":757188,"rsi_14":38.95,"sma_20":107.77,"sma_60":108.43,"sma_120":106.89},{"date":"2026-05-21","open":108.3,"high":109.1,"low":107.19,"close":109.05,"volume":924359,"rsi_14":42.45,"sma_20":107.61,"sma_60":108.43,"sma_120":106.96},{"date":"2026-05-22","open":109.05,"high":109.96,"low":108.35,"close":108.75,"volume":701288,"rsi_14":68.21,"sma_20":107.53,"sma_60":108.42,"sma_120":107.02},{"date":"2026-05-26","open":108.49,"high":109.65,"low":108.35,"close":108.97,"volume":546535,"rsi_14":65.38,"sma_20":107.42,"sma_60":108.4,"sma_120":107.08},{"date":"2026-05-27","open":108.73,"high":109.33,"low":106.61,"close":106.92,"volume":759389,"rsi_14":57.74,"sma_20":107.15,"sma_60":108.32,"sma_120":107.11},{"date":"2026-05-28","open":106.03,"high":106.36,"low":104.4,"close":104.76,"volume":833384,"rsi_14":51.74,"sma_20":106.83,"sma_60":108.2,"sma_120":107.12},{"date":"2026-05-29","open":104.42,"high":105.17,"low":103.41,"close":103.49,"volume":2566643,"rsi_14":46.46,"sma_20":106.38,"sma_60":108.07,"sma_120":107.11},{"date":"2026-06-01","open":102.64,"high":104.54,"low":102.11,"close":103.77,"volume":1137627,"rsi_14":50.43,"sma_20":105.98,"sma_60":107.97,"sma_120":107.11},{"date":"2026-06-02","open":103.62,"high":106.06,"low":103.32,"close":104.87,"volume":1055579,"rsi_14":52.2,"sma_20":105.98,"sma_60":107.89,"sma_120":107.11},{"date":"2026-06-03","open":104.71,"high":105.69,"low":104.32,"close":104.4,"volume":1038691,"rsi_14":51.43,"sma_20":105.89,"sma_60":107.81,"sma_120":107.12},{"date":"2026-06-04","open":105.63,"high":106.42,"low":104.57,"close":104.96,"volume":1123318,"rsi_14":49.37,"sma_20":105.88,"sma_60":107.74,"sma_120":107.12},{"date":"2026-06-05","open":105.75,"high":107.98,"low":105.11,"close":107.51,"volume":750992,"rsi_14":56.14,"sma_20":106.03,"sma_60":107.72,"sma_120":107.13},{"date":"2026-06-08","open":106.76,"high":107.62,"low":105.89,"close":105.91,"volume":662911,"rsi_14":42.77,"sma_20":106.11,"sma_60":107.68,"sma_120":107.14},{"date":"2026-06-09","open":106.29,"high":107.71,"low":106.09,"close":106.89,"volume":799077,"rsi_14":46.88,"sma_20":106.27,"sma_60":107.67,"sma_120":107.15},{"date":"2026-06-10","open":107.69,"high":109.25,"low":107.33,"close":107.99,"volume":656524,"rsi_14":47.57,"sma_20":106.45,"sma_60":107.66,"sma_120":107.15},{"date":"2026-06-11","open":108.48,"high":108.57,"low":107.22,"close":107.31,"volume":924943,"rsi_14":44.03,"sma_20":106.61,"sma_60":107.64,"sma_120":107.15},{"date":"2026-06-12","open":107.65,"high":108.34,"low":106.86,"close":108.06,"volume":760311,"rsi_14":47.71,"sma_20":106.76,"sma_60":107.67,"sma_120":107.15},{"date":"2026-06-15","open":107.58,"high":108.67,"low":107.58,"close":108.22,"volume":810572,"rsi_14":47.5,"sma_20":106.89,"sma_60":107.71,"sma_120":107.15},{"date":"2026-06-16","open":108.86,"high":109.19,"low":107.82,"close":108.59,"volume":969068,"rsi_14":55.98,"sma_20":106.92,"sma_60":107.77,"sma_120":107.17},{"date":"2026-06-17","open":107.62,"high":108.91,"low":107.07,"close":107.62,"volume":1022635,"rsi_14":61.33,"sma_20":106.91,"sma_60":107.79,"sma_120":107.18},{"date":"2026-06-18","open":107.65,"high":107.89,"low":106.52,"close":107.22,"volume":1707759,"rsi_14":65.69,"sma_20":106.83,"sma_60":107.79,"sma_120":107.2},{"date":"2026-06-22","open":107.43,"high":109.04,"low":106.96,"close":108.07,"volume":1152937,"rsi_14":67.12,"sma_20":106.78,"sma_60":107.82,"sma_120":107.23},{"date":"2026-06-23","open":109.09,"high":110.6,"low":108.07,"close":110.52,"volume":923608,"rsi_14":70.3,"sma_20":106.86,"sma_60":107.88,"sma_120":107.29},{"date":"2026-06-24","open":110.92,"high":112.25,"low":110.29,"close":111.86,"volume":1212811,"rsi_14":75.23,"sma_20":107.01,"sma_60":108.01,"sma_120":107.38},{"date":"2026-06-25","open":111.67,"high":113.1,"low":110.62,"close":110.84,"volume":762729,"rsi_14":69.68,"sma_20":107.21,"sma_60":108.1,"sma_120":107.45},{"date":"2026-06-26","open":109.53,"high":113.31,"low":109.53,"close":113.19,"volume":1184841,"rsi_14":68.91,"sma_20":107.62,"sma_60":108.2,"sma_120":107.54},{"date":"2026-06-29","open":113.48,"high":114.33,"low":112.99,"close":113.63,"volume":814439,"rsi_14":77.77,"sma_20":108.13,"sma_60":108.32,"sma_120":107.61},{"date":"2026-06-30","open":113.71,"high":114.23,"low":112.88,"close":113.15,"volume":755754,"rsi_14":73.48,"sma_20":108.6,"sma_60":108.41,"sma_120":107.69},{"date":"2026-07-01","open":113.58,"high":115.04,"low":113.44,"close":114.06,"volume":770014,"rsi_14":73.07,"sma_20":109.06,"sma_60":108.52,"sma_120":107.76},{"date":"2026-07-02","open":114.56,"high":116.51,"low":113.48,"close":116.45,"volume":644880,"rsi_14":80.74,"sma_20":109.66,"sma_60":108.66,"sma_120":107.86},{"date":"2026-07-06","open":116.53,"high":116.63,"low":115.71,"close":116.23,"volume":606753,"rsi_14":78.32,"sma_20":110.23,"sma_60":108.77,"sma_120":107.95},{"date":"2026-07-07","open":116.93,"high":119.03,"low":116.5,"close":116.88,"volume":1143229,"rsi_14":79.19,"sma_20":110.7,"sma_60":108.87,"sma_120":108.04},{"date":"2026-07-08","open":117.36,"high":117.36,"low":114.95,"close":115.14,"volume":912178,"rsi_14":69.96,"sma_20":111.16,"sma_60":108.97,"sma_120":108.11},{"date":"2026-07-09","open":115.48,"high":115.61,"low":114.1,"close":115.09,"volume":877964,"rsi_14":74.35,"sma_20":111.57,"sma_60":109.05,"sma_120":108.17},{"date":"2026-07-10","open":115.13,"high":116.01,"low":114.38,"close":114.93,"volume":555509,"rsi_14":75.58,"sma_20":111.91,"sma_60":109.13,"sma_120":108.23},{"date":"2026-07-13","open":115.87,"high":116.69,"low":114.42,"close":116.43,"volume":887998,"rsi_14":76.63,"sma_20":112.37,"sma_60":109.23,"sma_120":108.31},{"date":"2026-07-14","open":115.94,"high":117.09,"low":114.24,"close":114.41,"volume":965738,"rsi_14":62.54,"sma_20":112.69,"sma_60":109.31,"sma_120":108.38},{"date":"2026-07-15","open":113.08,"high":113.63,"low":111.42,"close":112.46,"volume":664516,"rsi_14":51.88,"sma_20":112.9,"sma_60":109.33,"sma_120":108.43},{"date":"2026-07-16","open":112.73,"high":114.31,"low":112.73,"close":113.83,"volume":769467,"rsi_14":58.99,"sma_20":113.16,"sma_60":109.37,"sma_120":108.49},{"date":"2026-07-17","open":115.56,"high":116.9,"low":114.11,"close":114.39,"volume":902177,"rsi_14":54.11,"sma_20":113.5,"sma_60":109.42,"sma_120":108.57},{"date":"2026-07-20","open":114.36,"high":115.21,"low":114.3,"close":114.53,"volume":815954,"rsi_14":53.27,"sma_20":113.87,"sma_60":109.49,"sma_120":108.65},{"date":"2026-07-21","open":114.37,"high":114.77,"low":113.6,"close":114.53,"volume":666960,"rsi_14":54.92,"sma_20":114.19,"sma_60":109.53,"sma_120":108.73},{"date":"2026-07-22","open":113.25,"high":114.95,"low":113.25,"close":114.64,"volume":772419,"rsi_14":52.17,"sma_20":114.39,"sma_60":109.59,"sma_120":108.81},{"date":"2026-07-23","open":115.01,"high":115.63,"low":113.54,"close":115.57,"volume":445151,"rsi_14":45.96,"sma_20":114.58,"sma_60":109.67,"sma_120":108.89},{"date":"2026-07-24","open":114.4,"high":118.19,"low":114.4,"close":117.83,"volume":641244,"rsi_14":55.9,"sma_20":114.93,"sma_60":109.76,"sma_120":108.99},{"date":"2026-07-27","open":118.95,"high":118.95,"low":117.14,"close":118.47,"volume":734393,"rsi_14":55.9,"sma_20":115.2,"sma_60":109.88,"sma_120":109.11},{"date":"2026-07-28","open":119.29,"high":120.94,"low":118.66,"close":119.33,"volume":864148,"rsi_14":66.61,"sma_20":115.48,"sma_60":110.0,"sma_120":109.23},{"date":"2026-07-29","open":120.11,"high":120.11,"low":118.38,"close":118.87,"volume":1243772,"rsi_14":64.69,"sma_20":115.77,"sma_60":110.12,"sma_120":109.37},{"date":"2026-07-30","open":117.57,"high":118.26,"low":115.47,"close":116.3,"volume":755344,"rsi_14":54.52,"sma_20":115.88,"sma_60":110.3,"sma_120":109.48},{"date":"2026-07-31","open":115.62,"high":117.14,"low":114.95,"close":115.94,"volume":840267,"rsi_14":48.3,"sma_20":115.85,"sma_60":110.47,"sma_120":109.58},{"date":"2026-08-03","open":116.09,"high":117.59,"low":115.29,"close":116.18,"volume":794655,"rsi_14":56.87,"sma_20":115.85,"sma_60":110.65,"sma_120":109.85},{"date":"2026-08-04","open":115.44,"high":116.18,"low":113.94,"close":115.91,"volume":615936,"rsi_14":66.11,"sma_20":115.8,"sma_60":110.84,"sma_120":109.9},{"date":"2026-08-05","open":116.94,"high":116.94,"low":114.23,"close":115.67,"volume":668115,"rsi_14":59.59,"sma_20":115.83,"sma_60":111.03,"sma_120":109.95},{"date":"2026-08-06","open":116.73,"high":116.83,"low":114.89,"close":115.91,"volume":789390,"rsi_14":58.2,"sma_20":115.87,"sma_60":111.24,"sma_120":110.0},{"date":"2026-08-07","open":115.15,"high":115.69,"low":114.18,"close":115.47,"volume":452970,"rsi_14":54.88,"sma_20":115.9,"sma_60":111.42,"sma_120":110.06},{"date":"2026-08-10","open":113.16,"high":115.38,"low":113.16,"close":113.74,"volume":908642,"rsi_14":46.86,"sma_20":115.77,"sma_60":111.58,"sma_120":110.08},{"date":"2026-08-11","open":113.39,"high":113.92,"low":112.28,"close":113.09,"volume":517406,"rsi_14":43.46,"sma_20":115.7,"sma_60":111.72,"sma_120":110.12},{"date":"2026-08-12","open":114.31,"high":114.31,"low":111.69,"close":113.07,"volume":485301,"rsi_14":38.64,"sma_20":115.73,"sma_60":111.84,"sma_120":110.16},{"date":"2026-08-13","open":113.79,"high":113.81,"low":112.44,"close":112.66,"volume":520198},{"date":"2026-08-14","open":112.4,"high":113.23,"low":112.1,"close":112.97,"volume":710747,"rsi_14":18.73,"sma_20":115.6,"sma_60":112.0,"sma_120":110.22},{"date":"2026-08-17","open":112.54,"high":114.04,"low":112.28,"close":112.32,"volume":798701,"rsi_14":9.18,"sma_20":115.49,"sma_60":112.06,"sma_120":110.25},{"date":"2026-08-18","open":113.54,"high":114.0,"low":112.39,"close":112.39,"volume":605189,"rsi_14":11.02,"sma_20":115.38,"sma_60":112.12,"sma_120":110.27},{"date":"2026-08-19","open":112.79,"high":113.63,"low":111.13,"close":111.19,"volume":498123,"rsi_14":12.46,"sma_20":115.21,"sma_60":112.16,"sma_120":110.29},{"date":"2026-08-20","open":111.97,"high":111.97,"low":110.13,"close":110.7,"volume":540342,"rsi_14":12.23,"sma_20":114.96,"sma_60":112.18,"sma_120":110.29},{"date":"2026-08-21","open":111.46,"high":111.46,"low":109.77,"close":109.83,"volume":667476,"rsi_14":8.13,"sma_20":114.56,"sma_60":112.23,"sma_120":110.27},{"date":"2026-08-24","open":110.17,"high":112.08,"low":110.17,"close":111.45,"volume":379339,"rsi_14":25.44,"sma_20":114.2,"sma_60":112.34,"sma_120":110.27},{"date":"2026-08-25","open":111.61,"high":111.64,"low":110.52,"close":110.81,"volume":579559},{"date":"2026-08-26","open":111.18,"high":111.83,"low":110.92,"close":110.96,"volume":477326,"rsi_14":23.07,"sma_20":113.37,"sma_60":112.58,"sma_120":110.27},{"date":"2026-08-27","open":109.9,"high":110.2,"low":108.77,"close":109.82,"volume":439573,"rsi_14":21.48,"sma_20":113.05,"sma_60":112.66,"sma_120":110.28},{"date":"2026-08-28","open":110.38,"high":110.58,"low":109.54,"close":109.72,"volume":490543,"rsi_14":25.66,"sma_20":112.73,"sma_60":112.75,"sma_120":110.28},{"date":"2026-08-31","open":109.54,"high":109.6,"low":108.25,"close":108.29,"volume":1520508,"rsi_14":23.55,"sma_20":112.33,"sma_60":112.8,"sma_120":110.27},{"date":"2026-09-01","open":108.77,"high":109.54,"low":107.92,"close":108.71,"volume":985224,"rsi_14":26.88,"sma_20":111.97,"sma_60":112.82,"sma_120":110.27},{"date":"2026-09-02","open":109.45,"high":110.13,"low":108.79,"close":108.94,"volume":886833,"rsi_14":29.96,"sma_20":111.63,"sma_60":112.87,"sma_120":110.28},{"date":"2026-09-03","open":109.58,"high":110.48,"low":109.48,"close":110.04,"volume":998306,"rsi_14":35.24,"sma_20":111.33,"sma_60":112.92,"sma_120":110.29},{"date":"2026-09-04","open":111.06,"high":111.06,"low":109.2,"close":109.3,"volume":625134,"rsi_14":35.09,"sma_20":111.02,"sma_60":112.95,"sma_120":110.3},{"date":"2026-09-08","open":108.26,"high":108.96,"low":107.41,"close":108.25,"volume":863125,"rsi_14":31.29,"sma_20":110.74,"sma_60":112.96,"sma_120":110.3},{"date":"2026-09-09","open":107.66,"high":108.93,"low":107.66,"close":108.68,"volume":716348,"rsi_14":37.94,"sma_20":110.52,"sma_60":112.97,"sma_120":110.32},{"date":"2026-09-10","open":109.51,"high":109.69,"low":108.14,"close":109.08,"volume":612683},{"date":"2026-09-11","open":109.98,"high":110.0,"low":108.39,"close":108.79,"volume":1001138,"rsi_14":44.66,"sma_20":110.12,"sma_60":112.98,"sma_120":110.37},{"date":"2026-09-14","open":109.97,"high":110.28,"low":108.44,"close":109.2,"volume":746695,"rsi_14":36.81,"sma_20":109.93,"sma_60":113.01,"sma_120":110.4},{"date":"2026-09-15","open":109.18,"high":109.25,"low":108.0,"close":109.21,"volume":1106118,"rsi_14":39.87,"sma_20":109.77,"sma_60":113.04,"sma_120":110.42},{"date":"2026-09-16","open":109.0,"high":109.14,"low":107.86,"close":108.79,"volume":1077187},{"date":"2026-09-17","open":109.07,"high":109.59,"low":107.79,"close":108.36,"volume":1210265,"rsi_14":40.05,"sma_20":109.45,"sma_60":113.02,"sma_120":110.45},{"date":"2026-09-18","open":107.63,"high":108.42,"low":107.03,"close":107.77,"volume":2547918,"rsi_14":37.74,"sma_20":109.3,"sma_60":112.95,"sma_120":110.48},{"date":"2026-09-21","open":109.13,"high":109.28,"low":106.72,"close":106.75,"volume":1013217,"rsi_14":39.79,"sma_20":109.15,"sma_60":112.88,"sma_120":110.49},{"date":"2026-09-22","open":106.65,"high":106.67,"low":105.36,"close":105.91,"volume":1767913,"rsi_14":32.41,"sma_20":108.87,"sma_60":112.76,"sma_120":110.48},{"date":"2026-09-23","open":105.42,"high":106.85,"low":104.96,"close":105.04,"volume":1223520},{"date":"2026-09-24","open":105.43,"high":106.18,"low":104.81,"close":105.07,"volume":858065,"rsi_14":17.22,"sma_20":108.29,"sma_60":112.48,"sma_120":110.44},{"date":"2026-09-25","open":105.31,"high":105.31,"low":103.92,"close":104.82,"volume":843556,"rsi_14":18.18,"sma_20":108.04,"sma_60":112.32,"sma_120":110.42},{"date":"2026-09-28","open":104.82,"high":105.48,"low":104.58,"close":104.95,"volume":859524,"rsi_14":23.04,"sma_20":107.8,"sma_60":112.13,"sma_120":110.39},{"date":"2026-09-29","open":104.51,"high":105.99,"low":104.51,"close":105.93,"volume":791097,"rsi_14":29.39,"sma_20":107.68,"sma_60":111.95,"sma_120":110.36},{"date":"2026-09-30","open":105.7,"high":105.96,"low":104.42,"close":104.43,"volume":1063681},{"date":"2026-10-01","open":104.26,"high":105.5,"low":103.89,"close":105.05,"volume":1872068,"rsi_14":27.09,"sma_20":107.27,"sma_60":111.58,"sma_120":110.27},{"date":"2026-10-02","open":106.27,"high":106.27,"low":104.9,"close":106.03,"volume":855166,"rsi_14":31.72,"sma_20":107.07,"sma_60":111.42,"sma_120":110.24},{"date":"2026-10-05","open":105.98,"high":106.31,"low":105.59,"close":105.67,"volume":1129793},{"date":"2026-10-06","open":105.83,"high":107.11,"low":104.88,"close":106.46,"volume":597327,"rsi_14":37.59,"sma_20":106.8,"sma_60":111.1,"sma_120":110.17},{"date":"2026-10-07","open":106.23,"high":107.05,"low":105.62,"close":105.67,"volume":798054},{"date":"2026-10-08","open":105.72,"high":107.89,"low":105.23,"close":107.6,"volume":1079901,"rsi_14":49.19,"sma_20":106.57,"sma_60":110.87,"sma_120":110.1},{"date":"2026-10-09","open":107.34,"high":108.04,"low":106.59,"close":106.69,"volume":576675,"rsi_14":49.73,"sma_20":106.47,"sma_60":110.75,"sma_120":110.06},{"date":"2026-10-12","open":107.07,"high":108.25,"low":106.8,"close":107.78,"volume":622442,"rsi_14":58.25,"sma_20":106.4,"sma_60":110.64,"sma_120":110.03},{"date":"2026-10-13","open":108.62,"high":108.72,"low":107.34,"close":108.47,"volume":652460,"rsi_14":65.58,"sma_20":106.36,"sma_60":110.54,"sma_120":110.02},{"date":"2026-10-14","open":108.41,"high":109.18,"low":107.63,"close":109.1,"volume":699618,"rsi_14":67.32,"sma_20":106.38,"sma_60":110.45,"sma_120":109.99},{"date":"2026-10-15","open":110.73,"high":111.11,"low":108.58,"close":108.79,"volume":603799,"rsi_14":66.89,"sma_20":106.4,"sma_60":110.35,"sma_120":109.97},{"date":"2026-10-16","open":107.6,"high":110.6,"low":107.6,"close":110.52,"volume":546873,"rsi_14":70.92,"sma_20":106.54,"sma_60":110.27,"sma_120":109.97},{"date":"2026-10-19","open":109.67,"high":110.48,"low":109.53,"close":110.23,"volume":572357,"rsi_14":66.93,"sma_20":106.71,"sma_60":110.14,"sma_120":109.95},{"date":"2026-10-20","open":110.78,"high":111.69,"low":110.57,"close":111.35,"volume":556483,"rsi_14":78.26,"sma_20":106.98,"sma_60":110.02,"sma_120":109.95},{"date":"2026-10-21","open":111.49,"high":111.75,"low":110.86,"close":111.72,"volume":640624,"rsi_14":77.78,"sma_20":107.32,"sma_60":109.89,"sma_120":109.94},{"date":"2026-10-22","open":112.57,"high":113.8,"low":111.7,"close":113.68,"volume":689629,"rsi_14":79.48,"sma_20":107.75,"sma_60":109.8,"sma_120":109.96}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8.1603,"pbr":1.16,"per":13.93,"roa":0.51,"roe":2.32,"grade":"C","comment":"PER 13.93배, ROE 2.32%","revenue":18553000000.0,"analysis":"PER 13.9배입니다. ROE 2.3%입니다. 