{"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":"2026-10-23T10:04:28.395063+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":85.2,"direction":"higher_better","percentile":90},{"name":"영업이익 성장률","unit":"%","value":-6.6,"direction":"higher_better","percentile":38}],"summary":"매출 +85.2%","percentile":64},"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":78.2,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":8.1,"direction":"higher_better","percentile":68}],"summary":"RSI 78","percentile":72},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.74x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":13.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.37,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.06,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":77.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.28,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.4x, 순차입금비율 0.1x","percentile":76}},"signals":[],"summary":"W. R. Berkley Corp(WRB)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 280.33억. 현재가 $75.55, 전일 대비 +1.6%, 30일 +8.1%. PER 15.7배 / ROE 4.4%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.53,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.53%","value_pct":0.53},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":8.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":12.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 8%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.53},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 85% 성장"],"portfolio":null,"technical":{"macd":1.4600506045649126,"grade":"B","trend":"상승","atr_14":1.5399785714285719,"rsi_14":78.24591573516771,"sma_20":71.39949999999999,"sma_60":70.359,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 78.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.46)가 시그널선(1.08)을 상회합니다(골든크로스). 현재가가 SMA20(71)과 SMA60(70) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 66~77 (현재 위치 88%).","bb_lower":65.87171391513745,"bb_upper":76.92728608486253,"macd_signal":1.075001773167787},"change_pct":1.63,"chart_data":[{"date":"2024-10-23","open":55.87,"high":56.5,"low":55.23,"close":56.46,"volume":2206610,"rsi_14":58.09,"sma_20":58.38,"sma_60":57.86,"sma_120":65.57},{"date":"2024-10-24","open":56.6,"high":57.32,"low":56.51,"close":56.63,"volume":1822084,"rsi_14":53.64,"sma_20":58.51,"sma_60":57.93,"sma_120":65.41},{"date":"2024-10-25","open":56.52,"high":56.67,"low":55.31,"close":55.53,"volume":1826162,"rsi_14":58.3,"sma_20":58.59,"sma_60":57.99,"sma_120":65.24},{"date":"2024-10-28","open":55.93,"high":56.34,"low":55.61,"close":55.77,"volume":1430275,"rsi_14":55.01,"sma_20":58.68,"sma_60":58.04,"sma_120":65.08},{"date":"2024-10-29","open":55.72,"high":56.08,"low":54.96,"close":55.02,"volume":1703282,"rsi_14":48.08,"sma_20":58.69,"sma_60":58.09,"sma_120":64.9},{"date":"2024-10-30","open":55.41,"high":55.66,"low":55.21,"close":55.4,"volume":1164993,"rsi_14":49.6,"sma_20":58.71,"sma_60":58.14,"sma_120":64.73},{"date":"2024-10-31","open":55.12,"high":55.36,"low":54.57,"close":54.59,"volume":2347066,"rsi_14":43.22,"sma_20":58.71,"sma_60":58.16,"sma_120":64.54},{"date":"2024-11-01","open":54.79,"high":55.28,"low":54.55,"close":54.9,"volume":1317182,"rsi_14":41.16,"sma_20":58.66,"sma_60":58.17,"sma_120":64.36},{"date":"2024-11-04","open":54.96,"high":55.26,"low":54.66,"close":54.93,"volume":1351282,"rsi_14":42.8,"sma_20":58.71,"sma_60":58.18,"sma_120":64.19},{"date":"2024-11-05","open":54.95,"high":55.6,"low":54.89,"close":55.58,"volume":994725,"rsi_14":44.63,"sma_20":58.75,"sma_60":58.2,"sma_120":64.02},{"date":"2024-11-06","open":58.39,"high":58.39,"low":56.89,"close":57.93,"volume":1659410,"rsi_14":48.27,"sma_20":58.89,"sma_60":58.27,"sma_120":63.87},{"date":"2024-11-07","open":57.84,"high":57.84,"low":56.83,"close":56.93,"volume":1186067,"rsi_14":42.87,"sma_20":58.96,"sma_60":58.31,"sma_120":63.7},{"date":"2024-11-08","open":57.41,"high":58.11,"low":56.78,"close":57.82,"volume":940238,"rsi_14":48.03,"sma_20":59.06,"sma_60":58.35,"sma_120":63.55},{"date":"2024-11-11","open":58.1,"high":58.57,"low":57.65,"close":57.69,"volume":1437247,"rsi_14":59.61,"sma_20":59.12,"sma_60":58.4,"sma_120":63.4},{"date":"2024-11-12","open":57.93,"high":58.02,"low":57.37,"close":57.67,"volume":1056024,"rsi_14":56.86,"sma_20":59.19,"sma_60":58.45,"sma_120":63.23},{"date":"2024-11-13","open":57.5,"high":57.82,"low":57.32,"close":57.52,"volume":1295251,"rsi_14":55.04,"sma_20":59.24,"sma_60":58.5,"sma_120":63.08},{"date":"2024-11-14","open":57.34,"high":57.62,"low":56.74,"close":56.96,"volume":1763289,"rsi_14":58.59,"sma_20":59.17,"sma_60":58.53,"sma_120":62.91},{"date":"2024-11-15","open":56.92,"high":58.09,"low":56.92,"close":58.0,"volume":2073983,"rsi_14":62.25,"sma_20":59.15,"sma_60":58.58,"sma_120":62.77},{"date":"2024-11-18","open":57.73,"high":58.28,"low":57.7,"close":58.08,"volume":1330259,"rsi_14":68.22,"sma_20":59.14,"sma_60":58.62,"sma_120":62.62},{"date":"2024-11-19","open":57.62,"high":57.77,"low":56.86,"close":57.47,"volume":829816,"rsi_14":61.99,"sma_20":59.22,"sma_60":58.66,"sma_120":62.46},{"date":"2024-11-20","open":57.79,"high":58.37,"low":57.26,"close":58.19,"volume":941389,"rsi_14":71.06,"sma_20":59.31,"sma_60":58.69,"sma_120":62.29},{"date":"2024-11-21","open":58.47,"high":59.45,"low":58.15,"close":59.33,"volume":1830005,"rsi_14":73.63,"sma_20":59.45,"sma_60":58.75,"sma_120":62.15},{"date":"2024-11-22","open":59.25,"high":59.72,"low":59.25,"close":59.46,"volume":1033504,"rsi_14":73.89,"sma_20":59.66,"sma_60":58.8,"sma_120":61.99},{"date":"2024-11-25","open":60.39,"high":60.59,"low":59.84,"close":60.2,"volume":1616607,"rsi_14":74.15,"sma_20":59.89,"sma_60":58.85,"sma_120":61.85},{"date":"2024-11-26","open":60.34,"high":61.55,"low":60.12,"close":61.42,"volume":1150374,"rsi_14":70.7,"sma_20":60.22,"sma_60":58.92,"sma_120":61.73},{"date":"2024-11-27","open":61.62,"high":62.53,"low":61.42,"close":62.01,"volume":1158138,"rsi_14":81.67,"sma_20":60.57,"sma_60":58.99,"sma_120":61.6},{"date":"2024-11-29","open":62.19,"high":62.43,"low":61.6,"close":61.63,"volume":853416,"rsi_14":75.45,"sma_20":60.94,"sma_60":59.08,"sma_120":61.47},{"date":"2024-12-02","open":61.74,"high":61.83,"low":60.7,"close":60.78,"volume":1065468,"rsi_14":68.71,"sma_20":61.25,"sma_60":59.17,"sma_120":61.35},{"date":"2024-12-03","open":60.97,"high":60.99,"low":60.2,"close":60.65,"volume":1081031,"rsi_14":67.85,"sma_20":61.55,"sma_60":59.23,"sma_120":61.23},{"date":"2024-12-04","open":60.48,"high":60.97,"low":60.15,"close":60.79,"volume":795139,"rsi_14":69.61,"sma_20":61.82,"sma_60":59.32,"sma_120":61.11},{"date":"2024-12-05","open":60.81,"high":61.38,"low":60.51,"close":60.74,"volume":791521,"rsi_14":74.21,"sma_20":61.96,"sma_60":59.43,"sma_120":60.98},{"date":"2024-12-06","open":60.58,"high":61.03,"low":59.88,"close":60.11,"volume":1467240,"rsi_14":64.26,"sma_20":62.13,"sma_60":59.51,"sma_120":60.85},{"date":"2024-12-09","open":60.21,"high":60.33,"low":59.16,"close":59.24,"volume":1211743,"rsi_14":57.06,"sma_20":62.21,"sma_60":59.58,"sma_120":60.69},{"date":"2024-12-10","open":59.17,"high":59.17,"low":57.65,"close":58.52,"volume":1215690,"rsi_14":