시가총액 233.90억. 매출 185.53억, 영업이익 30.77억.","eps_basis":"TTM","debt_ratio":0.4674862673293225,"market_cap":23391819920,"net_income":1686185392.2,"total_debt":8936000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":46.66,"total_assets":87228000000.0,"total_equity":19115000000.0,"profit_margin":9.09,"revenue_basis":"TTM","dividend_yield":0.23,"net_income_basis":"TTM","operating_income":3077000000.0,"operating_margin":16.58,"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 79 과매수 구간"],"backtest_top3":[],"current_price":113.68,"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":40.89},{"date":"2016-10-25","close":40.88},{"date":"2016-10-26","close":40.88},{"date":"2016-10-27","close":41.01},{"date":"2016-10-28","close":41.02},{"date":"2016-10-31","close":43.03},{"date":"2016-11-01","close":42.36},{"date":"2016-11-02","close":41.79},{"date":"2016-11-03","close":41.85},{"date":"2016-11-04","close":41.41},{"date":"2016-11-07","close":41.83},{"date":"2016-11-08","close":42.55},{"date":"2016-11-09","close":43.14},{"date":"2016-11-10","close":43.48},{"date":"2016-11-11","close":43.41},{"date":"2016-11-14","close":43.96},{"date":"2016-11-15","close":43.94},{"date":"2016-11-16","close":43.61},{"date":"2016-11-17","close":43.99},{"date":"2016-11-18","close":43.86},{"date":"2016-11-21","close":44.2},{"date":"2016-11-22","close":44.45},{"date":"2016-11-23","close":44.76},{"date":"2016-11-25","close":44.47},{"date":"2016-11-28","close":44.33},{"date":"2016-11-29","close":44.42},{"date":"2016-11-30","close":44.65},{"date":"2016-12-01","close":45.01},{"date":"2016-12-02","close":44.88},{"date":"2016-12-05","close":45.21},{"date":"2016-12-06","close":45.94},{"date":"2016-12-07","close":46.49},{"date":"2016-12-08","close":46.94},{"date":"2016-12-09","close":47.37},{"date":"2016-12-12","close":47.5},{"date":"2016-12-13","close":47.71},{"date":"2016-12-14","close":47.23},{"date":"2016-12-15","close":47.44},{"date":"2016-12-16","close":47.49},{"date":"2016-12-19","close":47.43},{"date":"2016-12-20","close":47.72},{"date":"2016-12-21","close":47.9},{"date":"2016-12-22","close":47.68},{"date":"2016-12-23","close":47.51},{"date":"2016-12-27","close":47.44},{"date":"2016-12-28","close":47.19},{"date":"2016-12-29","close":46.95},{"date":"2016-12-30","close":46.83},{"date":"2017-01-03","close":47.2},{"date":"2017-01-04","close":46.9},{"date":"2017-01-05","close":46.54},{"date":"2017-01-06","close":46.75},{"date":"2017-01-09","close":46.29},{"date":"2017-01-10","close":46.47},{"date":"2017-01-11","close":46.43},{"date":"2017-01-12","close":46.15},{"date":"2017-01-13","close":46.1},{"date":"2017-01-17","close":45.68},{"date":"2017-01-18","close":46.26},{"date":"2017-01-19","close":45.7},{"date":"2017-01-20","close":46.03},{"date":"2017-01-23","close":45.93},{"date":"2017-01-24","close":46.74},{"date":"2017-01-25","close":47.09},{"date":"2017-01-26","close":47.15},{"date":"2017-01-27","close":46.7},{"date":"2017-01-30","close":46.42},{"date":"2017-01-31","close":46.58},{"date":"2017-02-01","close":46.2},{"date":"2017-02-02","close":46.27},{"date":"2017-02-03","close":46.61},{"date":"2017-02-06","close":46.5},{"date":"2017-02-07","close":46.42},{"date":"2017-02-08","close":46.25},{"date":"2017-02-09","close":46.24},{"date":"2017-02-10","close":46.48},{"date":"2017-02-13","close":46.81},{"date":"2017-02-14","close":46.96},{"date":"2017-02-15","close":47.25},{"date":"2017-02-16","close":47.05},{"date":"2017-02-17","close":46.98},{"date":"2017-02-21","close":47.12},{"date":"2017-02-22","close":47.12},{"date":"2017-02-23","close":47.42},{"date":"2017-02-24","close":47.23},{"date":"2017-02-27","close":47.08},{"date":"2017-02-28","close":46.98},{"date":"2017-03-01","close":47.82},{"date":"2017-03-02","close":47.25},{"date":"2017-03-03","close":47.68},{"date":"2017-03-06","close":47.51},{"date":"2017-03-07","close":47.45},{"date":"2017-03-08","close":47.26},{"date":"2017-03-09","close":47.14},{"date":"2017-03-10","close":47.2},{"date":"2017-03-13","close":47.15},{"date":"2017-03-14","close":47.2},{"date":"2017-03-15","close":47.54},{"date":"2017-03-16","close":47.37},{"date":"2017-03-17","close":47.21},{"date":"2017-03-20","close":46.88},{"date":"2017-03-21","close":46.47},{"date":"2017-03-22","close":46.23},{"date":"2017-03-23","close":46.34},{"date":"2017-03-24","close":46.04},{"date":"2017-03-27","close":45.92},{"date":"2017-03-28","close":46.49},{"date":"2017-03-29","close":46.35},{"date":"2017-03-30","close":46.86},{"date":"2017-03-31","close":46.77},{"date":"2017-04-03","close":46.74},{"date":"2017-04-04","close":47.09},{"date":"2017-04-05","close":47.0},{"date":"2017-04-06","close":47.3},{"date":"2017-04-07","close":47.24},{"date":"2017-04-10","close":47.46},{"date":"2017-04-11","close":47.21},{"date":"2017-04-12","close":46.72},{"date":"2017-04-13","close":46.13},{"date":"2017-04-17","close":46.48},{"date":"2017-04-18","close":46.16},{"date":"2017-04-19","close":45.88},{"date":"2017-04-20","close":46.06},{"date":"2017-04-21","close":45.95},{"date":"2017-04-24","close":47.05},{"date":"2017-04-25","close":47.34},{"date":"2017-04-26","close":47.45},{"date":"2017-04-27","close":47.33},{"date":"2017-04-28","close":46.62},{"date":"2017-05-01","close":47.22},{"date":"2017-05-02","close":47.05},{"date":"2017-05-03","close":47.01},{"date":"2017-05-04","close":46.75},{"date":"2017-05-05","close":47.01},{"date":"2017-05-08","close":46.76},{"date":"2017-05-09","close":46.33},{"date":"2017-05-10","close":46.45},{"date":"2017-05-11","close":45.91},{"date":"2017-05-12","close":45.76},{"date":"2017-05-15","close":46.07},{"date":"2017-05-16","close":46.38},{"date":"2017-05-17","close":45.83},{"date":"2017-05-18","close":46.05},{"date":"2017-05-19","close":45.92},{"date":"2017-05-22","close":46.37},{"date":"2017-05-23","close":46.78},{"date":"2017-05-24","close":46.49},{"date":"2017-05-25","close":46.75},{"date":"2017-05-26","close":46.88},{"date":"2017-05-30","close":46.88},{"date":"2017-05-31","close":47.16},{"date":"2017-06-01","close":47.67},{"date":"2017-06-02","close":47.3},{"date":"2017-06-05","close":47.14},{"date":"2017-06-06","close":46.76},{"date":"2017-06-07","close":46.66},{"date":"2017-06-08","close":46.7},{"date":"2017-06-09","close":47.47},{"date":"2017-06-12","close":47.65},{"date":"2017-06-13","close":47.77},{"date":"2017-06-14","close":47.66},{"date":"2017-06-15","close":48.05},{"date":"2017-06-16","close":48.14},{"date":"2017-06-19","close":47.99},{"date":"2017-06-20","close":47.51},{"date":"2017-06-21","close":46.82},{"date":"2017-06-22","close":46.4},{"date":"2017-06-23","close":46.28},{"date":"2017-06-26","close":46.61},{"date":"2017-06-27","close":46.62},{"date":"2017-06-28","close":46.97},{"date":"2017-06-29","close":46.83},{"date":"2017-06-30","close":46.81},{"date":"2017-07-03","close":47.4},{"date":"2017-07-05","close":47.01},{"date":"2017-07-06","close":46.78},{"date":"2017-07-07","close":47.21},{"date":"2017-07-10","close":47.15},{"date":"2017-07-11","close":46.9},{"date":"2017-07-12","close":46.79},{"date":"2017-07-13","close":46.93},{"date":"2017-07-14","close":46.95},{"date":"2017-07-17","close":47.15},{"date":"2017-07-18","close":47.24},{"date":"2017-07-19","close":47.91},{"date":"2017-07-20","close":47.8},{"date":"2017-07-21","close":47.89},{"date":"2017-07-24","close":48.02},{"date":"2017-07-25","close":48.48},{"date":"2017-07-26","close":48.12},{"date":"2017-07-27","close":48.12},{"date":"2017-07-28","close":48.26},{"date":"2017-07-31","close":48.68},{"date":"2017-08-01","close":49.19},{"date":"2017-08-02","close":49.12},{"date":"2017-08-03","close":48.97},{"date":"2017-08-04","close":49.14},{"date":"2017-08-07","close":49.02},{"date":"2017-08-08","close":48.94},{"date":"2017-08-09","close":48.87},{"date":"2017-08-10","close":48.58},{"date":"2017-08-11","close":48.27},{"date":"2017-08-14","close":48.44},{"date":"2017-08-15","close":48.37},{"date":"2017-08-16","close":48.31},{"date":"2017-08-17","close":47.43},{"date":"2017-08-18","close":47.58},{"date":"2017-08-21","close":47.4},{"date":"2017-08-22","close":47.77},{"date":"2017-08-23","close":47.49},{"date":"2017-08-24","close":47.21},{"date":"2017-08-25","close":47.48},{"date":"2017-08-28","close":46.9},{"date":"2017-08-29","close":46.62},{"date":"2017-08-30","close":46.62},{"date":"2017-08-31","close":46.58},{"date":"2017-09-01","close":46.91},{"date":"2017-09-05","close":45.84},{"date":"2017-09-06","close":46.17},{"date":"2017-09-07","close":45.12},{"date":"2017-09-08","close":45.97},{"date":"2017-09-11","close":46.73},{"date":"2017-09-12","close":46.88},{"date":"2017-09-13","close":47.16},{"date":"2017-09-14","close":47.22},{"date":"2017-09-15","close":47.49},{"date":"2017-09-18","close":47.5},{"date":"2017-09-19","close":47.69},{"date":"2017-09-20","close":47.79},{"date":"2017-09-21","close":47.71},{"date":"2017-09-22","close":47.61},{"date":"2017-09-25","close":47.79},{"date":"2017-09-26","close":47.88},{"date":"2017-09-27","close":47.84},{"date":"2017-09-28","close":47.84},{"date":"2017-09-29","close":47.86},{"date":"2017-10-02","close":48.12},{"date":"2017-10-03","close":48.4},{"date":"2017-10-04","close":48.54},{"date":"2017-10-05","close":48.9},{"date":"2017-10-06","close":48.92},{"date":"2017-10-09","close":48.56},{"date":"2017-10-10","close":48.95},{"date":"2017-10-11","close":48.7},{"date":"2017-10-12","close":48.86},{"date":"2017-10-13","close":48.85},{"date":"2017-10-16","close":49.06},{"date":"2017-10-17","close":48.66},{"date":"2017-10-18","close":48.69},{"date":"2017-10-19","close":48.98},{"date":"2017-10-20","close":49.0},{"date":"2017-10-23","close":48.7},{"date":"2017-10-24","close":48.51},{"date":"2017-10-25","close":48.25},{"date":"2017-10-26","close":48.37},{"date":"2017-10-27","close":47.95},{"date":"2017-10-30","close":49.46},{"date":"2017-10-31","close":49.51},{"date":"2017-11-01","close":49.54},{"date":"2017-11-02","close":49.5},{"date":"2017-11-03","close":49.61},{"date":"2017-11-06","close":49.68},{"date":"2017-11-07","close":49.49},{"date":"2017-11-08","close":49.58},{"date":"2017-11-09","close":49.34},{"date":"2017-11-10","close":49.51},{"date":"2017-11-13","close":49.89},{"date":"2017-11-14","close":49.94},{"date":"2017-11-15","close":49.69},{"date":"2017-11-16","close":49.2},{"date":"2017-11-17","close":49.22},{"date":"2017-11-20","close":49.35},{"date":"2017-11-21","close":49.38},{"date":"2017-11-22","close":49.36},{"date":"2017-11-24","close":49.35},{"date":"2017-11-27","close":49.66},{"date":"2017-11-28","close":50.11},{"date":"2017-11-29","close":50.33},{"date":"2017-11-30","close":50.28},{"date":"2017-12-01","close":50.49},{"date":"2017-12-04","close":50.65},{"date":"2017-12-05","close":50.11},{"date":"2017-12-06","close":49.96},{"date":"2017-12-07","close":49.99},{"date":"2017-12-08","close":49.84},{"date":"2017-12-11","close":50.05},{"date":"2017-12-12","close":50.32},{"date":"2017-12-13","close":49.9},{"date":"2017-12-14","close":49.45},{"date":"2017-12-15","close":49.75},{"date":"2017-12-18","close":49.98},{"date":"2017-12-19","close":49.64},{"date":"2017-12-20","close":49.51},{"date":"2017-12-21","close":49.79},{"date":"2017-12-22","close":49.66},{"date":"2017-12-26","close":49.92},{"date":"2017-12-27","close":50.0},{"date":"2017-12-28","close":50.14},{"date":"2017-12-29","close":50.03},{"date":"2018-01-02","close":48.107},{"date":"2018-01-03","close":48.6663},{"date":"2018-01-04","close":48.9073},{"date":"2018-01-05","close":48.8109},{"date":"2018-01-08","close":48.7723},{"date":"2018-01-09","close":49.3027},{"date":"2018-01-10","close":49.3798},{"date":"2018-01-11","close":49.6691},{"date":"2018-01-12","close":50.8937},{"date":"2018-01-16","close":50.3248},{"date":"2018-01-17","close":50.4791},{"date":"2018-01-18","close":50.643},{"date":"2018-01-19","close":50.6333},{"date":"2018-01-22","close":50.913},{"date":"2018-01-23","close":51.0094},{"date":"2018-01-24","close":51.1444},{"date":"2018-01-25","close":51.2505},{"date":"2018-01-26","close":51.5494},{"date":"2018-01-29","close":51.2119},{"date":"2018-01-30","close":50.1319},{"date":"2018-01-31","close":49.8041},{"date":"2018-02-01","close":49.7462},{"date":"2018-02-02","close":49.0038},{"date":"2018-02-05","close":46.4677},{"date":"2018-02-06","close":46.1013},{"date":"2018-02-07","close":46.1495},{"date":"2018-02-08","close":44.4042},{"date":"2018-02-09","close":45.0599},{"date":"2018-02-12","close":45.8024},{"date":"2018-02-13","close":46.3713},{"date":"2018-02-14","close":47.1234},{"date":"2018-02-15","close":48.107},{"date":"2018-02-16","close":48.2902},{"date":"2018-02-20","close":48.107},{"date":"2018-02-21","close":47.972},{"date":"2018-02-22","close":47.8274},{"date":"2018-02-23","close":48.5409},{"date":"2018-02-26","close":48.917},{"date":"2018-02-27","close":48.4468},{"date":"2018-02-28","close":47.6261},{"date":"2018-03-01","close":46.9696},{"date":"2018-03-02","close":47.1338},{"date":"2018-03-05","close":48.6302},{"date":"2018-03-06","close":49.1226},{"date":"2018-03-07","close":49.1805},{"date":"2018-03-08","close":49.4895},{"date":"2018-03-09","close":49.9336},{"date":"2018-03-12","close":49.7308},{"date":"2018-03-13","close":49.4702},{"date":"2018-03-14","close":49.1998},{"date":"2018-03-15","close":49.1805},{"date":"2018-03-16","close":49.3929},{"date":"2018-03-19","close":49.2288},{"date":"2018-03-20","close":49.6343},{"date":"2018-03-21","close":49.8081},{"date":"2018-03-22","close":48.5047},{"date":"2018-03-23","close":47.3751},{"date":"2018-03-26","close":48.3889},{"date":"2018-03-27","close":47.4041},{"date":"2018-03-28","close":47.7323},{"date":"2018-03-29","close":48.0123},{"date":"2018-04-02","close":46.9696},{"date":"2018-04-03","close":47.7613},{"date":"2018-04-04","close":48.2054},{"date":"2018-04-05","close":48.7654},{"date":"2018-04-06","close":47.6744},{"date":"2018-04-09","close":47.9158},{"date":"2018-04-10","close":48.6882},{"date":"2018-04-11","close":48.3502},{"date":"2018-04-12","close":48.7943},{"date":"2018-04-13","close":48.6882},{"date":"2018-04-16","close":49.2578},