56.34,"sma_20":62.25,"sma_60":59.62,"sma_120":60.53},{"date":"2024-12-11","open":58.47,"high":58.61,"low":57.7,"close":58.12,"volume":2196388,"rsi_14":49.58,"sma_20":62.27,"sma_60":59.66,"sma_120":60.37},{"date":"2024-12-12","open":58.44,"high":58.78,"low":57.71,"close":57.75,"volume":1208355,"rsi_14":38.99,"sma_20":62.28,"sma_60":59.71,"sma_120":60.2},{"date":"2024-12-13","open":58.09,"high":58.33,"low":57.89,"close":58.02,"volume":1372499,"rsi_14":40.18,"sma_20":62.34,"sma_60":59.76,"sma_120":60.03},{"date":"2024-12-16","open":58.06,"high":58.17,"low":57.52,"close":57.56,"volume":1305909,"rsi_14":29.02,"sma_20":62.29,"sma_60":59.8,"sma_120":59.87},{"date":"2024-12-17","open":57.19,"high":57.49,"low":56.65,"close":56.73,"volume":1446142,"rsi_14":13.66,"sma_20":62.19,"sma_60":59.82,"sma_120":59.69},{"date":"2024-12-18","open":56.66,"high":57.19,"low":55.77,"close":55.79,"volume":1754278,"rsi_14":5.31,"sma_20":62.07,"sma_60":59.84,"sma_120":59.52},{"date":"2024-12-19","open":55.89,"high":56.47,"low":55.7,"close":55.94,"volume":1598582,"rsi_14":7.55,"sma_20":61.93,"sma_60":59.87,"sma_120":59.35},{"date":"2024-12-20","open":55.76,"high":57.02,"low":54.83,"close":56.46,"volume":4520933,"rsi_14":15.3,"sma_20":61.75,"sma_60":59.9,"sma_120":59.17},{"date":"2024-12-23","open":56.06,"high":56.44,"low":55.72,"close":56.31,"volume":2017879,"rsi_14":15.24,"sma_20":61.56,"sma_60":59.93,"sma_120":59.0},{"date":"2024-12-24","open":56.21,"high":56.65,"low":56.15,"close":56.6,"volume":544242,"rsi_14":17.04,"sma_20":61.34,"sma_60":59.97,"sma_120":58.84},{"date":"2024-12-26","open":56.56,"high":57.18,"low":56.45,"close":57.09,"volume":808684,"rsi_14":22.46,"sma_20":61.08,"sma_60":60.0,"sma_120":58.67},{"date":"2024-12-27","open":56.66,"high":57.28,"low":56.55,"close":56.85,"volume":824466,"rsi_14":23.68,"sma_20":60.79,"sma_60":60.02,"sma_120":58.5},{"date":"2024-12-30","open":56.4,"high":56.7,"low":55.93,"close":56.42,"volume":794696,"rsi_14":25.21,"sma_20":60.48,"sma_60":60.05,"sma_120":58.32},{"date":"2024-12-31","open":56.67,"high":56.67,"low":56.11,"close":56.42,"volume":831235,"rsi_14":28.19,"sma_20":60.23,"sma_60":60.05,"sma_120":58.38},{"date":"2025-01-02","open":56.84,"high":56.84,"low":55.79,"close":55.92,"volume":1384926,"rsi_14":27.8,"sma_20":59.95,"sma_60":60.07,"sma_120":58.41},{"date":"2025-01-03","open":56.01,"high":56.01,"low":55.37,"close":55.85,"volume":1615978,"rsi_14":29.2,"sma_20":59.67,"sma_60":60.08,"sma_120":58.45},{"date":"2025-01-06","open":55.77,"high":56.08,"low":55.0,"close":55.16,"volume":1958234,"rsi_14":23.02,"sma_20":59.35,"sma_60":60.07,"sma_120":58.47},{"date":"2025-01-07","open":55.22,"high":56.09,"low":55.1,"close":55.43,"volume":1437901,"rsi_14":30.92,"sma_20":59.07,"sma_60":60.06,"sma_120":58.48},{"date":"2025-01-08","open":55.42,"high":56.08,"low":54.99,"close":56.0,"volume":1224956,"rsi_14":43.12,"sma_20":58.88,"sma_60":60.05,"sma_120":58.5},{"date":"2025-01-10","open":55.05,"high":55.4,"low":53.96,"close":54.66,"volume":2092725,"rsi_14":40.13,"sma_20":58.65,"sma_60":60.01,"sma_120":58.54},{"date":"2025-01-13","open":54.5,"high":55.45,"low":54.49,"close":55.24,"volume":1835315,"rsi_14":44.27,"sma_20":58.47,"sma_60":59.98,"sma_120":58.59},{"date":"2025-01-14","open":55.16,"high":56.51,"low":54.95,"close":56.48,"volume":1368000,"rsi_14":50.14,"sma_20":58.37,"sma_60":59.97,"sma_120":58.64},{"date":"2025-01-15","open":57.13,"high":57.82,"low":57.03,"close":57.78,"volume":1801590,"rsi_14":59.21,"sma_20":58.33,"sma_60":59.95,"sma_120":58.71},{"date":"2025-01-16","open":57.76,"high":58.36,"low":57.59,"close":58.2,"volume":1961262,"rsi_14":59.83,"sma_20":58.37,"sma_60":59.93,"sma_120":58.77},{"date":"2025-01-17","open":58.33,"high":58.36,"low":57.35,"close":57.36,"volume":7137076,"rsi_14":51.59,"sma_20":58.4,"sma_60":59.91,"sma_120":58.82},{"date":"2025-01-21","open":57.48,"high":57.84,"low":56.95,"close":57.06,"volume":2305746,"rsi_14":51.24,"sma_20":58.46,"sma_60":59.92,"sma_120":58.86},{"date":"2025-01-22","open":57.4,"high":57.61,"low":56.82,"close":56.93,"volume":2248924,"rsi_14":53.1,"sma_20":58.52,"sma_60":59.92,"sma_120":58.89},{"date":"2025-01-23","open":56.37,"high":56.68,"low":54.83,"close":54.88,"volume":2637107,"rsi_14":42.55,"sma_20":58.43,"sma_60":59.88,"sma_120":58.91},{"date":"2025-01-24","open":54.83,"high":55.48,"low":54.82,"close":55.45,"volume":2186227,"rsi_14":47.72,"sma_20":58.39,"sma_60":59.87,"sma_120":58.93},{"date":"2025-01-27","open":56.13,"high":57.36,"low":55.67,"close":57.07,"volume":2618332,"rsi_14":55.14,"sma_20":58.41,"sma_60":59.88,"sma_120":58.96},{"date":"2025-01-28","open":58.54,"high":58.91,"low":56.84,"close":57.21,"volume":2974697,"rsi_14":59.0,"sma_20":58.42,"sma_60":59.91,"sma_120":59.0},{"date":"2025-01-29","open":56.91,"high":57.13,"low":56.18,"close":56.56,"volume":2155795,"rsi_14":54.81,"sma_20":58.4,"sma_60":59.92,"sma_120":59.03},{"date":"2025-01-30","open":56.72,"high":57.39,"low":56.56,"close":57.16,"volume":1756857,"rsi_14":54.92,"sma_20":58.44,"sma_60":59.96,"sma_120":59.06},{"date":"2025-01-31","open":56.91,"high":57.33,"low":56.2,"close":56.71,"volume":2496884,"rsi_14":59.45,"sma_20":58.46,"sma_60":59.98,"sma_120":59.08},{"date":"2025-02-03","open":56.46,"high":57.78,"low":55.98,"close":57.38,"volume":1990482,"rsi_14":59.77,"sma_20":58.53,"sma_60":60.01,"sma_120":59.1},{"date":"2025-02-04","open":57.58,"high":58.23,"low":57.46,"close":58.12,"volume":1712393,"rsi_14":57.84,"sma_20":58.65,"sma_60":60.05,"sma_120":59.12},{"date":"2025-02-05","open":58.54,"high":58.7,"low":57.99,"close":58.66,"volume":1330814,"rsi_14":54.53,"sma_20":58.83,"sma_60":60.05,"sma_120":59.16},{"date":"2025-02-06","open":59.15,"high":59.41,"low":58.8,"close":59.27,"volume":1462183,"rsi_14":55.41,"sma_20":59.03,"sma_60":60.08,"sma_120":59.19},{"date":"2025-02-07","open":59.21,"high":59.34,"low":58.81,"close":59.3,"volume":1343271,"rsi_14":60.68,"sma_20":59.2,"sma_60":60.1,"sma_120":59.23},{"date":"2025-02-10","open":59.12,"high":59.26,"low":58.35,"close":58.63,"volume":1455805,"rsi_14":58.32,"sma_20":59.41,"sma_60":60.1,"sma_120":59.25},{"date":"2025-02-11","open":58.76,"high":59.21,"low":58.27,"close":59.0,"volume":1406903,"rsi_14":60.72,"sma_20":59.6,"sma_60":60.12,"sma_120":59.28},{"date":"2025-02-12","open":58.6,"high":58.94,"low":58.31,"close":58.56,"volume":1453954,"rsi_14":72.76,"sma_20":59.71,"sma_60":60.12,"sma_120":59.31},{"date":"2025-02-13","open":58.58,"high":59.39,"low":58.51,"close":59.28,"volume":1201761,"rsi_14":73.27,"sma_20":59.79,"sma_60":60.15,"sma_120":59.34},{"date":"2025-02-14","open":59.12,"high":59.32,"low":58.14,"close":58.18,"volume":1432802,"rsi_14":57.2,"sma_20":59.79,"sma_60":60.15,"sma_120":59.36},{"date":"2025-02-18","open":58.32,"high":58.5,"low":58.0,"close":58.33,"volume":1224549,"rsi_14":57.3,"sma_20":59.84,"sma_60":60.14,"sma_120":59.38},{"date":"2025-02-19","open":58.23,"high":58.85,"low":58.15,"close":58.61,"volume":1235921,"rsi_14":63.96,"sma_20":59.92,"sma_60":60.15,"sma_120":59.4},{"date":"2025-02-20","open":58.21,"high":58.39,"low":57.41,"close":58.23,"volume":1116121,"rsi_14":57.49,"sma_20":59.99,"sma_60":60.14,"sma_120":59.42},{"date":"2025-02-21","