{"date":"2018-04-17","close":49.2385},{"date":"2018-04-18","close":49.2578},{"date":"2018-04-19","close":49.7405},{"date":"2018-04-20","close":49.7888},{"date":"2018-04-23","close":49.837},{"date":"2018-04-24","close":49.5088},{"date":"2018-04-25","close":49.7598},{"date":"2018-04-26","close":49.9143},{"date":"2018-04-27","close":49.9626},{"date":"2018-04-30","close":50.648},{"date":"2018-05-01","close":50.6287},{"date":"2018-05-02","close":49.3254},{"date":"2018-05-03","close":48.6978},{"date":"2018-05-04","close":49.2095},{"date":"2018-05-07","close":49.4316},{"date":"2018-05-08","close":49.4605},{"date":"2018-05-09","close":49.8274},{"date":"2018-05-10","close":50.0688},{"date":"2018-05-11","close":49.9046},{"date":"2018-05-14","close":49.4895},{"date":"2018-05-15","close":49.5667},{"date":"2018-05-16","close":49.5281},{"date":"2018-05-17","close":49.6729},{"date":"2018-05-18","close":49.5378},{"date":"2018-05-21","close":49.644},{"date":"2018-05-22","close":49.5184},{"date":"2018-05-23","close":48.9488},{"date":"2018-05-24","close":48.4082},{"date":"2018-05-25","close":48.0123},{"date":"2018-05-29","close":46.3912},{"date":"2018-05-30","close":47.1549},{"date":"2018-05-31","close":47.2419},{"date":"2018-06-01","close":47.5416},{"date":"2018-06-04","close":47.9862},{"date":"2018-06-05","close":47.9669},{"date":"2018-06-06","close":48.0636},{"date":"2018-06-07","close":48.4599},{"date":"2018-06-08","close":48.7402},{"date":"2018-06-11","close":48.3632},{"date":"2018-06-12","close":48.1216},{"date":"2018-06-13","close":48.1603},{"date":"2018-06-14","close":47.9572},{"date":"2018-06-15","close":48.2279},{"date":"2018-06-18","close":48.2666},{"date":"2018-06-19","close":48.0732},{"date":"2018-06-20","close":47.5512},{"date":"2018-06-21","close":46.9519},{"date":"2018-06-22","close":47.1452},{"date":"2018-06-25","close":47.2322},{"date":"2018-06-26","close":47.0195},{"date":"2018-06-27","close":46.4685},{"date":"2018-06-28","close":46.6812},{"date":"2018-06-29","close":46.6715},{"date":"2018-07-02","close":46.6812},{"date":"2018-07-03","close":46.6909},{"date":"2018-07-05","close":46.7489},{"date":"2018-07-06","close":47.2709},{"date":"2018-07-09","close":48.3922},{"date":"2018-07-10","close":48.2472},{"date":"2018-07-11","close":47.8799},{"date":"2018-07-12","close":47.7156},{"date":"2018-07-13","close":47.8412},{"date":"2018-07-16","close":48.1506},{"date":"2018-07-17","close":48.0539},{"date":"2018-07-18","close":48.5082},{"date":"2018-07-19","close":47.7446},{"date":"2018-07-20","close":47.9669},{"date":"2018-07-23","close":48.2279},{"date":"2018-07-24","close":48.3729},{"date":"2018-07-25","close":48.2182},{"date":"2018-07-26","close":48.4599},{"date":"2018-07-27","close":48.1119},{"date":"2018-07-30","close":48.1603},{"date":"2018-07-31","close":49.0882},{"date":"2018-08-01","close":49.8713},{"date":"2018-08-02","close":49.2719},{"date":"2018-08-03","close":49.4363},{"date":"2018-08-06","close":49.2526},{"date":"2018-08-07","close":49.1463},{"date":"2018-08-08","close":49.0399},{"date":"2018-08-09","close":48.6532},{"date":"2018-08-10","close":48.4406},{"date":"2018-08-13","close":48.0636},{"date":"2018-08-14","close":48.2859},{"date":"2018-08-15","close":48.0539},{"date":"2018-08-16","close":48.4793},{"date":"2018-08-17","close":48.4889},{"date":"2018-08-20","close":48.3826},{"date":"2018-08-21","close":48.4406},{"date":"2018-08-22","close":48.0926},{"date":"2018-08-23","close":47.7736},{"date":"2018-08-24","close":48.1699},{"date":"2018-08-27","close":48.5372},{"date":"2018-08-28","close":48.6563},{"date":"2018-08-29","close":48.8402},{"date":"2018-08-30","close":48.5982},{"date":"2018-08-31","close":48.695},{"date":"2018-09-04","close":48.6563},{"date":"2018-09-05","close":48.6563},{"date":"2018-09-06","close":48.2885},{"date":"2018-09-07","close":48.0659},{"date":"2018-09-10","close":48.3562},{"date":"2018-09-11","close":48.5014},{"date":"2018-09-12","close":48.2691},{"date":"2018-09-13","close":48.7531},{"date":"2018-09-14","close":49.3435},{"date":"2018-09-17","close":49.1306},{"date":"2018-09-18","close":49.4016},{"date":"2018-09-19","close":50.1372},{"date":"2018-09-20","close":50.4856},{"date":"2018-09-21","close":50.0985},{"date":"2018-09-24","close":49.3919},{"date":"2018-09-25","close":49.1112},{"date":"2018-09-26","close":48.3659},{"date":"2018-09-27","close":48.3369},{"date":"2018-09-28","close":48.6176},{"date":"2018-10-01","close":48.6369},{"date":"2018-10-02","close":48.4918},{"date":"2018-10-03","close":48.5401},{"date":"2018-10-04","close":48.7337},{"date":"2018-10-05","close":48.3272},{"date":"2018-10-08","close":49.2467},{"date":"2018-10-09","close":49.0918},{"date":"2018-10-10","close":47.6303},{"date":"2018-10-11","close":45.7236},{"date":"2018-10-12","close":45.2977},{"date":"2018-10-15","close":45.3364},{"date":"2018-10-16","close":45.5493},{"date":"2018-10-17","close":45.801},{"date":"2018-10-18","close":45.2493},{"date":"2018-10-19","close":45.4912},{"date":"2018-10-22","close":45.0751},{"date":"2018-10-23","close":44.6976},{"date":"2018-10-24","close":43.3909},{"date":"2018-10-25","close":44.2814},{"date":"2018-10-26","close":43.749},{"date":"2018-10-29","close":43.8458},{"date":"2018-10-30","close":44.6395},{"date":"2018-10-31","close":45.0654},{"date":"2018-11-01","close":45.6461},{"date":"2018-11-02","close":44.8041},{"date":"2018-11-05","close":47.2335},{"date":"2018-11-06","close":47.9207},{"date":"2018-11-07","close":48.1433},{"date":"2018-11-08","close":47.8529},{"date":"2018-11-09","close":47.9981},{"date":"2018-11-12","close":47.2044},{"date":"2018-11-13","close":47.0883},{"date":"2018-11-14","close":45.9655},{"date":"2018-11-15","close":46.6043},{"date":"2018-11-16","close":46.9431},{"date":"2018-11-19","close":46.8947},{"date":"2018-11-20","close":45.9075},{"date":"2018-11-21","close":45.7816},{"date":"2018-11-23","close":45.4622},{"date":"2018-11-26","close":46.5172},{"date":"2018-11-27","close":46.084},{"date":"2018-11-28","close":47.2276},{"date":"2018-11-29","close":46.5008},{"date":"2018-11-30","close":46.5783},{"date":"2018-12-03","close":47.0047},{"date":"2018-12-04","close":45.5219},{"date":"2018-12-06","close":45.4734},{"date":"2018-12-07","close":44.3686},{"date":"2018-12-10","close":43.7483},{"date":"2018-12-11","close":43.4769},{"date":"2018-12-12","close":43.6999},{"date":"2018-12-13","close":44.1069},{"date":"2018-12-14","close":43.6805},{"date":"2018-12-17","close":43.6223},{"date":"2018-12-18","close":43.6708},{"date":"2018-12-19","close":43.4963},{"date":"2018-12-20","close":43.2734},{"date":"2018-12-21","close":42.5175},{"date":"2018-12-24","close":41.2285},{"date":"2018-12-26","close":43.0893},{"date":"2018-12-27","close":43.5836},{"date":"2018-12-28","close":43.5254},{"date":"2018-12-31","close":44.1166},{"date":"2019-01-02","close":43.6902},{"date":"2019-01-03","close":43.1474},{"date":"2019-01-04","close":44.2426},{"date":"2019-01-07","close":44.543},{"date":"2019-01-08","close":44.4364},{"date":"2019-01-09","close":44.6303},{"date":"2019-01-10","close":44.9598},{"date":"2019-01-11","close":45.1439},{"date":"2019-01-14","close":45.2118},{"date":"2019-01-15","close":45.2118},{"date":"2019-01-16","close":45.2408},{"date":"2019-01-17","close":45.3572},{"date":"2019-01-18","close":46.0646},{"date":"2019-01-22","close":45.4928},{"date":"2019-01-23","close":45.803},{"date":"2019-01-24","close":45.958},{"date":"2019-01-25","close":46.3166},{"date":"2019-01-28","close":46.1809},{"date":"2019-01-29","close":46.2585},{"date":"2019-01-30","close":46.6268},{"date":"2019-01-31","close":46.4232},{"date":"2019-02-01","close":46.5686},{"date":"2019-02-04","close":46.5298},{"date":"2019-02-05","close":46.5977},{"date":"2019-02-06","close":46.5395},{"date":"2019-02-07","close":46.3651},{"date":"2019-02-08","close":46.0065},{"date":"2019-02-11","close":43.1862},{"date":"2019-02-12","close":44.5043},{"date":"2019-02-13","close":45.3281},{"date":"2019-02-14","close":44.4655},{"date":"2019-02-15","close":45.2602},{"date":"2019-02-19","close":45.6091},{"date":"2019-02-20","close":45.9774},{"date":"2019-02-21","close":46.0646},{"date":"2019-02-22","close":46.3166},{"date":"2019-02-25","close":46.5008},{"date":"2019-02-26","close":46.1737},{"date":"2019-02-27","close":46.164},{"date":"2019-02-28","close":46.2125},{"date":"2019-03-01","close":46.4843},{"date":"2019-03-04","close":46.6881},{"date":"2019-03-05","close":46.5134},{"date":"2019-03-06","close":46.0379},{"date":"2019-03-07","close":45.4362},{"date":"2019-03-08","close":45.4944},{"date":"2019-03-11","close":45.8049},{"date":"2019-03-12","close":46.1834},{"date":"2019-03-13","close":46.2999},{"date":"2019-03-14","close":46.4746},{"date":"2019-03-15","close":46.3678},{"date":"2019-03-18","close":46.9792},{"date":"2019-03-19","close":46.6201},{"date":"2019-03-20","close":46.1058},{"date":"2019-03-21","close":46.5134},{"date":"2019-03-22","close":45.9311},{"date":"2019-03-25","close":45.7079},{"date":"2019-03-26","close":46.164},{"date":"2019-03-27","close":46.3193},{"date":"2019-03-28","close":46.4454},{"date":"2019-03-29","close":46.5134},{"date":"2019-04-01","close":47.2412},{"date":"2019-04-02","close":46.7657},{"date":"2019-04-03","close":46.7754},{"date":"2019-04-04","close":47.0568},{"date":"2019-04-05","close":47.1636},{"date":"2019-04-08","close":47.1539},{"date":"2019-04-09","close":46.9113},{"date":"2019-04-10","close":47.2412},{"date":"2019-04-11","close":47.6488},{"date":"2019-04-12","close":47.8235},{"date":"2019-04-15","close":47.7167},{"date":"2019-04-16","close":48.1922},{"date":"2019-04-17","close":47.7847},{"date":"2019-04-18","close":47.3771},{"date":"2019-04-22","close":47.7652},{"date":"2019-04-23","close":47.9787},{"date":"2019-04-24","close":48.0273},{"date":"2019-04-25","close":48.2117},{"date":"2019-04-26","close":48.6969},{"date":"2019-04-29","close":49.4247},{"date":"2019-04-30","close":49.7741},{"date":"2019-05-01","close":48.8133},{"date":"2019-05-02","close":48.7551},{"date":"2019-05-03","close":49.3374},{"date":"2019-05-06","close":49.2889},{"date":"2019-05-07","close":48.6775},{"date":"2019-05-08","close":48.9201},{"date":"2019-05-09","close":49.0365},{"date":"2019-05-10","close":49.8517},{"date":"2019-05-13","close":48.6872},{"date":"2019-05-14","close":49.4635},{"date":"2019-05-15","close":49.7061},{"date":"2019-05-16","close":50.3855},{"date":"2019-05-17","close":50.2496},{"date":"2019-05-20","close":50.4049},{"date":"2019-05-21","close":50.9483},{"date":"2019-05-22","close":50.8707},{"date":"2019-05-23","close":50.3369},{"date":"2019-05-24","close":50.6766},{"date":"2019-05-28","close":49.8536},{"date":"2019-05-29","close":49.7953},{"date":"2019-05-30","close":49.8731},{"date":"2019-05-31","close":49.9022},{"date":"2019-06-03","close":50.7864},{"date":"2019-06-04","close":51.4374},{"date":"2019-06-05","close":51.9232},{"date":"2019-06-06","close":52.1758},{"date":"2019-06-07","close":52.3118},{"date":"2019-06-10","close":52.4964},{"date":"2019-06-11","close":52.0689},{"date":"2019-06-12","close":51.7871},{"date":"2019-06-13","close":51.8551},{"date":"2019-06-14","close":52.0203},{"date":"2019-06-17","close":51.4374},{"date":"2019-06-18","close":51.8746},{"date":"2019-06-19","close":52.098},{"date":"2019-06-20","close":52.5256},{"date":"2019-06-21","close":52.5353},{"date":"2019-06-24","close":52.613},{"date":"2019-06-25","close":53.0016},{"date":"2019-06-26","close":51.9135},{"date":"2019-06-27","close":52.2438},{"date":"2019-06-28","close":53.1183},{"date":"2019-07-01","close":54.0219},{"date":"2019-07-02","close":53.6721},{"date":"2019-07-03","close":54.5659},{"date":"2019-07-05","close":54.1093},{"date":"2019-07-08","close":54.0802},{"date":"2019-07-09","close":53.915},{"date":"2019-07-10","close":53.9733},{"date":"2019-07-11","close":53.7304},{"date":"2019-07-12","close":53.8081},{"date":"2019-07-15","close":53.6138},{"date":"2019-07-16","close":53.2446},{"date":"2019-07-17","close":52.6033},{"date":"2019-07-18","close":52.8073},{"date":"2019-07-19","close":52.3118},{"date":"2019-07-22","close":52.4187},{"date":"2019-07-23","close":52.4867},{"date":"2019-07-24","close":53.1863},{"date":"2019-07-25","close":53.2154},{"date":"2019-07-26","close":53.2834},{"date":"2019-07-29","close":52.3798},{"date":"2019-07-30","close":52.1466},{"date":"2019-07-31","close":52.0203},{"date":"2019-08-01","close":51.3693},{"date":"2019-08-02","close":51.0196},{"date":"2019-08-05","close":49.2804},{"date":"2019-08-06","close":50.0868},{"date":"2019-08-07","close":49.1638},{"date":"2019-08-08","close":50.1937},{"date":"2019-08-09","close":49.5233},{"date":"2019-08-12","close":48.6877},{"date":"2019-08-13","close":48.9986},{"date":"2019-08-14","close":46.7736},{"date":"2019-08-15","close":47.0554},{"date":"2019-08-16","close":47.4634},{"date":"2019-08-19","close":47.7938},{"date":"2019-08-20","close":47.2983},{"date":"2019-08-21","close":47.4537},{"date":"2019-08-22","close":47.24},{"date":"2019-08-23","close":45.8991},{"date":"2019-08-26","close":46.589},{"date":"2019-08-27","close":46.1638},{"date":"2019-08-28","close":46.4071},{"date":"2019-08-29","close":46.7768},{"date":"2019-08-30","close":46.767},{"date":"2019-09-03","close":46.6795},{"date":"2019-09-04","close":47.3313},{"date":"2019-09-05","close":47.6329},{"date":"2019-09-06","close":47.9442},{"date":"2019-09-09","close":48.2653},{"date":"2019-09-10","close":48.5572},{"date":"2019-09-11","close":48.6739},{"date":"2019-09-12","close":49.0241},{"date":"2019-09-13","close":49.423},{"date":"2019-09-16","close":49.6273},{"date":"2019-09-17","close":49.9776},{"date":"2019-09-18","close":49.89},{"date":"2019-09-19","close":49.6663},{"date":"2019-09-20","close":49.5884},{"date":"2019-09-23","close":50.1819},{"date":"2019-09-24","close":50.25},{"date":"2019-09-25","close":49.6371},{"date":"2019-09-26","close":49.7635},{"date":"2019-09-27","close":50.1138},{"date":"2019-09-30","close":50.0846},{"date":"2019-10-01","close":48.7615},{"date":"2019-10-02","close":47.5453},{"date":"2019-10-03","close":47.8372},{"date":"2019-10-04","close":48.635},{"date":"2019-10-07","close":48.2361},{"date":"2019-10-08","close":47.3702},{"date":"2019-10-09","close":47.7691},{"date":"2019-10-10","close":48.1972},{"date":"2019-10-11","close":49.1117},{"date":"2019-10-14","close":49.0436},{"date":"2019-10-15","close":49.6857},{"date":"2019-10-16","close":49.569},{"date":"2019-10-17","close":49.4717},{"date":"2019-10-18","close":49.5787},{"date":"2019-10-21","close":50.0651},{"date":"2019-10-22","close":49.5106},{"date":"2019-10-23","close":49.7149},{"date":"2019-10-24","close":49.462},{"date":"2019-10-25","close":49.6176},{"date":"2019-10-28","close":48.0804},{"date":"2019-10-29","close":48.0513},{"date":"2019-10-30","close":47.8664},{"date":"2019-10-31","close":47.6718},{"date":"2019-11-01","close":48.4404},{"date":"2019-11-04","close":48.4501},{"date":"2019-11-05","close":49.1214},{"date":"2019-11-06","close":49.4911},{"date":"2019-11-07","close":49.6468},{"date":"2019-11-08","close":49.6176},{"date":"2019-11-11","close":49.1506},{"date":"2019-11-12","close":49.2771},{"date":"2019-11-13","close":48.9949},{"date":"2019-11-14","close":48.7323},{"date":"2019-11-15","close":48.8004},{"date":"2019-11-18","close":48.9074},{"date":"2019-11-19","close":48.8198},{"date":"2019-11-20","close":48.9852},{"date":"2019-11-21","close":49.0825},{"date":"2019-11-22","close":49.2771},{"date":"2019-11-25","close":49.423},{"date":"2019-11-26","close":49.2409},{"date":"2019-11-27","close":49.6987},{"date":"2019-11-29","close":49.5818},{"date":"2019-12-02","close":48.8707},{"date":"2019-12-03","close":47.244},{"date":"2019-12-04","close":47.6141},{"date":"2019-12-05","close":47.8771},{"date":"2019-12-06","close":48.861},{"date":"2019-12-09","close":49.0266},{"date":"2019-12-10","close":48.7733},{"date":"2019-12-11","close":48.6954},{"date":"2019-12-12","close":49.7669},{"date":"2019-12-13","close":49.2993},{"date":"2019-12-16","close":49.7474},{"date":"2019-12-17","close":50.0689},{"date":"2019-12-18","close":49.9909},{"date":"2019-12-19","close":49.8448},{"date":"2019-12-20","close":50.3221},{"date":"2019-12-23","close":50.0689},{"date":"2019-12-24","close":50.1176},{"date":"2019-12-26","close":50.5949},{"date":"2019-12-27","close":50.5462},{"date":"2019-12-30","close":50.6631},{"date":"2019-12-31","close":51.1306},{"date":"2020-01-02","close":51.5885},{"date":"2020-01-03","close":51.3936},{"date":"2020-01-06","close":50.7313},{"date":"2020-01-07","close":50.4975},{"date":"2020-01-08","close":50.5072},{"date":"2020-01-09","close":51.3449},{"date":"2020-01-10","close":50.7215},{"date":"2020-01-13","close":50.7507},{"date":"2020-01-14","close":50.6825},{"date":"2020-01-15","close":50.3416},{"date":"2020-01-16","close":50.7897},{"date":"2020-01-17","close":51.0332},{"date":"2020-01-21","close":50.1663},{"date":"2020-01-22","close":50.5364},{"date":"2020-01-23","close":50.1273},{"date":"2020-01-24","close":50.0202},{"date":"2020-01-27","close":49.4747},{"date":"2020-01-28","close":50.1565},{"date":"2020-01-29","close":50.3319},{"date":"2020-01-30","close":51.0235},{"date":"2020-01-31","close":50.1176},{"date":"2020-02-03","close":51.043},{"date":"2020-02-04","close":51.3644},{"date":"2020-02-05","close":52.1924},{"date":"2020-02-06","close":51.9294},{"date":"2020-02-07","close":51.871},{"date":"2020-02-10","close":54.3646},{"date":"2020-02-11","close":53.3029},{"date":"2020-02-12","close":52.5333},{"date":"2020-02-13","close":52.66},{"date":"2020-02-14","close":52.7866},{"date":"2020-02-18","close":52.3093},{"date":"2020-02-19","close":52.319},{"date":"2020-02-20","close":52.4944},{"date":"2020-02-21","close":52.2411},{"date":"2020-02-24","close":50.9748},{"date":"2020-02-25","close":49.1149},{"date":"2020-02-26","close":47.7398},{"date":"2020-02-27","close":45.0675},{"date":"2020-02-28","close":44.5019},{"date":"2020-03-02","close":47.4862},{"date":"2020-03-03","close":45.916},{"date":"2020-03-04","close":47.3009},{"date":"2020-03-05","close":44.4043},{"date":"2020-03-06","close":43.0877},{"date":"2020-03-09","close":38.4161},{"date":"2020-03-10","close":42.1124},{"date":"2020-03-11","close":38.7477},{"date":"2020-03-12","close":32.3694},{"date":"2020-03-13","close":36.095},{"date":"2020-03-16","close":32.5937},{"date":"2020-03-17","close":35.8121},{"date":"2020-03-18","close":33.7348},{"date":"2020-03-19","close":36.3876},{"date":"2020-03-20","close":30.4871},{"date":"2020-03-23","close":29.0047},{"date":"2020-03-24","close":32.9058},{"date":"2020-03-25","close":32.467},{"date":"2020-03-26","close":34.5345},{"date":"2020-03-27","close":32.8668},{"date":"2020-03-30","close":34.554},{"date":"2020-03-31","close":33.9689},{"date":"2020-04-01","close":31.8233},{"date":"2020-04-02","close":32.3597},{"date":"2020-04-03","close":31.8915},{"date":"2020-04-06","close":34.8174},{"date":"2020-04-07","close":35.3733},{"date":"2020-04-08","close":37.0312},{"date":"2020-04-09","close":38.4454},{"date":"2020-04-13","close":36.4948},{"date":"2020-04-14","close":36.4948},{"date":"2020-04-15","close":33.7056},{"date":"2020-04-16","close":33.1594},{"date":"2020-04-17","close":35.2465},{"date":"2020-04-20","close":34.1054},{"date":"2020-04-21","close":32.8766},{"date":"2020-04-22","close":32.9351},{"date":"2020-04-23","close":32.1061},{"date":"2020-04-24","close":31.599},{"date":"2020-04-27","close":31.755},{"date":"2020-04-28","close":33.2667},{"date":"2020-04-29","close":35.7926},{"date":"2020-04-30","close":33.8031},{"date":"2020-05-01","close":30.8382},{"date":"2020-05-04","close":30.9748},{"date":"2020-05-05","close":30.0288},{"date":"2020-05-06","close":28.9462},{"date":"2020-05-07","close":29.5899},{"date":"2020-05-08","close":30.2531},{"date":"2020-05-11","close":29.268},{"date":"2020-05-12","close":28.8682},{"date":"2020-05-13","close":28.088},{"date":"2020-05-14","close":28.3708},{"date":"2020-05-15","close":29.073},{"date":"2020-05-18","close":30.8675},{"date":"2020-05-19","close":30.2921},{"date":"2020-05-20","close":31.3942},{"date":"2020-05-21","close":31.2966},{"date":"2020-05-22","close":31.1211},{"date":"2020-05-26","close":32.2869},{"date":"2020-05-27","close":33.4595},{"date":"2020-05-28","close":33.01},{"date":"2020-05-29","close":32.4823},{"date":"2020-06-01","close":33.0002},{"date":"2020-06-02","close":33.8504},{"date":"2020-06-03","close":34.6713},{"date":"2020-06-04","close":35.668},{"date":"2020-06-05","close":38.1892},{"date":"2020-06-08","close":39.0394},{"date":"2020-06-09","close":37.3879},{"date":"2020-06-10","close":35.3455},{"date":"2020-06-11","close":31.4563},{"date":"2020-06-12","close":32.2673},{"date":"2020-06-15","close":32.8146},{"date":"2020-06-16","close":33.1468},{"date":"2020-06-17","close":32.6387},{"date":"2020-06-18","close":33.1077},{"date":"2020-06-19","close":33.9384},{"date":"2020-06-22","close":33.2836},{"date":"2020-06-23","close":33.5573},{"date":"2020-06-24","close":32.4139},{"date":"2020-06-25","close":33.0686},{"date":"2020-06-26","close":32.0621},{"date":"2020-06-29","close":32.9221},{"date":"2020-06-30","close":33.5084},{"date":"2020-07-01","close":32.7755},{"date":"2020-07-02","close":32.9221},{"date":"2020-07-06","close":33.7331},{"date":"2020-07-07","close":32.9025},{"date":"2020-07-08","close":33.1468},{"date":"2020-07-09","close":32.0719},{"date":"2020-07-10","close":33.7136},{"date":"2020-07-13","close":33.8797},{"date":"2020-07-14","close":34.7103},{"date":"2020-07-15","close":35.2283},{"date":"2020-07-16","close":35.4139},{"date":"2020-07-17","close":35.3455},{"date":"2020-07-20","close":34.6322},{"date":"2020-07-21","close":35.6192},{"date":"2020-07-22","close":35.8341},{"date":"2020-07-23","close":36.2153},{"date":"2020-07-24","close":36.0296},{"date":"2020-07-27","close":35.453},{"date":"2020-07-28","close":35.5507},{"date":"2020-07-29","close":36.5182},{"date":"2020-07-30","close":35.6973},{"date":"2020-07-31","close":35.5801},{"date":"2020-08-03","close":34.7885},{"date":"2020-08-04","close":34.5735},{"date":"2020-08-05","close":35.6485},{"date":"2020-08-06","close":35.6778},{"date":"2020-08-07","close":36.8993},{"date":"2020-08-10","close":37.7201},{"date":"2020-08-11","close":37.7299},{"date":"2020-08-12","close":37.2706},{"date":"2020-08-13","close":36.997},{"date":"2020-08-14","close":36.7527},{"date":"2020-08-17","close":35.9612},{"date":"2020-08-18","close":35.6019},{"date":"2020-08-19","close":35.4453},{"date":"2020-08-20","close":34.858},{"date":"2020-08-21","close":34.5741},{"date":"2020-08-24","close":35.8369},{"date":"2020-08-25","close":35.7096},{"date":"2020-08-26","close":35.1418},{"date":"2020-08-27","close":36.0033},{"date":"2020-08-28","close":36.1403},{"date":"2020-08-31","close":35.1027},{"date":"2020-09-01","close":35.4062},{"date":"2020-09-02","close":35.8271},{"date":"2020-09-03","close":35.8466},{"date":"2020-09-04","close":36.0914},{"date":"2020-09-08","close":34.8775},{"date":"2020-09-09","close":35.0537},{"date":"2020-09-10","close":34.4175},{"date":"2020-09-11","close":34.5252},{"date":"2020-09-14","close":35.3376},{"date":"2020-09-15","close":34.6426},{"date":"2020-09-16","close":36.2871},{"date":"2020-09-17","close":36.2088},{"date":"2020-09-18","close":35.9152},{"date":"2020-09-21","close":34.0847},{"date":"2020-09-22","close":33.9868},{"date":"2020-09-23","close":32.8317},{"date":"2020-09-24","close":32.8317},{"date":"2020-09-25","close":32.9687},{"date":"2020-09-28","close":33.9966},{"date":"2020-09-29","close":33.4778},{"date":"2020-09-30","close":34.0161},{"date":"2020-10-01","close":34.1238},{"date":"2020-10-02","close":34.7503},{"date":"2020-10-05","close":35.3866},{"date":"2020-10-06","close":34.7503},{"date":"2020-10-07","close":35.3376},{"date":"2020-10-08","close":36.2088},{"date":"2020-10-09","close":36.199},{"date":"2020-10-12","close":36.571},{"date":"2020-10-13","close":35.1223},{"date":"2020-10-14","close":34.6035},{"date":"2020-10-15","close":34.8873},{"date":"2020-10-16","close":34.9852},{"date":"2020-10-19","close":34.2021},{"date":"2020-10-20","close":34.4958},{"date":"2020-10-21","close":34.8482},{"date":"2020-10-22","close":35.1712},{"date":"2020-10-23","close":35.4649},{"date":"2020-10-26","close":34.3881},{"date":"2020-10-27","close":33.4288},{"date":"2020-10-28","close":32.5576},{"date":"2020-10-29","close":33.4973},{"date":"2020-10-30","close":33.9476},{"date":"2020-11-02","close":36.5417},{"date":"2020-11-03","close":37.0898},{"date":"2020-11-04","close":35.6411},{"date":"2020-11-05","close":37.0898},{"date":"2020-11-06","close":36.8941},{"date":"2020-11-09","close":41.6514},{"date":"2020-11-10","close":41.4654},{"date":"2020-11-11","close":40.4767},{"date":"2020-11-12","close":40.1831},{"date":"2020-11-13","close":41.4067},{"date":"2020-11-16","close":42.7086},{"date":"2020-11-17","close":42.7478},{"date":"2020-11-18","close":42.1604},{"date":"2020-11-19","close":41.9157},{"date":"2020-11-20","close":41.5144},{"date":"2020-11-23","close":42.6107},{"date":"2020-11-24","close":44.0057},{"date":"2020-11-25","close":43.4959},{"date":"2020-11-27","close":42.5548},{"date":"2020-11-30","close":41.0844},{"date":"2020-12-01","close":41.7216},{"date":"2020-12-02","close":41.7314},{"date":"2020-12-03","close":41.7804},{"date":"2020-12-04","close":42.496},{"date":"2020-12-07","close":41.9176},{"date":"2020-12-08","close":42.5156},{"date":"2020-12-09","close":42.3098},{"date":"2020-12-10","close":42.7999},{"date":"2020-12-11","close":42.7999},{"date":"2020-12-14","close":42.0255},{"date":"2020-12-15","close":43.4567},{"date":"2020-12-16","close":43.4861},{"date":"2020-12-17","close":43.5351},{"date":"2020-12-18","close":42.9371},{"date":"2020-12-21","close":42.9078},{"date":"2020-12-22","close":42.2019},{"date":"2020-12-23","close":43.2313},{"date":"2020-12-24","close":43.1332},{"date":"2020-12-28","close":43.5449},{"date":"2020-12-29","close":43.192},{"date":"2020-12-30","close":43.5449},{"date":"2020-12-31","close":44.1331},{"date":"2021-01-04","close":43.5253},{"date":"2021-01-05","close":43.839},{"date":"2021-01-06","close":45.9467},{"date":"2021-01-07","close":45.829},{"date":"2021-01-08","close":45.6624},{"date":"2021-01-11","close":45.633},{"date":"2021-01-12","close":45.9957},{"date":"2021-01-13","close":46.2114},{"date":"2021-01-14","close":46.4662},{"date":"2021-01-15","close":46.2604},{"date":"2021-01-19","close":46.6231},{"date":"2021-01-20","close":46.4172},{"date":"2021-01-21","close":45.6134},{"date":"2021-01-22","close":45.5742},{"date":"2021-01-25","close":45.8094},{"date":"2021-01-26","close":45.3095},{"date":"2021-01-27","close":44.4566},{"date":"2021-01-28","close":45.133},{"date":"2021-01-29","close":44.3978},{"date":"2021-02-01","close":44.9762},{"date":"2021-02-02","close":45.2605},{"date":"2021-02-03","close":45.9761},{"date":"2021-02-04","close":46.8682},{"date":"2021-02-05","close":46.8584},{"date":"2021-02-08","close":47.4661},{"date":"2021-02-09","close":47.1525},{"date":"2021-02-10","close":47.0446},{"date":"2021-02-11","close":47.2701},{"date":"2021-02-12","close":47.6622},{"date":"2021-02-16","close":47.8092},{"date":"2021-02-17","close":47.5642},{"date":"2021-02-18","close":46.427},{"date":"2021-02-19","close":47.1132},{"date":"2021-02-22","close":48.5053},{"date":"2021-02-23","close":49.5192},{"date":"2021-02-24","close":49.4505},{"date":"2021-02-25","close":47.8309},{"date":"2021-02-26","close":46.9279},{"date":"2021-03-01","close":48.6063},{"date":"2021-03-02","close":48.4689},{"date":"2021-03-03","close":48.6751},{"date":"2021-03-04","close":48.0567},{"date":"2021-03-05","close":49.1266},{"date":"2021-03-08","close":49.2738},{"date":"2021-03-09","close":48.2628},{"date":"2021-03-10","close":49.5683},{"date":"2021-03-11","close":49.2836},{"date":"2021-03-12","close":50.6185},{"date":"2021-03-15","close":51.07},{"date":"2021-03-16","close":50.432},{"date":"2021-03-17","close":51.1584},{"date":"2021-03-18","close":51.8847},{"date":"2021-03-19","close":51.4332},{"date":"2021-03-22","close":50.7461},{"date":"2021-03-23","close":50.0787},{"date":"2021-03-24","close":49.9609},{"date":"2021-03-25","close":51.0406},{"date":"2021-03-26","close":51.6884},{"date":"2021-03-29","close":51.178},{"date":"2021-03-30","close":51.6982},{"date":"2021-03-31","close":50.3339},{"date":"2021-04-01","close":51.286},{"date":"2021-04-05","close":51.7669},{"date":"2021-04-06","close":52.0811},{"date":"2021-04-07","close":52.3657},{"date":"2021-04-08","close":52.032},{"date":"2021-04-09","close":52.6209},{"date":"2021-04-12","close":53.1804},{"date":"2021-04-13","close":52.5031},{"date":"2021-04-14","close":53.0233},{"date":"2021-04-15","close":53.0332},{"date":"2021-04-16","close":53.3669},{"date":"2021-04-19","close":53.2589},{"date":"2021-04-20","close":52.935},{"date":"2021-04-21","close":53.7988},{"date":"2021-04-22","close":53.2785},{"date":"2021-04-23","close":54.1914},{"date":"2021-04-26","close":54.211},{"date":"2021-04-27","close":54.5349},{"date":"2021-04-28","close":54.3681},{"date":"2021-04-29","close":55.114},{"date":"2021-04-30","close":54.7214},{"date":"2021-05-03","close":55.9876},{"date":"2021-05-04","close":56.4195},{"date":"2021-05-05","close":56.2232},{"date":"2021-05-06","close":57.1066},{"date":"2021-05-07","close":57.3618},{"date":"2021-05-10","close":57.352},{"date":"2021-05-11","close":56.6452},{"date":"2021-05-12","close":55.6146},{"date":"2021-05-13","close":57.0771},{"date":"2021-05-14","close":57.8427},{"date":"2021-05-17","close":57.3716},{"date":"2021-05-18","close":57.0673},{"date":"2021-05-19","close":57.136},{"date":"2021-05-20","close":56.6943},{"date":"2021-05-21","close":56.6747},{"date":"2021-05-24","close":57.4992},{"date":"2021-05-25","close":56.3623},{"date":"2021-05-26","close":56.5294},{"date":"2021-05-27","close":57.1681},{"date":"2021-05-28","close":57.3646},{"date":"2021-06-01","close":57.4825},{"date":"2021-06-02","close":57.2761},{"date":"2021-06-03","close":57.1779},{"date":"2021-06-04","close":57.0502},{"date":"2021-06-07","close":56.3132},{"date":"2021-06-08","close":56.3525},{"date":"2021-06-09","close":55.4681},{"date":"2021-06-10","close":54.9474},{"date":"2021-06-11","close":55.2716},{"date":"2021-06-14","close":54.8491},{"date":"2021-06-15","close":55.5271},{"date":"2021-06-16","close":55.1537},{"date":"2021-06-17","close":53.5128},{"date":"2021-06-18","close":52.088},{"date":"2021-06-21","close":53.611},{"date":"2021-06-22","close":53.4735},{"date":"2021-06-23","close":53.2868},{"date":"2021-06-24","close":54.1613},{"date":"2021-06-25","close":54.6526},{"date":"2021-06-28","close":53.5619},{"date":"2021-06-29","close":53.4636},{"date":"2021-06-30","close":53.6995},{"date":"2021-07-01