open":58.13,"high":58.95,"low":58.04,"close":58.78,"volume":1639793,"rsi_14":64.23,"sma_20":60.19,"sma_60":60.12,"sma_120":59.44},{"date":"2025-02-24","open":58.92,"high":60.42,"low":58.92,"close":60.07,"volume":2573756,"rsi_14":67.07,"sma_20":60.43,"sma_60":60.12,"sma_120":59.46},{"date":"2025-02-25","open":60.52,"high":60.73,"low":59.97,"close":60.56,"volume":1527572,"rsi_14":65.99,"sma_20":60.61,"sma_60":60.12,"sma_120":59.49},{"date":"2025-02-26","open":60.31,"high":60.56,"low":59.09,"close":59.18,"volume":2213994,"rsi_14":53.08,"sma_20":60.71,"sma_60":60.07,"sma_120":59.49},{"date":"2025-02-27","open":59.39,"high":60.43,"low":59.25,"close":59.89,"volume":1549918,"rsi_14":53.6,"sma_20":60.88,"sma_60":60.02,"sma_120":59.51},{"date":"2025-02-28","open":60.38,"high":60.9,"low":59.83,"close":60.81,"volume":1679997,"rsi_14":58.0,"sma_20":61.07,"sma_60":60.0,"sma_120":59.54},{"date":"2025-03-03","open":60.84,"high":61.66,"low":60.83,"close":61.52,"volume":1404939,"rsi_14":64.89,"sma_20":61.32,"sma_60":60.0,"sma_120":59.58},{"date":"2025-03-04","open":61.57,"high":61.76,"low":59.99,"close":60.07,"volume":1273305,"rsi_14":54.73,"sma_20":61.45,"sma_60":59.98,"sma_120":59.61},{"date":"2025-03-05","open":60.0,"high":60.74,"low":59.93,"close":60.36,"volume":1139388,"rsi_14":58.34,"sma_20":61.57,"sma_60":59.96,"sma_120":59.64},{"date":"2025-03-06","open":60.12,"high":60.17,"low":59.49,"close":60.01,"volume":1204079,"rsi_14":53.29,"sma_20":61.63,"sma_60":59.94,"sma_120":59.68},{"date":"2025-03-07","open":59.8,"high":60.82,"low":59.61,"close":60.39,"volume":1387124,"rsi_14":61.52,"sma_20":61.69,"sma_60":59.93,"sma_120":59.72},{"date":"2025-03-10","open":60.09,"high":61.73,"low":60.09,"close":60.77,"volume":1406757,"rsi_14":62.46,"sma_20":61.76,"sma_60":59.95,"sma_120":59.76},{"date":"2025-03-11","open":60.82,"high":60.97,"low":59.76,"close":59.81,"volume":2386319,"rsi_14":55.5,"sma_20":61.82,"sma_60":59.96,"sma_120":59.79},{"date":"2025-03-12","open":59.61,"high":59.79,"low":58.57,"close":59.41,"volume":1368338,"rsi_14":55.45,"sma_20":61.83,"sma_60":59.97,"sma_120":59.82},{"date":"2025-03-13","open":59.63,"high":60.52,"low":59.42,"close":59.72,"volume":1558040,"rsi_14":54.37,"sma_20":61.89,"sma_60":59.99,"sma_120":59.85},{"date":"2025-03-14","open":59.93,"high":61.14,"low":59.82,"close":61.03,"volume":1277185,"rsi_14":54.46,"sma_20":61.98,"sma_60":60.03,"sma_120":59.9},{"date":"2025-03-17","open":60.81,"high":62.09,"low":60.78,"close":61.85,"volume":1805622,"rsi_14":55.91,"sma_20":62.16,"sma_60":60.11,"sma_120":59.95},{"date":"2025-03-18","open":61.77,"high":62.03,"low":60.98,"close":61.2,"volume":1326263,"rsi_14":60.14,"sma_20":62.31,"sma_60":60.18,"sma_120":60.0},{"date":"2025-03-19","open":61.2,"high":61.76,"low":60.95,"close":61.48,"volume":1676310,"rsi_14":58.29,"sma_20":62.45,"sma_60":60.28,"sma_120":60.06},{"date":"2025-03-20","open":61.3,"high":61.78,"low":61.08,"close":61.38,"volume":1110346,"rsi_14":52.96,"sma_20":62.61,"sma_60":60.37,"sma_120":60.12},{"date":"2025-03-21","open":61.22,"high":61.75,"low":60.84,"close":61.04,"volume":4177813,"rsi_14":47.05,"sma_20":62.73,"sma_60":60.45,"sma_120":60.18},{"date":"2025-03-24","open":61.56,"high":61.95,"low":61.2,"close":61.87,"volume":1173240,"rsi_14":62.19,"sma_20":62.81,"sma_60":60.54,"sma_120":60.24},{"date":"2025-03-25","open":62.26,"high":62.59,"low":61.57,"close":62.18,"volume":1385455,"rsi_14":62.29,"sma_20":62.89,"sma_60":60.64,"sma_120":60.3},{"date":"2025-03-26","open":62.51,"high":63.19,"low":62.3,"close":62.97,"volume":1339930,"rsi_14":68.83,"sma_20":63.09,"sma_60":60.74,"sma_120":60.37},{"date":"2025-03-27","open":63.37,"high":64.23,"low":62.81,"close":63.98,"volume":1639304,"rsi_14":71.14,"sma_20":63.3,"sma_60":60.86,"sma_120":60.44},{"date":"2025-03-28","open":68.37,"high":73.73,"low":68.2,"close":68.79,"volume":8170555,"rsi_14":81.03,"sma_20":63.7,"sma_60":61.07,"sma_120":60.56},{"date":"2025-03-31","open":68.88,"high":69.59,"low":68.02,"close":68.69,"volume":3895841,"rsi_14":86.8,"sma_20":64.08,"sma_60":61.28,"sma_120":60.67},{"date":"2025-04-01","open":68.35,"high":69.05,"low":67.51,"close":67.81,"volume":3055978,"rsi_14":83.46,"sma_20":64.48,"sma_60":61.49,"sma_120":60.78},{"date":"2025-04-02","open":67.57,"high":67.9,"low":66.75,"close":67.33,"volume":2246282,"rsi_14":79.89,"sma_20":64.84,"sma_60":61.69,"sma_120":60.88},{"date":"2025-04-03","open":66.47,"high":68.42,"low":66.47,"close":67.85,"volume":2311164,"rsi_14":78.56,"sma_20":65.24,"sma_60":61.9,"sma_120":60.98},{"date":"2025-04-04","open":66.25,"high":67.25,"low":62.97,"close":63.16,"volume":2853475,"rsi_14":54.12,"sma_20":65.39,"sma_60":62.04,"sma_120":61.05},{"date":"2025-04-07","open":62.31,"high":63.5,"low":60.45,"close":62.05,"volume":3219183,"rsi_14":52.61,"sma_20":65.45,"sma_60":62.14,"sma_120":61.09},{"date":"2025-04-08","open":63.77,"high":64.65,"low":62.16,"close":63.05,"volume":2684384,"rsi_14":54.63,"sma_20":65.62,"sma_60":62.28,"sma_120":61.14},{"date":"2025-04-09","open":61.44,"high":64.89,"low":61.44,"close":64.61,"volume":3277976,"rsi_14":58.74,"sma_20":65.89,"sma_60":62.44,"sma_120":61.21},{"date":"2025-04-10","open":64.14,"high":65.51,"low":63.01,"close":64.78,"volume":2503849,"rsi_14":60.22,"sma_20":66.15,"sma_60":62.59,"sma_120":61.28},{"date":"2025-04-11","open":64.57,"high":66.37,"low":63.78,"close":66.07,"volume":2574997,"rsi_14":61.21,"sma_20":66.41,"sma_60":62.73,"sma_120":61.34},{"date":"2025-04-14","open":66.48,"high":67.39,"low":66.18,"close":66.93,"volume":1716596,"rsi_14":62.31,"sma_20":66.68,"sma_60":62.88,"sma_120":61.4},{"date":"2025-04-15","open":67.05,"high":67.24,"low":65.88,"close":65.99,"volume":1388332,"rsi_14":57.75,"sma_20":66.92,"sma_60":63.02,"sma_120":61.47},{"date":"2025-04-16","open":66.83,"high":67.4,"low":65.73,"close":66.07,"volume":1484235,"rsi_14":55.65,"sma_20":67.16,"sma_60":63.18,"sma_120":61.55},{"date":"2025-04-17","open":66.27,"high":67.03,"low":65.76,"close":66.41,"volume":2145124,"rsi_14":41.51,"sma_20":67.42,"sma_60":63.34,"sma_120":61.63},{"date":"2025-04-21","open":66.51,"high":66.65,"low":64.28,"close":64.99,"volume":1834828,"rsi_14":37.96,"sma_20":67.63,"sma_60":63.51,"sma_120":61.7},{"date":"2025-04-22","open":65.25,"high":68.62,"low":63.9,"close":68.39,"volume":2647975,"rsi_14":51.62,"sma_20":67.97,"sma_60":63.74,"sma_120":61.8},{"date":"2025-04-23","open":68.53,"high":68.85,"low":67.21,"close":68.77,"volume":2497772,"rsi_14":54.05,"sma_20":68.31,"sma_60":63.94,"sma_120":61.91},{"date":"2025-04-24","open":68.55,"high":69.5,"low":67.6,"close":69.26,"volume":1819935,"rsi_14":53.97,"sma_20":68.63,"sma_60":64.14,"sma_120":62.03},{"date":"2025-04-25","open":68.87,"high":69.01,"low":67.57,"close":68.03,"volume":1814724,"rsi_14":67.07,"sma_20":68.84,"sma_60":64.34,"sma_120":62.13},{"date":"2025-04-28","open":68.23,"high":68.66,"low":67.81,"close":68.23,"volume":1592666,"rsi_14":73.14,"sma_20":68.81,"sma_60":64.53,"sma_120":62.24},{"date":"2025-04-29","open":68.14,"high":68.91,"low":67.81,"close":68.8,"volume":1626370,"rsi_14":72.24,"sma_20":68.82,"sma_60":64.74,"sma_120":62.36},{"date":"2025-04-30","open":69.03,"high":69.4,"low":67.5,"close":69.2,"volume":