","close":54.2399},{"date":"2021-07-02","close":54.0335},{"date":"2021-07-06","close":52.9723},{"date":"2021-07-07","close":53.159},{"date":"2021-07-08","close":51.9603},{"date":"2021-07-09","close":53.7584},{"date":"2021-07-12","close":54.0925},{"date":"2021-07-13","close":53.3162},{"date":"2021-07-14","close":53.4538},{"date":"2021-07-15","close":53.6405},{"date":"2021-07-16","close":53.0804},{"date":"2021-07-19","close":50.8597},{"date":"2021-07-20","close":52.4024},{"date":"2021-07-21","close":53.1689},{"date":"2021-07-22","close":52.5891},{"date":"2021-07-23","close":52.6382},{"date":"2021-07-26","close":53.0313},{"date":"2021-07-27","close":52.8151},{"date":"2021-07-28","close":52.3238},{"date":"2021-07-29","close":52.9232},{"date":"2021-07-30","close":52.6972},{"date":"2021-08-02","close":52.7169},{"date":"2021-08-03","close":52.6481},{"date":"2021-08-04","close":52.088},{"date":"2021-08-05","close":53.0804},{"date":"2021-08-06","close":53.9746},{"date":"2021-08-09","close":54.1416},{"date":"2021-08-10","close":54.6231},{"date":"2021-08-11","close":55.2028},{"date":"2021-08-12","close":55.1734},{"date":"2021-08-13","close":54.6722},{"date":"2021-08-16","close":54.4855},{"date":"2021-08-17","close":54.4787},{"date":"2021-08-18","close":53.8097},{"date":"2021-08-19","close":53.7605},{"date":"2021-08-20","close":54.1245},{"date":"2021-08-23","close":54.5672},{"date":"2021-08-24","close":54.6754},{"date":"2021-08-25","close":55.3443},{"date":"2021-08-26","close":54.6951},{"date":"2021-08-27","close":55.61},{"date":"2021-08-30","close":54.9213},{"date":"2021-08-31","close":54.9607},{"date":"2021-09-01","close":54.7541},{"date":"2021-09-02","close":54.5672},{"date":"2021-09-03","close":53.8687},{"date":"2021-09-07","close":54.0261},{"date":"2021-09-08","close":54.3311},{"date":"2021-09-09","close":53.6917},{"date":"2021-09-10","close":52.6194},{"date":"2021-09-13","close":53.1703},{"date":"2021-09-14","close":52.3145},{"date":"2021-09-15","close":53.0916},{"date":"2021-09-16","close":52.7768},{"date":"2021-09-17","close":52.2161},{"date":"2021-09-20","close":51.4094},{"date":"2021-09-21","close":50.8586},{"date":"2021-09-22","close":51.5176},{"date":"2021-09-23","close":52.0784},{"date":"2021-09-24","close":52.0981},{"date":"2021-09-27","close":53.0424},{"date":"2021-09-28","close":52.5112},{"date":"2021-09-29","close":53.4556},{"date":"2021-09-30","close":53.0523},{"date":"2021-10-01","close":54.3705},{"date":"2021-10-04","close":54.1344},{"date":"2021-10-05","close":55.364},{"date":"2021-10-06","close":55.6591},{"date":"2021-10-07","close":56.0034},{"date":"2021-10-08","close":56.4855},{"date":"2021-10-11","close":55.8657},{"date":"2021-10-12","close":55.9641},{"date":"2021-10-13","close":55.246},{"date":"2021-10-14","close":56.1608},{"date":"2021-10-15","close":56.6822},{"date":"2021-10-18","close":56.1412},{"date":"2021-10-19","close":56.5347},{"date":"2021-10-20","close":57.1347},{"date":"2021-10-21","close":56.5642},{"date":"2021-10-22","close":56.6232},{"date":"2021-10-25","close":56.7216},{"date":"2021-10-26","close":56.3773},{"date":"2021-10-27","close":54.6852},{"date":"2021-10-28","close":55.4919},{"date":"2021-10-29","close":55.1574},{"date":"2021-11-01","close":56.1707},{"date":"2021-11-02","close":56.4559},{"date":"2021-11-03","close":56.4559},{"date":"2021-11-04","close":55.7378},{"date":"2021-11-05","close":56.2887},{"date":"2021-11-08","close":57.0757},{"date":"2021-11-09","close":56.7216},{"date":"2021-11-10","close":56.2887},{"date":"2021-11-11","close":56.6232},{"date":"2021-11-12","close":56.1116},{"date":"2021-11-15","close":55.3148},{"date":"2021-11-16","close":55.5607},{"date":"2021-11-17","close":56.2395},{"date":"2021-11-18","close":55.7673},{"date":"2021-11-19","close":54.7246},{"date":"2021-11-22","close":55.7772},{"date":"2021-11-23","close":56.5286},{"date":"2021-11-24","close":55.9869},{"date":"2021-11-26","close":54.234},{"date":"2021-11-29","close":54.2734},{"date":"2021-11-30","close":52.6484},{"date":"2021-12-01","close":52.6189},{"date":"2021-12-02","close":54.234},{"date":"2021-12-03","close":54.037},{"date":"2021-12-06","close":55.3665},{"date":"2021-12-07","close":55.9869},{"date":"2021-12-08","close":55.9279},{"date":"2021-12-09","close":55.7801},{"date":"2021-12-10","close":56.2332},{"date":"2021-12-13","close":55.9082},{"date":"2021-12-14","close":55.8491},{"date":"2021-12-15","close":56.2135},{"date":"2021-12-16","close":57.0308},{"date":"2021-12-17","close":55.918},{"date":"2021-12-20","close":54.7362},{"date":"2021-12-21","close":55.8983},{"date":"2021-12-22","close":55.8983},{"date":"2021-12-23","close":56.1544},{"date":"2021-12-27","close":56.8437},{"date":"2021-12-28","close":57.3066},{"date":"2021-12-29","close":57.2869},{"date":"2021-12-30","close":56.9028},{"date":"2021-12-31","close":56.8831},{"date":"2022-01-03","close":57.218},{"date":"2022-01-04","close":58.4884},{"date":"2022-01-05","close":57.8876},{"date":"2022-01-06","close":58.4588},{"date":"2022-01-07","close":59.8573},{"date":"2022-01-10","close":59.808},{"date":"2022-01-11","close":60.202},{"date":"2022-01-12","close":60.2512},{"date":"2022-01-13","close":60.5565},{"date":"2022-01-14","close":60.6944},{"date":"2022-01-18","close":59.9853},{"date":"2022-01-19","close":58.6853},{"date":"2022-01-20","close":58.1929},{"date":"2022-01-21","close":57.2672},{"date":"2022-01-24","close":58.0649},{"date":"2022-01-25","close":57.4346},{"date":"2022-01-26","close":57.7596},{"date":"2022-01-27","close":57.3854},{"date":"2022-01-28","close":57.996},{"date":"2022-01-31","close":58.7543},{"date":"2022-02-01","close":59.6603},{"date":"2022-02-02","close":60.458},{"date":"2022-02-03","close":60.1724},{"date":"2022-02-04","close":60.3398},{"date":"2022-02-07","close":59.9065},{"date":"2022-02-08","close":60.8126},{"date":"2022-02-09","close":60.6451},{"date":"2022-02-10","close":61.1572},{"date":"2022-02-11","close":60.7042},{"date":"2022-02-14","close":60.202},{"date":"2022-02-15","close":60.5171},{"date":"2022-02-16","close":61.1179},{"date":"2022-02-17","close":60.0739},{"date":"2022-02-18","close":60.6648},{"date":"2022-02-22","close":60.1453},{"date":"2022-02-23","close":59.2975},{"date":"2022-02-24","close":58.1638},{"date":"2022-02-25","close":60.9537},{"date":"2022-02-28","close":60.4706},{"date":"2022-03-01","close":58.8637},{"date":"2022-03-02","close":60.6185},{"date":"2022-03-03","close":60.6678},{"date":"2022-03-04","close":60.0172},{"date":"2022-03-07","close":58.8342},{"date":"2022-03-08","close":59.2088},{"date":"2022-03-09","close":60.165},{"date":"2022-03-10","close":60.0369},{"date":"2022-03-11","close":60.0172},{"date":"2022-03-14","close":60.7959},{"date":"2022-03-15","close":61.7818},{"date":"2022-03-16","close":62.4127},{"date":"2022-03-17","close":62.8958},{"date":"2022-03-18","close":62.3634},{"date":"2022-03-21","close":63.0831},{"date":"2022-03-22","close":63.6154},{"date":"2022-03-23","close":62.9944},{"date":"2022-03-24","close":63.6943},{"date":"2022-03-25","close":64.5717},{"date":"2022-03-28","close":64.4139},{"date":"2022-03-29","close":64.69},{"date":"2022-03-30","close":64.6012},{"date":"2022-03-31","close":63.9013},{"date":"2022-04-01","close":64.3351},{"date":"2022-04-04","close":62.9549},{"date":"2022-04-05","close":62.4028},{"date":"2022-04-06","close":62.462},{"date":"2022-04-07","close":62.6592},{"date":"2022-04-08","close":63.5168},{"date":"2022-04-11","close":63.7436},{"date":"2022-04-12","close":63.5957},{"date":"2022-04-13","close":63.8422},{"date":"2022-04-14","close":64.2266},{"date":"2022-04-18","close":64.5717},{"date":"2022-04-19","close":64.7491},{"date":"2022-04-20","close":66.4053},{"date":"2022-04-21","close":65.7152},{"date":"2022-04-22","close":63.7928},{"date":"2022-04-25","close":63.7633},{"date":"2022-04-26","close":62.5409},{"date":"2022-04-27","close":63.2014},{"date":"2022-04-28","close":63.6647},{"date":"2022-04-29","close":61.9494},{"date":"2022-05-02","close":60.6974},{"date":"2022-05-03","close":61.9001},{"date":"2022-05-04","close":63.9309},{"date":"2022-05-05","close":62.8563},{"date":"2022-05-06","close":63.5267},{"date":"2022-05-09","close":62.186},{"date":"2022-05-10","close":61.8409},{"date":"2022-05-11","close":61.4959},{"date":"2022-05-12","close":61.0621},{"date":"2022-05-13","close":62.255},{"date":"2022-05-16","close":62.2057},{"date":"2022-05-17","close":63.8816},{"date":"2022-05-18","close":62.5606},{"date":"2022-05-19","close":62.048},{"date":"2022-05-20","close":61.9001},{"date":"2022-05-23","close":63.1915},{"date":"2022-05-24","close":63.0859},{"date":"2022-05-25","close":63.3523},{"date":"2022-05-26","close":63.9247},{"date":"2022-05-27","close":65.0595},{"date":"2022-05-31","close":64.6253},{"date":"2022-06-01","close":63.8951},{"date":"2022-06-02","close":64.5069},{"date":"2022-06-03","close":63.8852},{"date":"2022-06-06","close":63.6385},{"date":"2022-06-07","close":63.9938},{"date":"2022-06-08","close":62.5728},{"date":"2022-06-09","close":60.7571},{"date":"2022-06-10","close":59.5433},{"date":"2022-06-13","close":57.5401},{"date":"2022-06-14","close":57.7671},{"date":"2022-06-15","close":58.1322},{"date":"2022-06-16","close":56.1487},{"date":"2022-06-17","close":56.7803},{"date":"2022-06-21","close":57.7177},{"date":"2022-06-22","close":57.6388},{"date":"2022-06-23","close":57.254},{"date":"2022-06-24","close":58.9808},{"date":"2022-06-27","close":59.0006},{"date":"2022-06-28","close":58.744},{"date":"2022-06-29","close":58.2605},{"date":"2022-06-30","close":58.4776},{"date":"2022-07-01","close":59.3558},{"date":"2022-07-05","close":57.7079},{"date":"2022-07-06","close":57.7572},{"date":"2022-07-07","close":57.8559},{"date":"2022-07-08","close":57.1651},{"date":"2022-07-11","close":57.1849},{"date":"2022-07-12","close":56.9678},{"date":"2022-07-13","close":56.5237},{"date":"2022-07-14","close":54.8758},{"date":"2022-07-15","close":55.7047},{"date":"2022-07-18","close":55.4975},{"date":"2022-07-19","close":56.9678},{"date":"2022-07-20","close":56.9382},{"date":"2022-07-21","close":56.6421},{"date":"2022-07-22","close":56.2968},{"date":"2022-07-25","close":57.0566},{"date":"2022-07-26","close":57.1059},{"date":"2022-07-27","close":57.2441},{"date":"2022-07-28","close":56.9777},{"date":"2022-07-29","close":57.4809},{"date":"2022-08-01","close":54.9152},{"date":"2022-08-02","close":54.6093},{"date":"2022-08-03","close":54.6093},{"date":"2022-08-04","close":53.662},{"date":"2022-08-05","close":54.3922},{"date":"2022-08-08","close":54.6389},{"date":"2022-08-09","close":55.3198},{"date":"2022-08-10","close":56.2376},{"date":"2022-08-11","close":56.7507},{"date":"2022-08-12","close":57.9348},{"date":"2022-08-15","close":57.7079},{"date":"2022-08-16","close":58.0862},{"date":"2022-08-17","close":57.7602},{"date":"2022-08-18","close":58.2344},{"date":"2022-08-19","close":57.533},{"date":"2022-08-22","close":56.2686},{"date":"2022-08-23","close":56.3081},{"date":"2022-08-24","close":56.4958},{"date":"2022-08-25","close":57.2465},{"date":"2022-08-26","close":56.1105},{"date":"2022-08-29","close":55.7944},{"date":"2022-08-30","close":55.0634},{"date":"2022-08-31","close":54.6386},{"date":"2022-09-01","close":54.8362},{"date":"2022-09-02","close":54.7571},{"date":"2022-09-06","close":54.6584},{"date":"2022-09-07","close":55.5474},{"date":"2022-09-08","close":55.9821},{"date":"2022-09-09","close":56.1698},{"date":"2022-09-12","close":56.7526},{"date":"2022-09-13","close":55.172},{"date":"2022-09-14","close":54.6979},{"date":"2022-09-15","close":54.7473},{"date":"2022-09-16","close":53.305},{"date":"2022-09-19","close":54.441},{"date":"2022-09-20","close":53.1469},{"date":"2022-09-21","close":52.2381},{"date":"2022-09-22","close":51.191},{"date":"2022-09-23","close":50.3809},{"date":"2022-09-26","close":49.0671},{"date":"2022-09-27","close":49.5116},{"date":"2022-09-28","close":50.3019},{"date":"2022-09-29","close":50.1537},{"date":"2022-09-30","close":49.235},{"date":"2022-10-03","close":50.8946},{"date":"2022-10-04","close":52.5443},{"date":"2022-10-05","close":52.1591},{"date":"2022-10-06","close":51.517},{"date":"2022-10-07","close":50.7267},{"date":"2022-10-10","close":50.8057},{"date":"2022-10-11","close":51.2897},{"date":"2022-10-12","close":50.8551},{"date":"2022-10-13","close":53.0086},{"date":"2022-10-14","close":52.3566},{"date":"2022-10-17","close":52.9494},{"date":"2022-10-18","close":53.9471},{"date":"2022-10-19","close":53.8779},{"date":"2022-10-20","close":52.9889},{"date":"2022-10-21","close":54.8263},{"date":"2022-10-24","close":55.172},{"date":"2022-10-25","close":55.0831},{"date":"2022-10-26","close":55.2906},{"date":"2022-10-27","close":55.6758},{"date":"2022-10-28","close":57.2861},{"date":"2022-10-31","close":56.3278},{"date":"2022-11-01","close":55.8043},{"date":"2022-11-02","close":54.8362},{"date":"2022-11-03","close":54.5497},{"date":"2022-11-04","close":54.7967},{"date":"2022-11-07","close":54.9251},{"date":"2022-11-08","close":54.9745},{"date":"2022-11-09","close":53.7989},{"date":"2022-11-10","close":55.9031},{"date":"2022-11-11","close":55.2906},{"date":"2022-11-14","close":54.8164},{"date":"2022-11-15","close":54.9053},{"date":"2022-11-16","close":54.9547},{"date":"2022-11-17","close":55.3498},{"date":"2022-11-18","close":55.9327},{"date":"2022-11-21","close":56.1204},{"date":"2022-11-22","close":56.4695},{"date":"2022-11-23","close":56.6772},{"date":"2022-11-25","close":56.7761},{"date":"2022-11-28","close":56.1431},{"date":"2022-11-29","close":57.142},{"date":"2022-11-30","close":57.5079},{"date":"2022-12-01","close":57.3991},{"date":"2022-12-02","close":57.0332},{"date":"2022-12-05","close":55.708},{"date":"2022-12-06","close":56.4893},{"date":"2022-12-07","close":55.619},{"date":"2022-12-08","close":55.7574},{"date":"2022-12-09","close":55.8563},{"date":"2022-12-12","close":56.064},{"date":"2022-12-13","close":56.1234},{"date":"2022-12-14","close":55.6289},{"date":"2022-12-15","close":55.2926},{"date":"2022-12-16","close":55.1838},{"date":"2022-12-19","close":54.3432},{"date":"2022-12-20","close":55.1641},{"date":"2022-12-21","close":56.786},{"date":"2022-12-22","close":56.5585},{"date":"2022-12-23","close":57.2112},{"date":"2022-12-27","close":57.9529},{"date":"2022-12-28","close":57.2409},{"date":"2022-12-29","close":58.0222},{"date":"2022-12-30","close":57.6859},{"date":"2023-01-03","close":57.943},{"date":"2023-01-04","close":58.6155},{"date":"2023-01-05","close":58.5562},{"date":"2023-01-06","close":59.8023},{"date":"2023-01-09","close":58.3188},{"date":"2023-01-10","close":58.3881},{"date":"2023-01-11","close":59.1693},{"date":"2023-01-12","close":59.2188},{"date":"2023-01-13","close":59.555},{"date":"2023-01-17","close":58.6946},{"date":"2023-01-18","close":57.8244},{"date":"2023-01-19","close":57.4288},{"date":"2023-01-20","close":58.309},{"date":"2023-01-23","close":58.9221},{"date":"2023-01-24","close":59.5649},{"date":"2023-01-25","close":59.9209},{"date":"2023-01-26","close":60.4748},{"date":"2023-01-27","close":60.3165},{"date":"2023-01-30","close":59.7528},{"date":"2023-01-31","close":60.8011},{"date":"2023-02-01","close":59.8715},{"date":"2023-02-02","close":59.5155},{"date":"2023-02-03","close":59.4364},{"date":"2023-02-06","close":60.7616},{"date":"2023-02-07","close":62.0571},{"date":"2023-02-08","close":61.3747},{"date":"2023-02-09","close":61.0681},{"date":"2023-02-10","close":61.4835},{"date":"2023-02-13","close":61.8791},{"date":"2023-02-14","close":61.0978},{"date":"2023-02-15","close":61.4637},{"date":"2023-02-16","close":60.9791},{"date":"2023-02-17","close":60.8308},{"date":"2023-02-21","close":60.1705},{"date":"2023-02-22","close":60.0319},{"date":"2023-02-23","close":60.0913},{"date":"2023-02-24","close":60.4675},{"date":"2023-02-27","close":60.2893},{"date":"2023-02-28","close":60.4774},{"date":"2023-03-01","close":60.6358},{"date":"2023-03-02","close":60.8239},{"date":"2023-03-03","close":61.1406},{"date":"2023-03-06","close":60.715},{"date":"2023-03-07","close":59.131},{"date":"2023-03-08","close":58.2598},{"date":"2023-03-09","close":57.5867},{"date":"2023-03-10","close":56.7749},{"date":"2023-03-13","close":54.983},{"date":"2023-03-14","close":55.7156},{"date":"2023-03-15","close":53.7654},{"date":"2023-03-16","close":55.3097},{"date":"2023-03-17","close":53.0526},{"date":"2023-03-20","close":54.7058},{"date":"2023-03-21","close":55.4582},{"date":"2023-03-22","close":53.8941},{"date":"2023-03-23","close":53.2407},{"date":"2023-03-24","close":54.0129},{"date":"2023-03-27","close":55.0622},{"date":"2023-03-28","close":55.3196},{"date":"2023-03-29","close":56.3294},{"date":"2023-03-30","close":56.7254},{"date":"2023-03-31","close":57.4382},{"date":"2023-04-03","close":57.0125},{"date":"2023-04-04","close":55.6463},{"date":"2023-04-05","close":55.6562},{"date":"2023-04-06","close":55.8146},{"date":"2023-04-10","close":55.8839},{"date":"2023-04-11","close":56.3096},{"date":"2023-04-12","close":56.0225},{"date":"2023-04-13","close":56.1413},{"date":"2023-04-14","close":55.676},{"date":"2023-04-17","close":56.6264},{"date":"2023-04-18","close":56.9333},{"date":"2023-04-19","close":56.9135},{"date":"2023-04-20","close":56.5472},{"date":"2023-04-21","close":55.874},{"date":"2023-04-24","close":56.0621},{"date":"2023-04-25","close":55.5473},{"date":"2023-04-26","close":55.1414},{"date":"2023-04-27","close":56.2898},{"date":"2023-04-28","close":56.9927},{"date":"2023-05-01","close":59.527},{"date":"2023-05-02","close":58.4281},{"date":"2023-05-03","close":57.8341},{"date":"2023-05-04","close":57.4976},{"date":"2023-05-05","close":58.0321},{"date":"2023-05-08","close":58.2202},{"date":"2023-05-09","close":58.0321},{"date":"2023-05-10","close":57.9034},{"date":"2023-05-11","close":57.8144},{"date":"2023-05-12","close":57.9232},{"date":"2023-05-15","close":57.7946},{"date":"2023-05-16","close":57.2501},{"date":"2023-05-17","close":57.656},{"date":"2023-05-18","close":58.2796},{"date":"2023-05-19","close":58.2103},{"date":"2023-05-22","close":58.0915},{"date":"2023-05-23","close":57.3909},{"date":"2023-05-24","close":56.6575},{"date":"2023-05-25","close":56.4692},{"date":"2023-05-26","close":56.598},{"date":"2023-05-30","close":56.8854},{"date":"2023-05-31","close":55.498},{"date":"2023-06-01","close":55.8845},{"date":"2023-06-02","close":57.4999},{"date":"2023-06-05","close":57.9459},{"date":"2023-06-06","close":58.1044},{"date":"2023-06-07","close":59.1846},{"date":"2023-06-08","close":58.7882},{"date":"2023-06-09","close":58.8081},{"date":"2023-06-12","close":58.3522},{"date":"2023-06-13","close":58.7189},{"date":"2023-06-14","close":57.599},{"date":"2023-06-15","close":58.3125},{"date":"2023-06-16","close":58.045},{"date":"2023-06-20","close":57.5693},{"date":"2023-06-21","close":57.708},{"date":"2023-06-22","close":57.6981},{"date":"2023-06-23","close":57.381},{"date":"2023-06-26","close":57.7972},{"date":"2023-06-27","close":58.4216},{"date":"2023-06-28","close":57.6981},{"date":"2023-06-29","close":58.5801},{"date":"2023-06-30","close":58.8477},{"date":"2023-07-03","close":59.1846},{"date":"2023-07-05","close":59.1351},{"date":"2023-07-06","close":59.4225},{"date":"2023-07-07","close":59.9081},{"date":"2023-07-10","close":59.0063},{"date":"2023-07-11","close":59.9973},{"date":"2023-07-12","close":59.9081},{"date":"2023-07-13","close":59.9478},{"date":"2023-07-14","close":58.9072},{"date":"2023-07-17","close":59.5712},{"date":"2023-07-18","close":59.7991},{"date":"2023-07-19","close":60.0964},{"date":"2023-07-20","close":61.2658},{"date":"2023-07-21","close":60.9487},{"date":"2023-07-24","close":60.9289},{"date":"2023-07-25","close":60.4532},{"date":"2023-07-26","close":61.0775},{"date":"2023-07-27","close":61.4839},{"date":"2023-07-28","close":61.6325},{"date":"2023-07-31","close":62.0884},{"date":"2023-08-01","close":62.3956},{"date":"2023-08-02","close":62.3064},{"date":"2023-08-03","close":62.7524},{"date":"2023-08-04","close":62.356},{"date":"2023-08-07","close":62.9308},{"date":"2023-08-08","close":63.0398},{"date":"2023-08-09","close":62.6037},{"date":"2023-08-10","close":62.3758},{"date":"2023-08-11","close":62.8515},{"date":"2023-08-14","close":62.3758},{"date":"2023-08-15","close":61.853},{"date":"2023-08-16","close":61.9423},{"date":"2023-08-17","close":61.1189},{"date":"2023-08-18","close":61.099},{"date":"2023-08-21","close":61.2082},{"date":"2023-08-22","close":60.8907},{"date":"2023-08-23","close":61.4661},{"date":"2023-08-24","close":61.5951},{"date":"2023-08-25","close":61.5653},{"date":"2023-08-28","close":61.7339},{"date":"2023-08-29","close":61.7736},{"date":"2023-08-30","close":61.5653},{"date":"2023-08-31","close":61.5951},{"date":"2023-09-01","close":61.8034},{"date":"2023-09-05","close":61.2379},{"date":"2023-09-06","close":61.228},{"date":"2023-09-07","close":61.5554},{"date":"2023-09-08","close":61.9323},{"date":"2023-09-11","close":62.3887},{"date":"2023-09-12","close":63.4998},{"date":"2023-09-13","close":63.3013},{"date":"2023-09-14","close":64.0255},{"date":"2023-09-15","close":63.7378},{"date":"2023-09-18","close":64.0454},{"date":"2023-09-19","close":64.5612},{"date":"2023-09-20","close":64.4521},{"date":"2023-09-21","close":63.6783},{"date":"2023-09-22","close":63.9859},{"date":"2023-09-25","close":64.1743},{"date":"2023-09-26","close":63.4105},{"date":"2023-09-27","close":63.2914},{"date":"2023-09-28","close":63.3807},{"date":"2023-09-29","close":62.8053},{"date":"2023-10-02","close":61.8034},{"date":"2023-10-03","close":61.3272},{"date":"2023-10-04","close":62.0613},{"date":"2023-10-05","close":62.3192},{"date":"2023-10-06","close":62.7657},{"date":"2023-10-09","close":63.1625},{"date":"2023-10-10","close":63.0137},{"date":"2023-10-11","close":63.7775},{"date":"2023-10-12","close":63.093},{"date":"2023-10-13","close":63.3013},{"date":"2023-10-16","close":64.1545},{"date":"2023-10-17","close":64.9779},{"date":"2023-10-18","close":64.4323},{"date":"2023-10-19","close":63.5692},{"date":"2023-10-20","close":62.4482},{"date":"2023-10-23","close":61.8232},{"date":"2023-10-24","close":62.7855},{"date":"2023-10-25","close":63.2914},{"date":"2023-10-26","close":63.47},{"date":"2023-10-27","close":62.3192},{"date":"2023-10-30","close":62.4284},{"date":"2023-10-31","close":63.4998},{"date":"2023-11-01","close":64.6307},{"date":"2023-11-02","close":64.6207},{"date":"2023-11-03","close":65.2656},{"date":"2023-11-06","close":64.8787},{"date":"2023-11-07","close":64.8985},{"date":"2023-11-08","close":64.4223},{"date":"2023-11-09","close":64.7299},{"date":"2023-11-10","close":65.3648},{"date":"2023-11-13","close":65.4441},{"date":"2023-11-14","close":65.9104},{"date":"2023-11-15","close":65.9997},{"date":"2023-11-16","close":66.5254},{"date":"2023-11-17","close":66.4659},{"date":"2023-11-20","close":66.952},{"date":"2023-11-21","close":67.6103},{"date":"2023-11-22","close":68.0175},{"date":"2023-11-24","close":68.8118},{"date":"2023-11-27","close":68.6927},{"date":"2023-11-28","close":68.1565},{"date":"2023-11-29","close":68.0274},{"date":"2023-11-30","close":69.7948},{"date":"2023-12-01","close":69.5168},{"date":"2023-12-04","close":70.2218},{"date":"2023-12-05","close":69.8445},{"date":"2023-12-06","close":68.9906},{"date":"2023-12-07","close":68.3352},{"date":"2023-12-08","close":68.355},{"date":"2023-12-11","close":69.2289},{"date":"2023-12-12","close":69.4473},{"date":"2023-12-13","close":69.8346},{"date":"2023-12-14","close":68.2061},{"date":"2023-12-15","close":67.521},{"date":"2023-12-18","close":68.0175},{"date":"2023-12-19","close":68.4146},{"date":"2023-12-20","close":67.6302},{"date":"2023-12-21","close":68.0373},{"date":"2023-12-22","close":68.3153},{"date":"2023-12-26","close":68.504},{"date":"2023-12-27","close":68.6927},{"date":"2023-12-28","close":68.9806},{"date":"2023-12-29","close":69.0998},{"date":"2024-01-02","close":69.9637},{"date":"2024-01-03","close":69.775},{"date":"2024-01-04","close":70.202},{"date":"2024-01-05","close":70.6885},{"date":"2024-01-08","close":70.758},{"date":"2024-01-09","close":70.4899},{"date":"2024-01-10","close":70.4701},{"date":"2024-01-11","close":70.4998},{"date":"2024-01-12","close":70.5793},{"date":"2024-01-16","close":70.5991},{"date":"2024-01-17","close":70.4403},{"date":"2024-01-18","close":70.9864},{"date":"2024-01-19","close":71.6914},{"date":"2024-01-22","close":72.5354},{"date":"2024-01-23","close":72.2375},{"date":"2024-01-24","close":72.5751},{"date":"2024-01-25","close":72.4659},{"date":"2024-01-26","close":72.2673},{"date":"2024-01-29","close":72.7539},{"date":"2024-01-30","close":73.2603},{"date":"2024-01-31","close":72.3467},{"date":"2024-02-01","close":71.7907},{"date":"2024-02-02","close":72.5255},{"date":"2024-02-05","close":72.2772},{"date":"2024-02-06","close":72.2971},{"date":"2024-02-07","close":72.1482},{"date":"2024-02-08","close":71.5127},{"date":"2024-02-09","close":72.2375},{"date":"2024-02-12","close":72.5851},{"date":"2024-02-13","close":72.5056},{"date":"2024-02-14","close":73.0021},{"date":"2024-02-15","close":74.6901},{"date":"2024-02-16","close":73.8163},{"date":"2024-02-20","close":73.4118},{"date":"2024-02-21","close":73.859},{"date":"2024-02-22","close":74.4454},{"date":"2024-02-23","close":74.7237},{"date":"2024-02-26","close":74.0777},{"date":"2024-02-27","close":74.5249},{"date":"2024-02-28","close":74.5945},{"date":"2024-02-29","close":74.664},{"date":"2024-03-01","close":73.9684},{"date":"2024-03-04","close":73.8889},{"date":"2024-03-05","close":74.1174},{"date":"2024-03-06","close":75.0019},{"date":"2024-03-07","close":74.6342},{"date":"2024-03-08","close":74.3758},{"date":"2024-03-11","close":75.5286},{"date":"2024-03-12","close":75.7373},{"date":"2024-03-13","close":75.6777},{"date":"2024-03-14","close":75.5386},{"date":"2024-03-15","close":76.4926},{"date":"2024-03-18","close":76.4926},{"date":"2024-03-19","close":76.9299},{"date":"2024-03-20","close":77.2777},{"date":"2024-03-21","close":76.9299},{"date":"2024-03-22","close":75.9758},{"date":"2024-03-25","close":76.5125},{"date":"2024-03-26","close":76.4131},{"date":"2024-03-27","close":77.6156},{"date":"2024-03-28","close":77.8044},{"date":"2024-04-01","close":76.9995},{"date":"2024-04-02","close":76.592},{"date":"2024-04-03","close":76.7311},{"date":"2024-04-04","close":75.8864},{"date":"2024-04-05","close":76.1845},{"date":"2024-04-08","close":75.5882},{"date":"2024-04-09","close":74.7237},{"date":"2024-04-10","close":74.356},{"date":"2024-04-11","close":73.3522},{"date":"2024-04-12","close":73.4417},{"date":"2024-04-15","close":72.9845},{"date":"2024-04-16","close":72.8652},{"date":"2024-04-17","close":72.6864},{"date":"2024-04-18","close":73.382},{"date":"2024-04-19","close":75.1709},{"date":"2024-04-22","close":76.0057},{"date":"2024-04-23","close":76.2442},{"date":"2024-04-24","close":76.3336},{"date":"2024-04-25","close":75.9361},{"date":"2024-04-26","close":74.992},{"date":"2024-04-29","close":75.3497},{"date":"2024-04-30","close":74.6839},{"date":"2024-05-01","close":75.8069},{"date":"2024-05-02","close":76.0553},{"date":"2024-05-03","close":75.9261},{"date":"2024-05-06","close":77.2578},{"date":"2024-05-07","close":77.3274},{"date":"2024-05-08","close":76.8305},{"date":"2024-05-09","close":77.2181},{"date":"2024-05-10","close":77.4963},{"date":"2024-05-13","close":76.8603},{"date":"2024-05-14","close":76.8603},{"date":"2024-05-15","close":76.1448},{"date":"2024-05-16","close":76.7212},{"date":"2024-05-17","close":77.2578},{"date":"2024-05-20","close":75.6578},{"date":"2024-05-21","close":75.7373},{"date":"2024-05-22","close":75.4193},{"date":"2024-05-23","close":73.7},{"date":"2024-05-24","close":74.2864},{"date":"2024-05-28","close":73.5609},{"date":"2024-05-29","close":73.7131},{"date":"2024-05-30","close":74.9166},{"date":"2024-05-31","close":76.3887},{"date":"2024-06-03","close":75.4637},{"date":"2024-06-04","close":75.1454},{"date":"2024-06-05","close":74.5187},{"date":"2024-06-06","close":74.5983},{"date":"2024-06-07","close":74.847},{"date":"2024-06-10","close":74.9365},{"date":"2024-06-11","close":73.7728},{"date":"2024-06-12","close":74.2601},{"date":"2024-06-13","close":73.7728},{"date":"2024-06-14","close":73.3948},{"date":"2024-06-17","close":74.8072},{"date":"2024-06-18","close":75.7919},{"date":"2024-06-20","close":76.0406},{"date":"2024-06-21","close":76.15},{"date":"2024-06-24","close":76.9158},{"date":"2024-06-25","close":75.7322},{"date":"2024-06-26","close":74.4392},{"date":"2024-06-27","close":74.8569},{"date":"2024-06-28","close":74.3397},{"date":"2024-07-01","close":74.3298},{"date":"2024-07-02","close":74.5386},{"date":"2024-07-03","close":74.0015},{"date":"2024-07-05","close":73.365},{"date":"2024-07-08","close":74.0115},{"date":"2024-07-09","close":74.2601},{"date":"2024-07-10","close":75.2448},{"date":"2024-07-11","close":76.2096},{"date":"2024-07-12","close":76.508},{"date":"2024-07-15","close":77.0054},{"date":"2024-07-16","close":77.9304},{"date":"2024-07-17","close":79.1936},{"date":"2024-07-18","close":79.3627},{"date":"2024-07-19","close":77.6419},{"date":"2024-07-22","close":77.6618},{"date":"2024-07-23","close":77.9304},{"date":"2024-07-24","close":77.5027},{"date":"2024-07-25","close":77.8906},{"date":"2024-07-26","close":79.6611},{"date":"2024-07-29","close":78.4376},{"date":"2024-07-30","close":80.049},{"date":"2024-07-31","close":79.5218},{"date":"2024-08-01","close":78.7758},{"date":"2024-08-02","close":78.2686},{"date":"2024-08-05","close":75.593},{"date":"2024-08-06","close":75.9908},{"date":"2024-08-07","close":75.8615},{"date":"2024-08-08","close":77.0253},{"date":"2024-08-09","close":77.4629},{"date":"2024-08-12","close":76.518},{"date":"2024-08-13","close":76.6473},{"date":"2024-08-14","close":77.2441},{"date":"2024-08-15","close":77.9503},{"date":"2024-08-16","close":78.5471},{"date":"2024-08-19","close":78.9449},{"date":"2024-08-20","close":78.4874},{"date":"2024-08-21","close":78.7193},{"date":"2024-08-22","close":79.0677},{"date":"2024-08-23","close":79.9835},{"date":"2024-08-26","close":80.0831},{"date":"2024-08-27","close":80.3021},{"date":"2024-08-28","close":80.9192},{"date":"2024-08-29","close":81.3075},{"date":"2024-08-30","close":81.5663},{"date":"2024-09-03","close":81.4468},{"date":"2024-09-04","close":81.5862},{"date":"2024-09-05","close":80.531},{"date":"2024-09-06","close":79.0279},{"date":"2024-09-09","close":80.1129},{"date":"2024-09-10","close":79.0976},{"date":"2024-09-11","close":77.3655},{"date":"2024-09-12","close":77.7139},{"date":"2024-09-13","close":77.9827},{"date":"2024-09-16","close":78.4804},{"date":"2024-09-17","close":78.9284},{"date":"2024-09-18","close":78.8388},{"date":"2024-09