2105760,"rsi_14":69.51,"sma_20":68.89,"sma_60":64.94,"sma_120":62.48},{"date":"2025-05-01","open":68.56,"high":69.34,"low":67.72,"close":68.71,"volume":1581584,"rsi_14":66.24,"sma_20":68.96,"sma_60":65.12,"sma_120":62.58},{"date":"2025-05-02","open":69.41,"high":70.37,"low":69.18,"close":70.09,"volume":1706298,"rsi_14":66.48,"sma_20":69.08,"sma_60":65.32,"sma_120":62.68},{"date":"2025-05-05","open":69.9,"high":70.27,"low":69.04,"close":69.97,"volume":995290,"rsi_14":63.29,"sma_20":69.43,"sma_60":65.5,"sma_120":62.79},{"date":"2025-05-06","open":69.67,"high":70.57,"low":69.67,"close":70.14,"volume":1471500,"rsi_14":69.47,"sma_20":69.85,"sma_60":65.69,"sma_120":62.89},{"date":"2025-05-07","open":70.09,"high":70.87,"low":69.82,"close":70.54,"volume":2212429,"rsi_14":70.36,"sma_20":70.24,"sma_60":65.89,"sma_120":63.0},{"date":"2025-05-08","open":70.39,"high":70.85,"low":70.15,"close":70.19,"volume":1430918,"rsi_14":67.22,"sma_20":70.53,"sma_60":66.08,"sma_120":63.1},{"date":"2025-05-09","open":70.08,"high":70.39,"low":69.77,"close":69.97,"volume":1105994,"rsi_14":75.44,"sma_20":70.8,"sma_60":66.28,"sma_120":63.2},{"date":"2025-05-12","open":70.24,"high":70.24,"low":67.85,"close":69.69,"volume":1517493,"rsi_14":59.77,"sma_20":70.98,"sma_60":66.46,"sma_120":63.31},{"date":"2025-05-13","open":69.92,"high":70.2,"low":69.15,"close":69.19,"volume":1341984,"rsi_14":53.13,"sma_20":71.1,"sma_60":66.65,"sma_120":63.4},{"date":"2025-05-14","open":69.34,"high":69.34,"low":68.06,"close":68.55,"volume":1208562,"rsi_14":44.92,"sma_20":71.23,"sma_60":66.82,"sma_120":63.48},{"date":"2025-05-15","open":69.06,"high":70.17,"low":68.78,"close":70.17,"volume":1238041,"rsi_14":64.61,"sma_20":71.45,"sma_60":67.02,"sma_120":63.59},{"date":"2025-05-16","open":70.28,"high":70.75,"low":69.95,"close":70.73,"volume":1298966,"rsi_14":66.25,"sma_20":71.67,"sma_60":67.24,"sma_120":63.69},{"date":"2025-05-19","open":71.11,"high":71.4,"low":70.68,"close":71.26,"volume":1000082,"rsi_14":66.04,"sma_20":72.0,"sma_60":67.45,"sma_120":63.79},{"date":"2025-05-20","open":70.99,"high":71.28,"low":70.73,"close":71.0,"volume":746951,"rsi_14":61.95,"sma_20":72.13,"sma_60":67.64,"sma_120":63.88},{"date":"2025-05-21","open":70.74,"high":71.2,"low":70.36,"close":70.66,"volume":1257963,"rsi_14":63.25,"sma_20":72.23,"sma_60":67.81,"sma_120":63.97},{"date":"2025-05-22","open":70.25,"high":70.54,"low":69.18,"close":69.68,"volume":1248532,"rsi_14":47.08,"sma_20":72.25,"sma_60":67.99,"sma_120":64.03},{"date":"2025-05-23","open":69.5,"high":70.71,"low":69.48,"close":70.54,"volume":1261402,"rsi_14":53.7,"sma_20":72.38,"sma_60":68.17,"sma_120":64.1},{"date":"2025-05-27","open":70.74,"high":71.63,"low":70.42,"close":71.62,"volume":1299100,"rsi_14":58.63,"sma_20":72.56,"sma_60":68.36,"sma_120":64.18},{"date":"2025-05-28","open":71.33,"high":71.8,"low":70.6,"close":70.74,"volume":1078489,"rsi_14":51.12,"sma_20":72.66,"sma_60":68.52,"sma_120":64.26},{"date":"2025-05-29","open":70.6,"high":71.42,"low":70.46,"close":71.39,"volume":1324438,"rsi_14":56.38,"sma_20":72.77,"sma_60":68.71,"sma_120":64.35},{"date":"2025-05-30","open":71.09,"high":72.32,"low":70.76,"close":72.1,"volume":4276404,"rsi_14":60.76,"sma_20":72.95,"sma_60":68.92,"sma_120":64.44},{"date":"2025-06-02","open":71.56,"high":72.57,"low":71.31,"close":72.56,"volume":1181131,"rsi_14":64.27,"sma_20":73.07,"sma_60":69.13,"sma_120":64.53},{"date":"2025-06-03","open":72.21,"high":72.82,"low":70.75,"close":72.16,"volume":1396214,"rsi_14":64.95,"sma_20":73.19,"sma_60":69.34,"sma_120":64.63},{"date":"2025-06-04","open":72.16,"high":72.16,"low":71.08,"close":71.47,"volume":1130134,"rsi_14":64.58,"sma_20":73.26,"sma_60":69.52,"sma_120":64.73},{"date":"2025-06-05","open":71.52,"high":71.64,"low":70.75,"close":71.3,"volume":1063565,"rsi_14":56.61,"sma_20":73.3,"sma_60":69.72,"sma_120":64.84},{"date":"2025-06-06","open":71.86,"high":72.04,"low":71.13,"close":71.64,"volume":915970,"rsi_14":55.45,"sma_20":73.37,"sma_60":69.93,"sma_120":64.95},{"date":"2025-06-09","open":71.35,"high":71.67,"low":68.88,"close":70.21,"volume":1289015,"rsi_14":44.35,"sma_20":73.38,"sma_60":70.11,"sma_120":65.05},{"date":"2025-06-10","open":69.97,"high":70.1,"low":69.0,"close":69.31,"volume":1139448,"rsi_14":41.45,"sma_20":73.36,"sma_60":70.25,"sma_120":65.14},{"date":"2025-06-11","open":69.32,"high":70.01,"low":68.62,"close":69.88,"volume":1520378,"rsi_14":46.13,"sma_20":73.4,"sma_60":70.39,"sma_120":65.25},{"date":"2025-06-12","open":70.0,"high":71.29,"low":69.93,"close":71.23,"volume":1584090,"rsi_14":57.37,"sma_20":73.54,"sma_60":70.57,"sma_120":65.37},{"date":"2025-06-13","open":71.13,"high":71.45,"low":70.55,"close":70.74,"volume":1619919,"rsi_14":51.0,"sma_20":73.57,"sma_60":70.73,"sma_120":65.5},{"date":"2025-06-16","open":70.87,"high":71.49,"low":70.45,"close":70.58,"volume":1312472,"rsi_14":44.33,"sma_20":73.56,"sma_60":70.88,"sma_120":65.63},{"date":"2025-06-17","open":70.45,"high":70.63,"low":69.91,"close":70.36,"volume":1329846,"rsi_14":47.74,"sma_20":73.51,"sma_60":71.05,"sma_120":65.75},{"date":"2025-06-18","open":70.33,"high":70.97,"low":70.02,"close":70.25,"volume":1457659,"rsi_14":42.87,"sma_20":73.47,"sma_60":71.19,"sma_120":65.87},{"date":"2025-06-20","open":70.41,"high":71.29,"low":70.19,"close":71.19,"volume":3887525,"rsi_14":44.48,"sma_20":73.5,"sma_60":71.35,"sma_120":65.99},{"date":"2025-06-23","open":71.33,"high":71.94,"low":70.92,"close":71.93,"volume":2290859,"rsi_14":42.39,"sma_20":73.59,"sma_60":71.49,"sma_120":66.11},{"date":"2025-06-24","open":71.87,"high":72.09,"low":71.12,"close":71.3,"volume":1642682,"rsi_14":41.18,"sma_20":73.6,"sma_60":71.61,"sma_120":66.23},{"date":"2025-06-25","open":70.98,"high":71.06,"low":69.63,"close":69.87,"volume":1792907,"rsi_14":37.83,"sma_20":73.48,"sma_60":71.62,"sma_120":66.34},{"date":"2025-06-26","open":70.1,"high":70.52,"low":69.72,"close":70.39,"volume":1520631,"rsi_14":42.01,"sma_20":73.43,"sma_60":71.64,"sma_120":66.46},{"date":"2025-06-27","open":69.84,"high":70.67,"low":69.57,"close":70.34,"volume":2406739,"rsi_14":39.59,"sma_20":73.35,"sma_60":71.67,"sma_120":66.58},{"date":"2025-06-30","open":70.29,"high":71.59,"low":69.91,"close":71.49,"volume":1537829,"rsi_14":54.07,"sma_20":73.28,"sma_60":71.73,"sma_120":66.71},{"date":"2025-07-01","open":71.43,"high":71.59,"low":69.94,"close":70.9,"volume":2099811,"rsi_14":56.13,"sma_20":73.17,"sma_60":71.77,"sma_120":66.84},{"date":"2025-07-02","open":70.25,"high":70.48,"low":67.65,"close":68.85,"volume":3455410,"rsi_14":41.97,"sma_20":72.97,"sma_60":71.86,"sma_120":66.95},{"date":"2025-07-03","open":69.33,"high":69.78,"low":68.93,"close":69.56,"volume":1422342,"rsi_14":37.87,"sma_20":72.84,"sma_60":71.98,"sma_120":67.06},{"date":"2025-07-07","open":69.45,"high":70.02,"low":68.42,"close":68.84,"volume":2425655,"rsi_14":36.93,"sma_20":72.69,"sma_60":72.07,"sma_120":67.18},{"date":"2025-07-08","open":68.41,"high":68.93,"low":68.16,"close":68.47,"volume":1874409,"rsi_14":36.15,"sma_20":72.49,"sma_60":72.13,"sma_120":67.29},{"date":"2025-07-09","open":68.34,"high":68.61,"low":67.71,"close":67.87,"volume":2085897,"rsi_14":34.79,"sma_20":72.34,"sma_60":72.17,"sma_120":