-19","close":78.8885},{"date":"2024-09-20","close":78.1818},{"date":"2024-09-23","close":78.3112},{"date":"2024-09-24","close":77.8035},{"date":"2024-09-25","close":77.704},{"date":"2024-09-26","close":78.3311},{"date":"2024-09-27","close":78.5401},{"date":"2024-09-30","close":78.6895},{"date":"2024-10-01","close":78.9383},{"date":"2024-10-02","close":78.2614},{"date":"2024-10-03","close":77.7936},{"date":"2024-10-04","close":78.9184},{"date":"2024-10-07","close":76.1411},{"date":"2024-10-08","close":76.9574},{"date":"2024-10-09","close":77.8931},{"date":"2024-10-10","close":77.8533},{"date":"2024-10-11","close":78.9881},{"date":"2024-10-14","close":79.9736},{"date":"2024-10-15","close":79.9636},{"date":"2024-10-16","close":80.2224},{"date":"2024-10-17","close":81.3473},{"date":"2024-10-18","close":81.4468},{"date":"2024-10-21","close":80.7002},{"date":"2024-10-22","close":80.4414},{"date":"2024-10-23","close":80.5708},{"date":"2024-10-24","close":80.7201},{"date":"2024-10-25","close":79.2071},{"date":"2024-10-28","close":80.2523},{"date":"2024-10-29","close":79.3962},{"date":"2024-10-30","close":79.9935},{"date":"2024-10-31","close":78.5999},{"date":"2024-11-01","close":78.9084},{"date":"2024-11-04","close":76.161},{"date":"2024-11-05","close":78.0325},{"date":"2024-11-06","close":82.3825},{"date":"2024-11-07","close":81.7056},{"date":"2024-11-08","close":82.7309},{"date":"2024-11-11","close":82.8305},{"date":"2024-11-12","close":82.5916},{"date":"2024-11-13","close":82.8305},{"date":"2024-11-14","close":82.4224},{"date":"2024-11-15","close":83.2884},{"date":"2024-11-18","close":84.025},{"date":"2024-11-19","close":83.7363},{"date":"2024-11-20","close":84.1046},{"date":"2024-11-21","close":84.7815},{"date":"2024-11-22","close":85.6775},{"date":"2024-11-25","close":85.4385},{"date":"2024-11-26","close":86.215},{"date":"2024-11-27","close":86.716},{"date":"2024-11-29","close":86.3973},{"date":"2024-12-02","close":85.8295},{"date":"2024-12-03","close":85.6502},{"date":"2024-12-04","close":85.5206},{"date":"2024-12-05","close":85.6103},{"date":"2024-12-06","close":85.7498},{"date":"2024-12-09","close":84.6739},{"date":"2024-12-10","close":83.6379},{"date":"2024-12-11","close":84.4249},{"date":"2024-12-12","close":83.6279},{"date":"2024-12-13","close":83.857},{"date":"2024-12-16","close":83.7076},{"date":"2024-12-17","close":83.3191},{"date":"2024-12-18","close":81.1873},{"date":"2024-12-19","close":81.3467},{"date":"2024-12-20","close":82.8708},{"date":"2024-12-23","close":83.0502},{"date":"2024-12-24","close":84.4747},{"date":"2024-12-26","close":84.9329},{"date":"2024-12-27","close":84.3551},{"date":"2024-12-30","close":84.0663},{"date":"2024-12-31","close":84.3651},{"date":"2025-01-02","close":83.8371},{"date":"2025-01-03","close":84.0264},{"date":"2025-01-06","close":82.054},{"date":"2025-01-07","close":82.6318},{"date":"2025-01-08","close":83.2096},{"date":"2025-01-10","close":80.8188},{"date":"2025-01-13","close":81.7651},{"date":"2025-01-14","close":83.1099},{"date":"2025-01-15","close":84.4747},{"date":"2025-01-16","close":85.7498},{"date":"2025-01-17","close":85.9191},{"date":"2025-01-21","close":85.959},{"date":"2025-01-22","close":84.1559},{"date":"2025-01-23","close":83.608},{"date":"2025-01-24","close":84.5544},{"date":"2025-01-27","close":86.0586},{"date":"2025-01-28","close":85.421},{"date":"2025-01-29","close":85.69},{"date":"2025-01-30","close":85.8494},{"date":"2025-01-31","close":85.1222},{"date":"2025-02-03","close":85.0027},{"date":"2025-02-04","close":85.4111},{"date":"2025-02-05","close":85.949},{"date":"2025-02-06","close":86.477},{"date":"2025-02-07","close":86.4371},{"date":"2025-02-10","close":85.6103},{"date":"2025-02-11","close":84.5245},{"date":"2025-02-12","close":82.6816},{"date":"2025-02-13","close":83.7973},{"date":"2025-02-14","close":82.6916},{"date":"2025-02-18","close":83.1199},{"date":"2025-02-19","close":82.9306},{"date":"2025-02-20","close":82.6617},{"date":"2025-02-21","close":82.4425},{"date":"2025-02-24","close":84.0563},{"date":"2025-02-25","close":84.6639},{"date":"2025-02-26","close":83.9392},{"date":"2025-02-27","close":85.5243},{"date":"2025-02-28","close":86.4015},{"date":"2025-03-03","close":86.8801},{"date":"2025-03-04","close":84.8065},{"date":"2025-03-05","close":85.0757},{"date":"2025-03-06","close":84.6171},{"date":"2025-03-07","close":85.0757},{"date":"2025-03-10","close":84.6769},{"date":"2025-03-11","close":84.2682},{"date":"2025-03-12","close":83.7298},{"date":"2025-03-13","close":84.4875},{"date":"2025-03-14","close":86.1523},{"date":"2025-03-17","close":87.1492},{"date":"2025-03-18","close":86.6707},{"date":"2025-03-19","close":87.528},{"date":"2025-03-20","close":87.9069},{"date":"2025-03-21","close":86.9798},{"date":"2025-03-24","close":88.2359},{"date":"2025-03-25","close":88.9137},{"date":"2025-03-26","close":90.2297},{"date":"2025-03-27","close":91.1169},{"date":"2025-03-28","close":90.3593},{"date":"2025-03-31","close":91.6253},{"date":"2025-04-01","close":91.8048},{"date":"2025-04-02","close":91.7449},{"date":"2025-04-03","close":90.8278},{"date":"2025-04-04","close":82.8625},{"date":"2025-04-07","close":80.6394},{"date":"2025-04-08","close":81.1977},{"date":"2025-04-09","close":86.0626},{"date":"2025-04-10","close":84.1087},{"date":"2025-04-11","close":84.4177},{"date":"2025-04-14","close":86.0526},{"date":"2025-04-15","close":85.8632},{"date":"2025-04-16","close":84.9361},{"date":"2025-04-17","close":85.0557},{"date":"2025-04-21","close":83.0819},{"date":"2025-04-22","close":85.4445},{"date":"2025-04-23","close":85.8732},{"date":"2025-04-24","close":85.9729},{"date":"2025-04-25","close":85.0059},{"date":"2025-04-28","close":85.6937},{"date":"2025-04-29","close":86.3717},{"date":"2025-04-30","close":86.5611},{"date":"2025-05-01","close":86.0427},{"date":"2025-05-02","close":87.8371},{"date":"2025-05-05","close":86.2919},{"date":"2025-05-06","close":86.5112},{"date":"2025-05-07","close":87.558},{"date":"2025-05-08","close":87.6975},{"date":"2025-05-09","close":88.1262},{"date":"2025-05-12","close":88.9935},{"date":"2025-05-13","close":88.3156},{"date":"2025-05-14","close":87.0994},{"date":"2025-05-15","close":88.5349},{"date":"2025-05-16","close":89.1131},{"date":"2025-05-19","close":89.143},{"date":"2025-05-20","close":88.6545},{"date":"2025-05-21","close":87.4583},{"date":"2025-05-22","close":87.3187},{"date":"2025-05-23","close":87.6078},{"date":"2025-05-27","close":88.7941},{"date":"2025-05-28","close":87.8893},{"date":"2025-05-29","close":88.4978},{"date":"2025-05-30","close":89.0764},{"date":"2025-06-02","close":89.4555},{"date":"2025-06-03","close":89.4057},{"date":"2025-06-04","close":87.999},{"date":"2025-06-05","close":88.3981},{"date":"2025-06-06","close":88.9268},{"date":"2025-06-09","close":88.1487},{"date":"2025-06-10","close":87.9392},{"date":"2025-06-11","close":88.3382},{"date":"2025-06-12","close":88.9667},{"date":"2025-06-13","close":88.448},{"date":"2025-06-16","close":88.3881},{"date":"2025-06-17","close":88.0589},{"date":"2025-06-18","close":88.1187},{"date":"2025-06-20","close":88.9468},{"date":"2025-06-23","close":90.4531},{"date":"2025-06-24","close":89.7648},{"date":"2025-06-25","close":88.6874},{"date":"2025-06-26","close":89.8246},{"date":"2025-06-27","close":90.1838},{"date":"2025-06-30","close":91.4408},{"date":"2025-07-01","close":92.0992},{"date":"2025-07-02","close":91.1215},{"date":"2025-07-03","close":92.169},{"date":"2025-07-07","close":91.2313},{"date":"2025-07-08","close":91.4507},{"date":"2025-07-09","close":90.7524},{"date":"2025-07-10","close":90.2835},{"date":"2025-07-11","close":90.3733},{"date":"2025-07-14","close":91.4108},{"date":"2025-07-15","close":89.6052},{"date":"2025-07-16","close":90.7225},{"date":"2025-07-17","close":91.9595},{"date":"2025-07-18","close":92.159},{"date":"2025-07-21","close":91.1016},{"date":"2025-07-22","close":91.7999},{"date":"2025-07-23","close":91.7899},{"date":"2025-07-24","close":91.0417},{"date":"2025-07-25","close":91.4408},{"date":"2025-07-28","close":90.1838},{"date":"2025-07-29","close":90.8525},{"date":"2025-07-30","close":90.0249},{"date":"2025-07-31","close":90.2742},{"date":"2025-08-01","close":90.0249},{"date":"2025-08-04","close":92.5475},{"date":"2025-08-05","close":93.0261},{"date":"2025-08-06","close":93.8038},{"date":"2025-08-07","close":92.9563},{"date":"2025-08-08","close":93.4947},{"date":"2025-08-11","close":93.405},{"date":"2025-08-12","close":94.0431},{"date":"2025-08-13","close":95.1299},{"date":"2025-08-14","close":95.2994},{"date":"2025-08-15","close":94.7211},{"date":"2025-08-18","close":94.3123},{"date":"2025-08-19","close":95.6683},{"date":"2025-08-20","close":96.4784},{"date":"2025-08-21","close":96.1392},{"date":"2025-08-22","close":96.0793},{"date":"2025-08-25","close":95.4308},{"date":"2025-08-26","close":95.6803},{"date":"2025-08-27","close":96.1492},{"date":"2025-08-28","close":96.2988},{"date":"2025-08-29","close":96.5782},{"date":"2025-09-02","close":95.9995},{"date":"2025-09-03","close":96.658},{"date":"2025-09-04","close":97.3065},{"date":"2025-09-05","close":96.4186},{"date":"2025-09-08","close":95.8},{"date":"2025-09-09","close":95.6902},{"date":"2025-09-10","close":95.8998},{"date":"2025-09-11","close":97.8253},{"date":"2025-09-12","close":97.4262},{"date":"2025-09-15","close":96.6979},{"date":"2025-09-16","close":95.6703},{"date":"2025-09-17","close":96.5682},{"date":"2025-09-18","close":96.8176},{"date":"2025-09-19","close":96.4684},{"date":"2025-09-22","close":97.0172},{"date":"2025-09-23","close":97.7754},{"date":"2025-09-24","close":99.0326},{"date":"2025-09-25","close":98.7931},{"date":"2025-09-26","close":100.0702},{"date":"2025-09-29","close":99.4416},{"date":"2025-09-30","close":100.16},{"date":"2025-10-01","close":99.9205},{"date":"2025-10-02","close":101.437},{"date":"2025-10-03","close":101.447},{"date":"2025-10-06","close":102.1354},{"date":"2025-10-07","close":102.754},{"date":"2025-10-08","close":102.8139},{"date":"2025-10-09","close":102.0057},{"date":"2025-10-10","close":100.6289},{"date":"2025-10-13","close":101.0978},{"date":"2025-10-14","close":102.3849},{"date":"2025-10-15","close":100.0802},{"date":"2025-10-16","close":97.9451},{"date":"2025-10-17","close":98.6035},{"date":"2025-10-20","close":98.9727},{"date":"2025-10-21","close":99.2121},{"date":"2025-10-22","close":99.7808},{"date":"2025-10-23","close":99.711},{"date":"2025-10-24","close":99.8207},{"date":"2025-10-27","close":99.8307},{"date":"2025-10-28","close":98.1446},{"date":"2025-10-29","close":97.5759},{"date":"2025-10-30","close":99.3019},{"date":"2025-10-31","close":99.3319},{"date":"2025-11-03","close":99.1922},{"date":"2025-11-04","close":100.4094},{"date":"2025-11-05","close":100.6289},{"date":"2025-11-06","close":101.3971},{"date":"2025-11-07","close":102.3549},{"date":"2025-11-10","close":102.7839},{"date":"2025-11-11","close":103.5023},{"date":"2025-11-12","close":103.8016},{"date":"2025-11-13","close":104.1508},{"date":"2025-11-14","close":104.1708},{"date":"2025-11-17","close":103.9712},{"date":"2025-11-18","close":104.8791},{"date":"2025-11-19","close":105.0587},{"date":"2025-11-20","close":104.6995},{"date":"2025-11-21","close":106.1562},{"date":"2025-11-24","close":106.9544},{"date":"2025-11-25","close":107.7026},{"date":"2025-11-26","close":108.0743},{"date":"2025-11-28","close":107.685},{"date":"2025-12-01","close":106.2175},{"date":"2025-12-02","close":106.1276},{"date":"2025-12-03","close":105.5686},{"date":"2025-12-04","close":104.3108},{"date":"2025-12-05","close":102.6436},{"date":"2025-12-08","close":101.236},{"date":"2025-12-09","close":102.3841},{"date":"2025-12-10","close":102.434},{"date":"2025-12-11","close":104.4705},{"date":"2025-12-12","close":104.1311},{"date":"2025-12-15","close":105.2292},{"date":"2025-12-16","close":103.7817},{"date":"2025-12-17","close":105.8581},{"date":"2025-12-18","close":105.6784},{"date":"2025-12-19","close":106.3972},{"date":"2025-12-22","close":107.8946},{"date":"2025-12-23","close":107.3256},{"date":"2025-12-24","close":107.1459},{"date":"2025-12-26","close":106.2175},{"date":"2025-12-29","close":106.0578},{"date":"2025-12-30","close":106.0078},{"date":"2025-12-31","close":105.1294},{"date":"2026-01-02","close":104.4805},{"date":"2026-01-05","close":105.4887},{"date":"2026-01-06","close":105.0096},{"date":"2026-01-07","close":105.2691},{"date":"2026-01-08","close":105.309},{"date":"2026-01-09","close":104.4006},{"date":"2026-01-12","close":104.3407},{"date":"2026-01-13","close":102.5937},{"date":"2026-01-14","close":103.4223},{"date":"2026-01-15","close":102.983},{"date":"2026-01-16","close":102.3142},{"date":"2026-01-20","close":102.1245},{"date":"2026-01-21","close":102.2044},{"date":"2026-01-22","close":102.2243},{"date":"2026-01-23","close":101.6853},{"date":"2026-01-26","close":102.5039},{"date":"2026-01-27","close":102.1245},{"date":"2026-01-28","close":102.6336},{"date":"2026-01-29","close":104.5004},{"date":"2026-01-30","close":105.3889},{"date":"2026-02-02","close":105.5985},{"date":"2026-02-03","close":107.2257},{"date":"2026-02-04","close":109.2423},{"date":"2026-02-05","close":110.6998},{"date":"2026-02-06","close":111.0791},{"date":"2026-02-09","close":110.7098},{"date":"2026-02-10","close":109.7714},{"date":"2026-02-11","close":109.981},{"date":"2026-02-12","close":109.8213},{"date":"2026-02-13","close":108.5934},{"date":"2026-02-17","close":110.3005},{"date":"2026-02-18","close":108.4736},{"date":"2026-02-19","close":108.1641},{"date":"2026-02-20","close":109.5817},{"date":"2026-02-23","close":108.5235},{"date":"2026-02-24","close":109.1524},{"date":"2026-02-25","close":109.3246},{"date":"2026-02-26","close":109.3047},{"date":"2026-02-27","close":109.894},{"date":"2026-03-02","close":112.0615},{"date":"2026-03-03","close":111.3723},{"date":"2026-03-04","close":111.3623},{"date":"2026-03-05","close":109.874},{"date":"2026-03-06","close":109.5344},{"date":"2026-03-09","close":108.975},{"date":"2026-03-10","close":109.035},{"date":"2026-03-11","close":108.6554},{"date":"2026-03-12","close":108.3058},{"date":"2026-03-13","close":107.8963},{"date":"2026-03-16","close":108.3657},{"date":"2026-03-17","close":108.4556},{"date":"2026-03-18","close":106.0384},{"date":"2026-03-19","close":105.529},{"date":"2026-03-20","close":105.4791},{"date":"2026-03-23","close":106.3281},{"date":"2026-03-24","close":107.0173},{"date":"2026-03-25","close":106.2781},{"date":"2026-03-26","close":106.7476},{"date":"2026-03-27","close":103.9408},{"date":"2026-03-30","close":105.7088},{"date":"2026-03-31","close":106.6177},{"date":"2026-04-01","close":106.5179},{"date":"2026-04-02","close":107.5667},{"date":"2026-04-06","close":107.6466},{"date":"2026-04-07","close":107.7964},{"date":"2026-04-08","close":109.6643},{"date":"2026-04-09","close":110.753},{"date":"2026-04-10","close":109.3446},{"date":"2026-04-13","close":110.1037},{"date":"2026-04-14","close":110.1537},{"date":"2026-04-15","close":110.1037},{"date":"2026-04-16","close":109.7142},{"date":"2026-04-17","close":111.2225},{"date":"2026-04-20","close":110.9428},{"date":"2026-04-21","close":111.3623},{"date":"2026-04-22","close":110.5233},{"date":"2026-04-23","close":112.2912},{"date":"2026-04-24","close":110.4533},{"date":"2026-04-27","close":111.0427},{"date":"2026-04