67.38},{"date":"2025-07-10","open":67.72,"high":67.74,"low":66.43,"close":67.29,"volume":3123148,"rsi_14":33.21,"sma_20":72.21,"sma_60":72.19,"sma_120":67.46},{"date":"2025-07-11","open":67.02,"high":67.38,"low":66.68,"close":67.02,"volume":2236115,"rsi_14":25.91,"sma_20":72.04,"sma_60":72.18,"sma_120":67.53},{"date":"2025-07-14","open":67.02,"high":67.98,"low":66.77,"close":67.58,"volume":1777237,"rsi_14":28.73,"sma_20":71.82,"sma_60":72.2,"sma_120":67.61},{"date":"2025-07-15","open":67.16,"high":67.5,"low":65.87,"close":65.95,"volume":1985384,"rsi_14":26.19,"sma_20":71.54,"sma_60":72.19,"sma_120":67.68},{"date":"2025-07-16","open":66.51,"high":66.93,"low":65.64,"close":66.14,"volume":2237218,"rsi_14":31.32,"sma_20":71.29,"sma_60":72.17,"sma_120":67.76},{"date":"2025-07-17","open":66.17,"high":66.53,"low":65.75,"close":66.29,"volume":2827566,"rsi_14":28.67,"sma_20":71.05,"sma_60":72.19,"sma_120":67.85},{"date":"2025-07-18","open":66.49,"high":67.37,"low":66.3,"close":66.9,"volume":3744181,"rsi_14":33.05,"sma_20":70.85,"sma_60":72.15,"sma_120":67.94},{"date":"2025-07-21","open":66.99,"high":67.14,"low":65.97,"close":65.97,"volume":3349251,"rsi_14":22.23,"sma_20":70.55,"sma_60":72.09,"sma_120":68.01},{"date":"2025-07-22","open":65.93,"high":67.34,"low":64.88,"close":66.69,"volume":3443927,"rsi_14":29.11,"sma_20":70.28,"sma_60":72.04,"sma_120":68.09},{"date":"2025-07-23","open":66.78,"high":67.13,"low":65.9,"close":66.7,"volume":2781253,"rsi_14":36.61,"sma_20":70.04,"sma_60":72.01,"sma_120":68.17},{"date":"2025-07-24","open":66.43,"high":66.97,"low":66.16,"close":66.69,"volume":2323108,"rsi_14":30.41,"sma_20":69.88,"sma_60":71.97,"sma_120":68.25},{"date":"2025-07-25","open":66.62,"high":67.31,"low":66.57,"close":67.13,"volume":1370169,"rsi_14":37.85,"sma_20":69.71,"sma_60":71.93,"sma_120":68.34},{"date":"2025-07-28","open":66.97,"high":67.01,"low":65.98,"close":66.17,"volume":2013411,"rsi_14":34.9,"sma_20":69.5,"sma_60":71.87,"sma_120":68.41},{"date":"2025-07-29","open":65.98,"high":66.38,"low":65.43,"close":66.13,"volume":1916538,"rsi_14":42.88,"sma_20":69.26,"sma_60":71.83,"sma_120":68.48},{"date":"2025-07-30","open":66.33,"high":66.89,"low":66.11,"close":66.4,"volume":1908328,"rsi_14":48.41,"sma_20":69.06,"sma_60":71.77,"sma_120":68.54},{"date":"2025-07-31","open":66.47,"high":67.31,"low":66.23,"close":66.31,"volume":2315342,"rsi_14":49.53,"sma_20":68.96,"sma_60":71.71,"sma_120":68.6},{"date":"2025-08-01","open":66.64,"high":66.9,"low":66.0,"close":66.73,"volume":2236973,"rsi_14":48.62,"sma_20":68.85,"sma_60":71.65,"sma_120":68.67},{"date":"2025-08-04","open":66.91,"high":68.04,"low":66.73,"close":67.92,"volume":1884447,"rsi_14":69.85,"sma_20":68.84,"sma_60":71.61,"sma_120":68.75},{"date":"2025-08-05","open":68.15,"high":68.39,"low":67.43,"close":67.51,"volume":1686227,"rsi_14":64.86,"sma_20":68.82,"sma_60":71.56,"sma_120":68.82},{"date":"2025-08-06","open":67.68,"high":68.34,"low":67.4,"close":67.98,"volume":1714025,"rsi_14":66.44,"sma_20":68.86,"sma_60":71.53,"sma_120":68.9},{"date":"2025-08-07","open":67.81,"high":68.13,"low":67.11,"close":67.56,"volume":1686065,"rsi_14":59.47,"sma_20":68.91,"sma_60":71.49,"sma_120":68.98},{"date":"2025-08-08","open":67.91,"high":68.45,"low":67.85,"close":68.06,"volume":1282986,"rsi_14":70.96,"sma_20":69.0,"sma_60":71.48,"sma_120":69.06},{"date":"2025-08-11","open":68.11,"high":68.3,"low":67.21,"close":67.42,"volume":2170234,"rsi_14":60.63,"sma_20":69.02,"sma_60":71.46,"sma_120":69.14},{"date":"2025-08-12","open":67.59,"high":67.75,"low":67.04,"close":67.46,"volume":2111575,"rsi_14":60.86,"sma_20":69.13,"sma_60":71.41,"sma_120":69.22},{"date":"2025-08-13","open":67.78,"high":68.84,"low":67.63,"close":68.75,"volume":1804046,"rsi_14":67.45,"sma_20":69.3,"sma_60":71.38,"sma_120":69.31},{"date":"2025-08-14","open":69.02,"high":69.15,"low":68.38,"close":68.96,"volume":1311368,"rsi_14":66.45,"sma_20":69.47,"sma_60":71.34,"sma_120":69.4},{"date":"2025-08-15","open":69.29,"high":69.29,"low":67.99,"close":68.21,"volume":3939337,"rsi_14":68.38,"sma_20":69.58,"sma_60":71.3,"sma_120":69.47},{"date":"2025-08-18","open":67.9,"high":68.1,"low":67.64,"close":67.94,"volume":1977553,"rsi_14":62.9,"sma_20":69.71,"sma_60":71.25,"sma_120":69.53},{"date":"2025-08-19","open":67.95,"high":69.07,"low":67.9,"close":68.96,"volume":1449936,"rsi_14":66.5,"sma_20":69.86,"sma_60":71.24,"sma_120":69.62},{"date":"2025-08-20","open":69.34,"high":70.32,"low":69.17,"close":70.0,"volume":1281971,"rsi_14":71.25,"sma_20":70.07,"sma_60":71.24,"sma_120":69.7},{"date":"2025-08-21","open":69.96,"high":70.27,"low":69.74,"close":69.87,"volume":1309602,"rsi_14":68.74,"sma_20":70.27,"sma_60":71.21,"sma_120":69.78},{"date":"2025-08-22","open":70.33,"high":70.43,"low":69.34,"close":69.52,"volume":1423665,"rsi_14":60.59,"sma_20":70.42,"sma_60":71.19,"sma_120":69.85},{"date":"2025-08-25","open":69.26,"high":69.44,"low":68.5,"close":68.54,"volume":1283571,"rsi_14":56.35,"sma_20":70.58,"sma_60":71.14,"sma_120":69.93},{"date":"2025-08-26","open":68.51,"high":68.73,"low":68.24,"close":68.47,"volume":1854512,"rsi_14":53.12,"sma_20":70.7,"sma_60":71.08,"sma_120":70.0},{"date":"2025-08-27","open":68.62,"high":69.36,"low":68.41,"close":69.06,"volume":1133289,"rsi_14":59.51,"sma_20":70.84,"sma_60":71.02,"sma_120":70.08},{"date":"2025-08-28","open":68.74,"high":68.93,"low":68.33,"close":68.65,"volume":1260600,"rsi_14":53.76,"sma_20":70.96,"sma_60":70.96,"sma_120":70.15},{"date":"2025-08-29","open":68.8,"high":69.25,"low":68.62,"close":69.08,"volume":1383936,"rsi_14":60.96,"sma_20":71.08,"sma_60":70.92,"sma_120":70.22},{"date":"2025-09-02","open":69.16,"high":69.59,"low":68.63,"close":69.36,"volume":1521669,"rsi_14":62.12,"sma_20":71.16,"sma_60":70.89,"sma_120":70.31},{"date":"2025-09-03","open":69.04,"high":69.75,"low":68.8,"close":69.65,"volume":1319033,"rsi_14":56.56,"sma_20":71.27,"sma_60":70.86,"sma_120":70.4},{"date":"2025-09-04","open":70.16,"high":70.68,"low":69.88,"close":70.27,"volume":1606198,"rsi_14":59.04,"sma_20":71.39,"sma_60":70.86,"sma_120":70.49},{"date":"2025-09-05","open":70.18,"high":70.36,"low":69.04,"close":69.34,"volume":1242698,"rsi_14":57.59,"sma_20":71.48,"sma_60":70.87,"sma_120":70.56},{"date":"2025-09-08","open":69.24,"high":69.94,"low":68.5,"close":69.78,"volume":1507299,"rsi_14":62.13,"sma_20":71.57,"sma_60":70.87,"sma_120":70.63},{"date":"2025-09-09","open":69.64,"high":70.07,"low":69.4,"close":69.65,"volume":1445803,"rsi_14":55.19,"sma_20":71.68,"sma_60":70.84,"sma_120":70.7},{"date":"2025-09-10","open":69.35,"high":69.63,"low":68.94,"close":69.53,"volume":1525381,"rsi_14":45.91,"sma_20":71.79,"sma_60":70.82,"sma_120":70.77},{"date":"2025-09-11","open":69.58,"high":71.19,"low":69.37,"close":71.1,"volume":1644449,"rsi_14":58.48,"sma_20":71.91,"sma_60":70.83,"sma_120":70.86},{"date":"2025-09-12","open":70.89,"high":71.54,"low":70.57,"close":71.13,"volume":1496581,"rsi_14":61.73,"sma_20":72.03,"sma_60":70.85,"sma_120":70.95},{"date":"2025-09-15","open":70.99,"high":71.35,"low":70.08,"close":70.14,"volume":1561356,"rsi_14":61.56,"sma_20":72.12,"sma_60":70.85,"sma_120":71.02},{"date":"2025-09-16","open":69.92,"high":69.92,"low":67.87,"close":68.82,"volume":3552375,"rsi_14":52.18,"sma_20":72.17,"sma_60":70.81,"sma_120":71.08},{"date":"2025-09-17","open":69.0,"high":70.65,"low":68.82,"close":70.45,"volume":1815751,"rsi_14":57.55,"sma_20":72.25,"sma_60":70.8,"sma_120":71.14},{"date":"2025-09-18","open":70.07,"high":70.63,"low":69.47,"close":70.44,"volume":2548231,"rsi_14":60.2,"sma_20":72.27,"sma_60":70.79,"sma_120":71.2},{"date":"2025-09-19","open":70.64,"high":70.98,"low":70.33,"close":70.72,"volume":3377419,"rsi_14":59.49,"sma_20":72.32,"sma_60":70.82,"sma_120":71.22},{"date":"2025-09-22","open":70.72,"high":71.09,"low":70.17,"close":70.83,"volume":2017835,"rsi_14":58.23,"sma_20":72.38,"sma_60":70.84,"sma_120":71.24},{"date":"2025-09-23","open":70.62,"high":71.64,"low":70.49,"close":71.53,"volume":1419448,"rsi_14":60.2,"sma_20":72.53,"sma_60":70.87,"sma_120":71.27},{"date":"2025-09-24","open":71.29,"high":72.19,"low":70.93,"close":72.18,"volume":1788491,"rsi_14":60.33,"sma_20":72.72,"sma_60":70.89,"sma_120":71.31},{"date":"2025-09-25","open":72.36,"high":72.69,"low":71.58,"close":71.94,"volume":2345894,"rsi_14":65.4,"sma_20":72.86,"sma_60":70.92,"sma_120":71.35},{"date":"2025-09-26","open":72.65,"high":73.49,"low":72.29,"close":73.21,"volume":1582130,"rsi_14":68.64,"sma_20":73.09,"sma_60":71.01,"sma_120":71.43},{"date":"2025-09-29","open":73.25,"high":73.37,"low":72.71,"close":73.34,"volume":1756723,"rsi_14":70.06,"sma_20":73.31,"sma_60":71.08,"sma_120":71.53},{"date":"2025-09-30","open":73.43,"high":74.26,"low":73.16,"close":73.92,"volume":1878971,"rsi_14":72.83,"sma_20":73.54,"sma_60":71.18,"sma_120":71.63},{"date":"2025-10-01","open":73.68,"high":73.71,"low":72.5,"close":72.76,"volume":2871441,"rsi_14":58.7,"sma_20":73.7,"sma_60":71.26,"sma_120":71.7},{"date":"2025-10-02","open":72.32,"high":73.68,"low":72.11,"close":73.5,"volume":2032027,"rsi_14":61.68,"sma_20":73.86,"sma_60":71.37,"sma_120":71.77},{"date":"2025-10-03","open":73.56,"high":74.58,"low":73.09,"close":74.15,"volume":2113443,"rsi_14":70.87,"sma_20":74.11,"sma_60":71.5,"sma_120":71.84},{"date":"2025-10-06","open":74.28,"high":74.85,"low":73.97,"close":74.27,"volume":1816739,"rsi_14":82.71,"sma_20":74.34,"sma_60":71.63,"sma_120":71.91},{"date":"2025-10-07","open":74.52,"high":75.21,"low":74.49,"close":75.03,"volume":1668434,"rsi_14":80.66,"sma_20":74.61,"sma_60":71.77,"sma_120":71.98},{"date":"2025-10-08","open":75.63,"high":75.63,"low":74.81,"close":75.1,"volume":1399147,"rsi_14":80.94,"sma_20":74.89,"sma_60":71.94,"sma_120":72.06},{"date":"2025-10-09","open":75.29,"high":75.64,"low":74.48,"close":74.79,"volume":1597524,"rsi_14":76.85,"sma_20":75.08,"sma_60":72.1,"sma_120":72.14},{"date":"2025-10-10","open":75.24,"high":75.67,"low":74.73,"close":74.92,"volume":1775383,"rsi_14":77.18,"sma_20":75.27,"sma_60":72.26,"sma_120":72.22},{"date":"2025-10-13","open":74.63,"high":75.25,"low":73.93,"close":74.72,"volume":1475113,"rsi_14":72.76,"sma_20":75.51,"sma_60":72.4,"sma_120":72.28},{"date":"2025-10-14","open":75.07,"high":75.72,"low":74.55,"close":75.7,"volume":1667324,"rsi_14":73.98,"sma_20":75.86,"sma_60":72.58,"sma_120":72.34},{"date":"2025-10-15","open":75.27,"high":75.27,"low":72.82,"close":73.7,"volume":2976235,"rsi_14":59.7,"sma_20":76.02,"sma_60":72.71,"sma_120":72.38},{"date":"2025-10-16","open":73.05,"high":73.19,"low":70.83,"close":71.06,"volume":3186165,"rsi_14":39.72,"sma_20":76.05,"sma_60":72.8,"sma_120":72.4},{"date":"2025-10-17","open":71.11,"high":71.68,"low":70.83,"close":71.44,"volume":3911101,"rsi_14":41.13,"sma_20":76.08,"sma_60":72.89,"sma_120":72.43},{"date":"2025-10-20","open":71.68,"high":71.9,"low":70.78,"close":70.89,"volume":3011445,"rsi_14":35.83,"sma_20":76.09,"sma_60":72.96,"sma_120":72.45},{"date":"2025-10-21","open":68.97,"high":72.74,"low":68.62,"close":72.36,"volume":5517732,"rsi_14":48.2,"sma_20":76.13,"sma_60":73.08,"sma_120":72.48},{"date":"2025-10-22","open":72.2,"high":72.89,"low":71.23,"close":72.38,"volume":5630513,"rsi_14":44.55,"sma_20":76.14,"sma_60":73.19,"sma_120":72.51},{"date":"2025-10-23","open":72.8,"high":72.8,"low":71.74,"close":72.59,"volume":4568583,"rsi_14":42.04,"sma_20":76.17,"sma_60":73.29,"sma_120":72.53},{"date":"2025-10-24","open":72.57,"high":72.86,"low":71.98,"close":72.39,"volume":3852104,"rsi_14":40.51,"sma_20":76.13,"sma_60":73.39,"sma_120":72.55},{"date":"2025-10-27","open":72.29,"high":72.87,"low":72.06,"close":72.61,"volume":2289940,"rsi_14":37.08,"sma_20":76.09,"sma_60":73.49,"sma_120":72.57},{"date":"2025-10-28","open":72.42,"high":72.42,"low":69.8,"close":70.05,"volume":3053628,"rsi_14":28.72,"sma_20":75.89,"sma_60":73.53,"sma_120":72.57},{"date":"2025-10-29","open":69.65,"high":69.65,"low":68.28,"close":68.89,"volume":4271827,"rsi_14":26.78,"sma_20":75.69,"sma_60":73.55,"sma_120":72.56},{"date":"2025-10-30","open":69.2,"high":69.6,"low":68.5,"close":69.02,"volume":7972222,"rsi_14":26.84,"sma_20":75.46,"sma_60":73.57,"sma_120":72.55},{"date":"2025-10-31","open":68.33,"high":69.14,"low":68.22,"close":68.83,"volume":3013757,"rsi_14":26.84,"sma_20":75.18,"sma_60":73.59,"sma_120":72.54},{"date":"2025-11-03","open":68.8,"high":69.3,"low":67.83,"close":69.25,"volume":5321630,"rsi_14":23.53,"sma_20":74.92,"sma_60":73.61,"sma_120":72.54},{"date":"2025-11-04","open":69.58,"high":71.44,"low":69.57,"close":71.44,"volume":3244645,"rsi_14":40.87,"sma_20":74.74,"sma_60":73.68,"sma_120":72.57},{"date":"2025-11-05","open":71.44,"high":72.43,"low":71.38,"close":72.09,"volume":2418741,"rsi_14":54.98,"sma_20":74.58,"sma_60":73.76,"sma_120":72.59},{"date":"2025-11-06","open":72.27,"high":73.04,"low":71.93,"close":71.96,"volume":2309775,"rsi_14":52.53,"sma_20":74.43,"sma_60":73.81,"sma_120":72.6},{"date":"2025-11-07","open":71.6,"high":72.97,"low":71.55,"close":72.33,"volume":2048064,"rsi_14":57.23,"sma_20":74.3,"sma_60":73.87,"sma_120":72.61},{"date":"2025-11-10","open":71.96,"high":73.2,"low":71.71,"close":73.17,"volume":2866754,"rsi_14":54.35,"sma_20":74.22,"sma_60":73.95,"sma_120":72.62},{"date":"2025-11-11","open":73.55,"high":73.94,"low":72.93,"close":73.66,"volume":1298043,"rsi_14":56.55,"sma_20":74.11,"sma_60":74.05,"sma_120":72.65},{"date":"2025-11-12","open":73.56,"high":74.17,"low":73.56,"close":73.95,"volume":1884243,"rsi_14":56.89,"sma_20":74.13,"sma_60":74.13,"sma_120":72.69},{"date":"2025-11-13","open":74.0,"high":74.67,"low":73.97,"close":74.25,"volume":2262834,"rsi_14":59.34,"sma_20":74.29,"sma_60":74.2,"sma_120":72.72},{"date":"2025-11-14","open":74.48,"high":75.16,"low":73.69,"close":74.29,"volume":3179231,"rsi_14":58.58,"sma_20":74.44,"sma_60":74.28,"sma_120":72.74},{"date":"2025-11-17","open":74.62,"high":75.09,"low":74.17,"close":74.39,"volume":1826660,"rsi_14":79.58,"sma_20":74.62,"sma_60":74.36,"sma_120":72.78},{"date":"2025-11-18","open":74.25,"high":75.26,"low":74.15,"close":74.77,"volume":2174796,"rsi_14":94.99,"sma_20":74.75,"sma_60":74.47,"sma_120":72.8},{"date":"2025-11-19","open":74.62,"high":75.36,"low":73.61,"close":73.99,"volume":2249838,"rsi_14":84.56,"sma_20":74.83,"sma_60":74.56,"sma_120":72.82},{"date":"2025-11-20","open":74.35,"high":74.9,"low":73.95,"close":74.58,"volume":1847680,"rsi_14":87.91,"sma_20":74.93