-28","close":112.2413},{"date":"2026-04-29","close":111.0826},{"date":"2026-04-30","close":112.481},{"date":"2026-05-01","close":111.5721},{"date":"2026-05-04","close":105.0296},{"date":"2026-05-05","close":106.0684},{"date":"2026-05-06","close":105.1694},{"date":"2026-05-07","close":104.2904},{"date":"2026-05-08","close":104.3803},{"date":"2026-05-11","close":103.6012},{"date":"2026-05-12","close":104.2704},{"date":"2026-05-13","close":103.9608},{"date":"2026-05-14","close":105.0795},{"date":"2026-05-15","close":105.6788},{"date":"2026-05-18","close":107.8863},{"date":"2026-05-19","close":107.7365},{"date":"2026-05-20","close":108.6554},{"date":"2026-05-21","close":109.055},{"date":"2026-05-22","close":108.7453},{"date":"2026-05-26","close":108.9651},{"date":"2026-05-27","close":106.9199},{"date":"2026-05-28","close":104.7611},{"date":"2026-05-29","close":103.4918},{"date":"2026-06-01","close":103.7717},{"date":"2026-06-02","close":104.8711},{"date":"2026-06-03","close":104.4013},{"date":"2026-06-04","close":104.961},{"date":"2026-06-05","close":107.5096},{"date":"2026-06-08","close":105.9105},{"date":"2026-06-09","close":106.8899},{"date":"2026-06-10","close":107.9893},{"date":"2026-06-11","close":107.3097},{"date":"2026-06-12","close":108.0593},{"date":"2026-06-15","close":108.2192},{"date":"2026-06-16","close":108.589},{"date":"2026-06-17","close":107.6195},{"date":"2026-06-18","close":107.2197},{"date":"2026-06-22","close":108.0693},{"date":"2026-06-23","close":110.5179},{"date":"2026-06-24","close":111.8571},{"date":"2026-06-25","close":110.8377},{"date":"2026-06-26","close":113.1864},{"date":"2026-06-29","close":113.6261},{"date":"2026-06-30","close":113.1464},{"date":"2026-07-01","close":114.0559},{"date":"2026-07-02","close":116.4545},{"date":"2026-07-06","close":116.2347},{"date":"2026-07-07","close":116.8843},{"date":"2026-07-08","close":115.1353},{"date":"2026-07-09","close":115.0853},{"date":"2026-07-10","close":114.9254},{"date":"2026-07-13","close":116.4346},{"date":"2026-07-14","close":114.4057},{"date":"2026-07-15","close":112.4568},{"date":"2026-07-16","close":113.826},{"date":"2026-07-17","close":114.3857},{"date":"2026-07-20","close":114.5256},{"date":"2026-07-21","close":114.5256},{"date":"2026-07-22","close":114.6356},{"date":"2026-07-23","close":115.565},{"date":"2026-07-24","close":117.8338},{"date":"2026-07-27","close":118.4734},{"date":"2026-07-28","close":119.3329},{"date":"2026-07-29","close":118.8732},{"date":"2026-07-30","close":116.3046},{"date":"2026-07-31","close":115.9448},{"date":"2026-08-03","close":116.1847},{"date":"2026-08-04","close":115.9148},{"date":"2026-08-05","close":115.675},{"date":"2026-08-06","close":115.9148},{"date":"2026-08-07","close":115.4651},{"date":"2026-08-10","close":113.7361},{"date":"2026-08-11","close":113.0864},{"date":"2026-08-12","close":113.0664},{"date":"2026-08-13","close":112.6567},{"date":"2026-08-14","close":112.9665},{"date":"2026-08-17","close":112.3169},{"date":"2026-08-18","close":112.3868},{"date":"2026-08-19","close":111.19},{"date":"2026-08-20","close":110.7},{"date":"2026-08-21","close":109.83},{"date":"2026-08-24","close":111.45},{"date":"2026-08-25","close":110.81},{"date":"2026-08-26","close":110.96},{"date":"2026-08-27","close":109.82},{"date":"2026-08-28","close":109.72},{"date":"2026-08-31","close":108.29},{"date":"2026-09-01","close":108.71},{"date":"2026-09-02","close":108.94},{"date":"2026-09-03","close":110.04},{"date":"2026-09-04","close":109.3},{"date":"2026-09-08","close":108.25},{"date":"2026-09-09","close":108.68},{"date":"2026-09-10","close":109.08},{"date":"2026-09-11","close":108.79},{"date":"2026-09-14","close":109.2},{"date":"2026-09-15","close":109.21},{"date":"2026-09-16","close":108.79},{"date":"2026-09-17","close":108.36},{"date":"2026-09-18","close":107.77},{"date":"2026-09-21","close":106.75},{"date":"2026-09-22","close":105.91},{"date":"2026-09-23","close":105.04},{"date":"2026-09-24","close":105.07},{"date":"2026-09-25","close":104.82},{"date":"2026-09-28","close":104.95},{"date":"2026-09-29","close":105.93},{"date":"2026-09-30","close":104.43},{"date":"2026-10-01","close":105.05},{"date":"2026-10-02","close":106.03},{"date":"2026-10-05","close":105.67},{"date":"2026-10-06","close":106.46},{"date":"2026-10-07","close":105.67},{"date":"2026-10-08","close":107.6},{"date":"2026-10-09","close":106.69},{"date":"2026-10-12","close":107.78},{"date":"2026-10-13","close":108.47},{"date":"2026-10-14","close":109.1},{"date":"2026-10-15","close":108.79},{"date":"2026-10-16","close":110.52},{"date":"2026-10-19","close":110.23},{"date":"2026-10-20","close":111.35},{"date":"2026-10-21","close":111.72},{"date":"2026-10-22","close":113.67}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":113.68,"low_30d":103.89,"support":104.88,"high_30d":113.8,"change_1d":1.8,"change_7d":2.9,"change_30d":4.5,"resistance":112.81,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.89,"per":10.33,"quarter":"2024-Q2"},{"pbr":0.88,"per":10.08,"quarter":"2024-Q3"},{"pbr":0.96,"per":12.91,"quarter":"2024-Q4"},{"pbr":1.04,"per":15.05,"quarter":"2025-Q1"},{"pbr":1.02,"per":14.53,"quarter":"2025-Q2"},{"pbr":1.07,"per":14.53,"quarter":"2025-Q3"},{"pbr":1.1,"per":13.18,"quarter":"2025-Q4"},{"pbr":1.11,"per":13.55,"quarter":"2026-Q1"},{"pbr":1.15,"per":13.87,"quarter":"2026-Q2"},{"pbr":1.16,"per":13.93,"quarter":"현재"}],"timeline":[{"close":74.3397,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":78.6895,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":84.3651,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":91.6253,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":91.4408,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":100.16,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":105.1294,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":106.6177,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":113.1464,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.02,"pbr_5y_low":0.88,"per_5y_avg":13.11,"per_5y_low":10.08,"current_pbr":1.16,"current_per":13.93,"pbr_5y_high":1.15,"per_5y_high":15.05,"pbr_5y_median":1.04,"per_5y_median":13.55,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 79 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 - PROPERTY & CASUALTY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.9%"},"momentum":{"grade":"C","reason":"RSI 79"},"valuation":{"grade":"C","reason":"PER 13.93x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.51,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.32,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.97,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.47,"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":0.47,"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":46.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.58,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.09,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.89,"per":10.33,"close":74.3397,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.88,"per":10.08,"close":78.6895,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.96,"per":12.91,"close":84.3651,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.04,"per":15.05,"close":91.6253,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.02,"per":14.53,"close":91.4408,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.07,"per":14.53,"close":100.16,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.1,"per":13.18,"close":105.1294,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.11,"per":13.55,"close":106.6177,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.15,"per":13.87,"close":113.1464,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.9배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.16,"pbr":null,"per":null,"roa":0.005090108680698858,"roe":0.023227831545906356,"revenue":4734000000.0,"market_cap":null,"net_income":444000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.46662441909590197,"total_assets":87228000000.0,"total_equity":19115000000.0,"profit_margin":0.09378960709759189,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1308000000.0,"operating_margin":0.27629911280101394},{"eps":1.6338,"pbr":null,"per":null,"roa":0.003925015086629617,"roe":0.01797398375748503,"revenue":4555000000.0,"market_cap":null,"net_income":336185392.2,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5225027442371021,"total_assets":85652000000.0,"total_equity":18704000000.0,"profit_margin":0.07380579411635566,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":539000000.0,"operating_margin":0.11833150384193195},{"eps":1.94,"pbr":null,"per":null,"roa":0.004655579747069996,"roe":0.02151343251632238,"revenue":4661000000.0,"market_cap":null,"net_income":402000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4368161338768505,"total_assets":86348000000.0,"total_equity":18686000000.0,"profit_margin":0.08624758635485948,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":541000000.0,"operating_margin":0.1160695129800472},{"eps":2.4265,"pbr":null,"per":null,"roa":0.005864488428107655,"roe":0.0275530286464028,"revenue":4603000000.0,"market_cap":null,"net_income":504000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4536172061698892,"total_assets":85941000000.0,"total_equity":18292000000.0,"profit_margin":0.10949380838583532,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":689000000.0,"operating_margin":0.14968498805127092},{"eps":1.87,"pbr":null,"per":null,"roa":0.0046180375112202954,"roe":0.02232499714514103,"revenue":4474000000.0,"market_cap":null,"net_income":391000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.42914617791685294,"total_assets":84668000000.0,"total_equity":17514000000.0,"profit_margin":0.08739383102369244,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":539000000.0,"operating_margin":0.12047384890478319},{"eps":1.7404,"pbr":null,"per":null,"roa":0.00445021769983883,"roe":0.021522889884241756,"revenue":4438000000.0,"market_cap":null,"net_income":370000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.43713384407390715,"total_assets":83142000000.0,"total_equity":17191000000.0,"profit_margin":0.08337088778729157,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":514000000.0,"operating_margin":0.11581793600721045},{"eps":0.8585,"pbr":null,"per":null,"roa":0.0022820741246964353,"roe":0.01095745927575296,"revenue":4470000000.0,"market_cap":null,"net_income":187000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4425055928411633,"total_assets":81943000000.0,"total_equity":17066000000.0,"profit_margin":0.041834451901566,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":188000000.0,"operating_margin":0.042058165548098436},{"eps":1.8232,"pbr":null,"per":null,"roa":0.0047956755205281225,"roe":0.02310307080716714,"revenue":4399000000.0,"market_cap":null,"net_income":401000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4371448056376449,"total_assets":83617000000.0,"total_equity":17357000000.0,"profit_margin":0.09115708115480792,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":550000000.0,"operating_margin":0.12502841554898841},{"eps":1.6652,"pbr":null,"per":null,"roa":0.004552352048558422,"roe":0.02252197265625,"revenue":4193000000.0,"market_cap":null,"net_income":369000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.44741235392320533,"total_assets":81057000000.0,"total_equity":16384000000.0,"profit_margin":0.08800381588361555,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":507000000.0,"operating_margin":0.12091581206773193},{"eps":2.1857287000534447,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":4177000000.0,"market_cap":null,"net_income":457000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4610964807277951,"total_assets":null,"total_equity":null,"profit_margin":0.10940866650706249,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":629000000.0,"operating_margin":0.15058654536748864},{"eps":2.1331181624153968,"pbr":null,"per":null,"roa":0.00563152644670884,"roe":0.028400407539480386,"revenue":4192000000.0,"market_cap":null,"net_income":446000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":1.0,"total_assets":79197000000.0,"total_equity":15704000000.0,"profit_margin":0.10639312977099237,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":613000000.0,"operating_margin":0.14623091603053434},{"eps":1.2100423656751016,"pbr":null,"per":null,"roa":0.0033085302540898924,"roe":0.01751107419712071,"revenue":3897000000.0,"market_cap":null,"net_income":253000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.42211957916345905,"total_assets":76469000000.0,"total_equity":14448000000.0,"profit_margin":0.0649217346676931,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":356000000.0,"operating_margin":0.09135232229920452}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.1941,"per":10.33,"date":"2024-06","close":74.34,"source":"reported"},{"eps":7.1941,"per":11.05,"date":"2024-07","close":79.52,"source":"reported"},{"eps":7.1941,"per":11.34,"date":"2024-08","close":81.57,"source":"reported"},{"eps":7.8072,"per":10.08,"date":"2024-09","close":78.69,"source":"reported"},{"eps":7.8072,"per":10.07,"date":"2024-10","close":78.6,"source":"reported"},{"eps":7.8072,"per":11.07,"date":"2024-11","close":86.4,"source":"reported"},{"eps":6.5326,"per":12.91,"date":"2024-12","close":84.37,"source":"reported"},{"eps":6.5326,"per":13.03,"date":"2025-01","close":85.12,"source":"reported"},{"eps":6.5326,"per":13.23,"date":"2025-02","close":86.4,"source":"reported"},{"eps":6.0873,"per":15.05,"date":"2025-03","close":91.63,"source":"reported"},{"eps":6.0873,"per":14.22,"date":"2025-04","close":86.56,"source":"reported"},{"eps":6.0873,"per":14.63,"date":"2025-05","close":89.08,"source":"reported"},{"eps":6.2921,"per":14.53,"date":"2025-06","close":91.44,"source":"reported"},{"eps":6.2921,"per":14.35,"date":"2025-07","close":90.27,"source":"reported"},{"eps":6.2921,"per":15.35,"date":"2025-08","close":96.58,"source":"reported"},{"eps":6.8954,"per":14.53,"date":"2025-09","close":100.16,"source":"reported"},{"eps":6.8954,"per":14.41,"date":"2025-10","close":99.33,"source":"reported"},{"eps":6.8954,"per":15.62,"date":"2025-11","close":107.69,"source":"reported"},{"eps":7.9769,"per":13.18,"date":"2025-12","close":105.13,"source":"reported"},{"eps":7.9769,"per":13.21,"date":"2026-01","close":105.39,"source":"reported"},{"eps":7.9769,"per":13.78,"date":"2026-02","close":109.89,"source":"reported"},{"eps":7.8703,"per":13.55,"date":"2026-03","close":106.62,"source":"reported"},{"eps":7.8703,"per":14.29,"date":"2026-04","close":112.48,"source":"reported"},{"eps":7.8703,"per":13.15,"date":"2026-05","close":103.49,"source":"reported"},{"eps":8.1603,"per":13.87,"date":"2026-06","close":113.15,"source":"reported"},{"eps":8.1603,"per":14.21,"date":"2026-07","close":115.94,"source":"reported"},{"eps":8.1603,"per":13.27,"date":"2026-08","close":108.29,"source":"reported"},{"eps":8.1603,"per":12.8,"date":"2026-09","close":104.43,"source":"reported"},{"eps":8.1603,"per":13.93,"date":"2026-10","close":113.67,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.28,"std":1.53,"count":29,"current":13.93,"lower_1sd":11.75,"upper_1sd":14.8},"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":"Loews Corp","phase":"above-fold","symbol_resolved":true}