,"sma_60":74.66,"sma_120":72.84},{"date":"2025-11-21","open":74.86,"high":76.18,"low":74.69,"close":75.35,"volume":2008706,"rsi_14":88.44,"sma_20":75.09,"sma_60":74.77,"sma_120":72.87},{"date":"2025-11-24","open":75.41,"high":75.57,"low":74.65,"close":74.8,"volume":2703999,"rsi_14":76.69,"sma_20":75.2,"sma_60":74.87,"sma_120":72.9},{"date":"2025-11-25","open":75.32,"high":75.67,"low":75.04,"close":75.18,"volume":1745814,"rsi_14":75.64,"sma_20":75.47,"sma_60":74.97,"sma_120":72.93},{"date":"2025-11-26","open":75.4,"high":75.64,"low":74.91,"close":74.91,"volume":1191783,"rsi_14":73.98,"sma_20":75.78,"sma_60":75.06,"sma_120":72.96},{"date":"2025-11-28","open":74.76,"high":75.22,"low":74.7,"close":74.96,"volume":629906,"rsi_14":72.52,"sma_20":76.09,"sma_60":75.14,"sma_120":73.0},{"date":"2025-12-01","open":74.87,"high":75.31,"low":70.39,"close":70.41,"volume":4340526,"rsi_14":35.53,"sma_20":76.17,"sma_60":75.15,"sma_120":73.01},{"date":"2025-12-02","open":69.99,"high":71.11,"low":69.95,"close":70.24,"volume":4044507,"rsi_14":31.41,"sma_20":76.22,"sma_60":75.16,"sma_120":73.01},{"date":"2025-12-03","open":70.56,"high":70.95,"low":68.81,"close":69.13,"volume":3460125,"rsi_14":25.96,"sma_20":76.1,"sma_60":75.15,"sma_120":73.0},{"date":"2025-12-04","open":69.17,"high":69.41,"low":68.09,"close":68.38,"volume":5683951,"rsi_14":21.99,"sma_20":75.91,"sma_60":75.13,"sma_120":72.97},{"date":"2025-12-05","open":65.65,"high":67.71,"low":63.09,"close":64.37,"volume":15664182,"rsi_14":15.69,"sma_20":75.51,"sma_60":75.01,"sma_120":72.92},{"date":"2025-12-08","open":64.86,"high":65.1,"low":63.65,"close":64.27,"volume":4283272,"rsi_14":15.01,"sma_20":75.09,"sma_60":74.89,"sma_120":72.87},{"date":"2025-12-09","open":64.35,"high":65.33,"low":64.35,"close":64.58,"volume":3079995,"rsi_14":14.61,"sma_20":74.65,"sma_60":74.79,"sma_120":72.82},{"date":"2025-12-10","open":64.49,"high":65.65,"low":64.34,"close":65.21,"volume":4281271,"rsi_14":19.17,"sma_20":74.21,"sma_60":74.73,"sma_120":72.77},{"date":"2025-12-11","open":65.45,"high":67.2,"low":65.32,"close":66.9,"volume":3027274,"rsi_14":24.97,"sma_20":73.85,"sma_60":74.67,"sma_120":72.73},{"date":"2025-12-12","open":67.28,"high":67.28,"low":66.55,"close":66.89,"volume":4040503,"rsi_14":20.98,"sma_20":73.46,"sma_60":74.6,"sma_120":72.7},{"date":"2025-12-15","open":67.29,"high":67.99,"low":67.18,"close":67.72,"volume":3285069,"rsi_14":21.46,"sma_20":73.07,"sma_60":74.53,"sma_120":72.68},{"date":"2025-12-16","open":67.71,"high":67.95,"low":66.81,"close":67.19,"volume":3570365,"rsi_14":18.63,"sma_20":72.64,"sma_60":74.45,"sma_120":72.64},{"date":"2025-12-17","open":66.88,"high":67.8,"low":66.64,"close":67.73,"volume":1780277,"rsi_14":21.92,"sma_20":72.22,"sma_60":74.37,"sma_120":72.62},{"date":"2025-12-18","open":67.45,"high":68.22,"low":67.16,"close":68.16,"volume":1697074,"rsi_14":23.88,"sma_20":71.87,"sma_60":74.28,"sma_120":72.59},{"date":"2025-12-19","open":68.11,"high":68.57,"low":67.95,"close":67.98,"volume":2952005,"rsi_14":33.67,"sma_20":71.47,"sma_60":74.19,"sma_120":72.56},{"date":"2025-12-22","open":68.02,"high":69.24,"low":67.86,"close":68.82,"volume":3282779,"rsi_14":38.99,"sma_20":71.08,"sma_60":74.1,"sma_120":72.55},{"date":"2025-12-23","open":69.43,"high":69.75,"low":68.75,"close":68.83,"volume":4495364,"rsi_14":43.29,"sma_20":70.71,"sma_60":74.0,"sma_120":72.54},{"date":"2025-12-24","open":68.87,"high":69.23,"low":68.72,"close":69.23,"volume":1676615,"rsi_14":48.87,"sma_20":70.35,"sma_60":73.9,"sma_120":72.54},{"date":"2025-12-26","open":69.12,"high":69.58,"low":68.89,"close":69.16,"volume":1179970,"rsi_14":81.4,"sma_20":69.99,"sma_60":73.82,"sma_120":72.54},{"date":"2025-12-29","open":69.34,"high":69.6,"low":69.12,"close":69.38,"volume":1631714,"rsi_14":83.49,"sma_20":69.65,"sma_60":73.73,"sma_120":72.55},{"date":"2025-12-30","open":69.36,"high":69.72,"low":69.01,"close":69.39,"volume":5667208,"rsi_14":82.6,"sma_20":69.54,"sma_60":73.63,"sma_120":72.56},{"date":"2025-12-31","open":69.2,"high":69.74,"low":68.67,"close":68.72,"volume":1536995,"rsi_14":71.26,"sma_20":69.41,"sma_60":73.52,"sma_120":72.57},{"date":"2026-01-02","open":68.38,"high":68.66,"low":67.53,"close":67.97,"volume":2114180,"rsi_14":50.2,"sma_20":69.29,"sma_60":73.38,"sma_120":72.57},{"date":"2026-01-05","open":67.44,"high":69.66,"low":67.33,"close":69.3,"volume":2961491,"rsi_14":60.95,"sma_20":69.28,"sma_60":73.26,"sma_120":72.6},{"date":"2026-01-06","open":68.96,"high":69.31,"low":67.86,"close":68.59,"volume":2133139,"rsi_14":56.55,"sma_20":69.45,"sma_60":73.13,"sma_120":72.62},{"date":"2026-01-07","open":67.73,"high":68.06,"low":66.67,"close":67.12,"volume":2242396,"rsi_14":49.55,"sma_20":69.54,"sma_60":72.98,"sma_120":72.62},{"date":"2026-01-08","open":67.46,"high":69.15,"low":67.08,"close":68.84,"volume":2935857,"rsi_14":56.31,"sma_20":69.71,"sma_60":72.86,"sma_120":72.63},{"date":"2026-01-09","open":68.94,"high":69.09,"low":66.99,"close":67.07,"volume":2476857,"rsi_14":44.62,"sma_20":69.75,"sma_60":72.69,"sma_120":72.64},{"date":"2026-01-12","open":67.26,"high":67.93,"low":67.0,"close":67.34,"volume":2217396,"rsi_14":46.83,"sma_20":69.72,"sma_60":72.56,"sma_120":72.64},{"date":"2026-01-13","open":67.12,"high":67.59,"low":66.22,"close":66.64,"volume":2084027,"rsi_14":39.18,"sma_20":69.65,"sma_60":72.47,"sma_120":72.63},{"date":"2026-01-14","open":66.97,"high":68.37,"low":66.89,"close":67.8,"volume":1918682,"rsi_14":45.41,"sma_20":69.65,"sma_60":72.39,"sma_120":72.64},{"date":"2026-01-15","open":67.82,"high":68.38,"low":66.94,"close":67.34,"volume":1769503,"rsi_14":41.6,"sma_20":69.66,"sma_60":72.31,"sma_120":72.64},{"date":"2026-01-16","open":67.27,"high":67.66,"low":66.32,"close":66.52,"volume":3279638,"rsi_14":39.02,"sma_20":69.6,"sma_60":72.19,"sma_120":72.63},{"date":"2026-01-20","open":65.4,"high":66.96,"low":65.32,"close":66.38,"volume":2084069,"rsi_14":37.44,"sma_20":69.51,"sma_60":72.07,"sma_120":72.63},{"date":"2026-01-21","open":66.44,"high":66.89,"low":65.17,"close":66.19,"volume":2681147,"rsi_14":36.81,"sma_20":69.42,"sma_60":71.94,"sma_120":72.62},{"date":"2026-01-22","open":66.06,"high":66.29,"low":65.66,"close":66.17,"volume":2639518,"rsi_14":38.89,"sma_20":69.28,"sma_60":71.82,"sma_120":72.61},{"date":"2026-01-23","open":66.25,"high":66.58,"low":65.17,"close":65.78,"volume":3969300,"rsi_14":40.12,"sma_20":69.13,"sma_60":71.68,"sma_120":72.59},{"date":"2026-01-26","open":66.34,"high":66.84,"low":65.04,"close":65.54,"volume":4333600,"rsi_14":31.28,"sma_20":68.94,"sma_60":71.58,"sma_120":72.56},{"date":"2026-01-27","open":67.5,"high":68.52,"low":63.72,"close":65.89,"volume":4420100,"rsi_14":36.0,"sma_20":68.77,"sma_60":71.51,"sma_120":72.53},{"date":"2026-01-28","open":65.53,"high":66.66,"low":65.5,"close":66.32,"volume":1990100,"rsi_14":45.34,"sma_20":68.62,"sma_60":71.45,"sma_120":72.51},{"date":"2026-01-29","open":66.81,"high":67.64,"low":66.07,"close":66.9,"volume":2481200,"rsi_14":37.04,"sma_20":68.49,"sma_60":71.4,"sma_120":72.49},{"date":"2026-01-30","open":66.82,"high":67.29,"low":66.47,"close":67.21,"volume":1732800,"rsi_14":51.14,"sma_20":68.41,"sma_60":71.35,"sma_120":72.48},{"date":"2026-02-02","open":67.17,"high":67.39,"low":66.06,"close":66.42,"volume":2842300,"rsi_14":42.99,"sma_20":68.33,"sma_60":71.24,"sma_120":72.46},{"date":"2026-02-03","open":66.12,"high":67.99,"low":65.91,"close":67.81,"volume":2070200,"rsi_14":58.03,"sma_20":68.26,"sma_60":71.15,"sma_120":72.45},{"date":"2026-02-04","open":68.1,"high":69.24,"low":68.06,"close":68.79,"volume":1778800,"rsi_14":56.98,"sma_20":68.27,"sma_60":71.08,"sma_120":72.44},{"date":"2026-02-05","open":69.18,"high":70.17,"low":68.96,"close":69.87,"volume":1700400,"rsi_14":66.41,"sma_20":68.41,"sma_60":71.01,"sma_120":72.44},{"date":"2026-02-06","open":69.87,"high":70.46,"low":68.73,"close":69.0,"volume":1520900,"rsi_14":65.99,"sma_20":68.42,"sma_60":70.92,"sma_120":72.44},{"date":"2026-02-09","open":69.08,"high":69.62,"low":67.61,"close":67.87,"volume":2044700,"rsi_14":58.52,"sma_20":68.46,"sma_60":70.81,"sma_120":72.43},{"date":"2026-02-10","open":67.23,"high":68.79,"low":67.01,"close":68.52,"volume":1557284,"rsi_14":52.08,"sma_20":69.27,"sma_60":71.73,"sma_120":72.61},{"date":"2026-02-11","open":68.6,"high":70.24,"low":67.86,"close":70.11,"volume":2447910,"rsi_14":53.07,"sma_20":69.31,"sma_60":71.71,"sma_120":72.62},{"date":"2026-02-12","open":70.36,"high":71.61,"low":69.58,"close":70.22,"volume":2085316,"rsi_14":56.38,"sma_20":69.37,"sma_60":71.71,"sma_120":72.63},{"date":"2026-02-13","open":69.53,"high":70.29,"low":67.93,"close":68.31,"volume":2749211,"rsi_14":54.5,"sma_20":69.31,"sma_60":71.68,"sma_120":72.63},{"date":"2026-02-17","open":69.32,"high":70.21,"low":68.99,"close":69.62,"volume":1876073,"rsi_14":64.22,"sma_20":69.02,"sma_60":70.28,"sma_120":72.38},{"date":"2026-02-18","open":69.62,"high":69.87,"low":68.5,"close":69.39,"volume":1841800,"rsi_14":61.84,"sma_20":69.18,"sma_60":70.18,"sma_120":72.37},{"date":"2026-02-19","open":70.02,"high":70.62,"low":68.65,"close":68.93,"volume":2727100,"rsi_14":57.94,"sma_20":69.32,"sma_60":70.07,"sma_120":72.36},{"date":"2026-02-20","open":69.6,"high":69.72,"low":68.95,"close":69.66,"volume":1763929,"rsi_14":59.25,"sma_20":69.5,"sma_60":69.95,"sma_120":72.36},{"date":"2026-02-23","open":70.2,"high":70.7,"low":69.28,"close":69.67,"volume":1771500,"rsi_14":62.64,"sma_20":69.69,"sma_60":69.84,"sma_120":72.36},{"date":"2026-02-24","open":69.72,"high":70.39,"low":68.63,"close":70.29,"volume":2036328,"rsi_14":62.63,"sma_20":69.49,"sma_60":71.62,"sma_120":72.65},{"date":"2026-02-25","open":70.44,"high":70.7,"low":69.38,"close":70.24,"volume":1641101,"rsi_14":56.24,"sma_20":70.14,"sma_60":69.64,"sma_120":72.35},{"date":"2026-02-26","open":70.33,"high":71.01,"low":69.99,"close":70.24,"volume":1558615,"rsi_14":62.34,"sma_20":69.61,"sma_60":71.52,"sma_120":72.67},{"date":"2026-02-27","open":70.59,"high":70.59,"low":69.68,"close":70.36,"volume":4799464,"rsi_14":65.81,"sma_20":69.77,"sma_60":71.47,"sma_120":72.67},{"date":"2026-03-02","open":70.25,"high":72.04,"low":70.25,"close":71.87,"volume":1639066,"rsi_14":70.82,"sma_20":70.75,"sma_60":69.52,"sma_120":72.34},{"date":"2026-03-03","open":71.41,"high":71.41,"low":69.77,"close":71.28,"volume":1683991,"rsi_14":64.32,"sma_20":70.99,"sma_60":69.54,"sma_120":72.34},{"date":"2026-03-04","open":71.05,"high":71.14,"low":69.02,"close":69.07,"volume":1785749,"rsi_14":61.35,"sma_20":70.21,"sma_60":71.26,"sma_120":72.7},{"date":"2026-03-05","open":68.47,"high":68.7,"low":67.55,"close":68.27,"volume":2909175,"rsi_14":57.6,"sma_20":70.29,"sma_60":71.14,"sma_120":72.67},{"date":"2026-03-06","open":68.04,"high":68.91,"low":67.13,"close":68.61,"volume":1677216,"rsi_14":49.93,"sma_20":70.33,"sma_60":71.02,"sma_120":72.65},{"date":"2026-03-09","open":68.11,"high":68.34,"low":66.37,"close":66.96,"volume":1926722,"rsi_14":35.32,"sma_20":70.84,"sma_60":69.65,"sma_120":72.22},{"date":"2026-03-10","open":66.4,"high":67.19,"low":66.2,"close":66.59,"volume":1673626,"rsi_14":34.89,"sma_20":70.77,"sma_60":69.66,"sma_120":72.19},{"date":"2026-03-11","open":66.47,"high":67.02,"low":66.03,"close":66.59,"volume":1491279,"rsi_14":40.55,"sma_20":70.31,"sma_60":70.56,"sma_120":72.56},{"date":"2026-03-12","open":66.13,"high":67.73,"low":65.72,"close":67.41,"volume":1454181,"rsi_14":37.26,"sma_20":70.52,"sma_60":69.62,"sma_120":72.11},{"date":"2026-03-13","open":68.14,"high":68.44,"low":67.42,"close":67.47,"volume":1392512,"rsi_14":37.51,"sma_20":70.43,"sma_60":70.26,"sma_120":72.52},{"date":"2026-03-16","open":67.73,"high":68.04,"low":67.13,"close":67.25,"volume":1541684,"rsi_14":32.72,"sma_20":70.36,"sma_60":70.11,"sma_120":72.49},{"date":"2026-03-17","open":67.83,"high":67.89,"low":66.76,"close":67.56,"volume":1542801,"rsi_14":35.37,"sma_20":70.22,"sma_60":69.96,"sma_120":72.46},{"date":"2026-03-18","open":66.94,"high":67.26,"low":65.53,"close":66.0,"volume":2209962,"rsi_14":29.99,"sma_20":70.0,"sma_60":69.79,"sma_120":72.42},{"date":"2026-03-19","open":66.26,"high":66.43,"low":64.67,"close":64.98,"volume":2167319,"rsi_14":26.66,"sma_20":69.83,"sma_60":69.6,"sma_120":72.37},{"date":"2026-03-20","open":64.8,"high":65.29,"low":64.45,"close":64.51,"volume":8514085,"rsi_14":14.87,"sma_20":69.57,"sma_60":69.48,"sma_120":72.31},{"date":"2026-03-23","open":65.43,"high":65.45,"low":64.31,"close":64.32,"volume":2498162,"rsi_14":15.46,"sma_20":69.29,"sma_60":69.36,"sma_120":72.26},{"date":"2026-03-24","open":64.3,"high":64.69,"low":63.67,"close":63.81,"volume":1800295,"rsi_14":18.58,"sma_20":68.96,"sma_60":69.25,"sma_120":72.2},{"date":"2026-03-25","open":63.63,"high":64.11,"low":62.48,"close":63.28,"volume":2661695,"rsi_14":19.26,"sma_20":68.61,"sma_60":69.14,"sma_120":72.13},{"date":"2026-03-26","open":63.39,"high":64.06,"low":63.38,"close":64.04,"volume":1874729,"rsi_14":23.06,"sma_20":68.29,"sma_60":69.11,"sma_120":72.06},{"date":"2026-03-27","open":64.51,"high":64.59,"low":63.4,"close":63.53,"volume":1844182,"rsi_14":26.67,"sma_20":67.94,"sma_60":69.08,"sma_120":71.99},{"date":"2026-03-30","open":64.09,"high":65.2,"low":63.84,"close":65.01,"volume":4206294,"rsi_14":40.72,"sma_20":67.59,"sma_60":69.07,"sma_120":71.93},{"date":"2026-03-31","open":64.4,"high":65.92,"low":64.4,"close":65.04,"volume":1878613,"rsi_14":40.82,"sma_20":67.27,"sma_60":69.05,"sma_120":71.89},{"date":"2026-04-01","open":64.15,"high":64.68,"low":63.77,"close":64.06,"volume":1545095,"rsi_14":30.65,"sma_20":67.02,"sma_60":68.98,"sma_120":71.82},{"date":"2026-04-02","open":64.06,"high":65.14,"low":64.0,"close":64.75,"volume":1235883,"rsi_14":35.34,"sma_20":66.84,"sma_60":68.93,"sma_120":71.76},{"date":"2026-04-06","open":64.49,"high":64.93,"low":64.18,"close":64.92,"volume":1057386,"rsi_14":37.31,"sma_20":66.65,"sma_60":68.88,"sma_120":71.7},{"date":"2026-04-07","open":64.88,"high":65.5,"low":64.54,"close":65.43,"volume":1351955,"rsi_14":38.62,"sma_20":66.57,"sma_60":68.85,"sma_120":71.65},{"date":"2026-04-08","open":64.77,"high":66.0,"low":64.63,"close":65.96,"volume":1713979,"rsi_14":49.77,"sma_20":66.54,"sma_60":68.81,"sma_120":71.59},{"date":"2026-04-09","open":65.41,"high":66.64,"low":65.2,"close":65.95,"volume":1455053,"rsi_14":56.59,"sma_20":66.51,"sma_60":68.78,"sma_120":71.53},{"date":"2026-04-10","open":65.69,"high":65.69,"low":64.09,"close":64.47,"volume":2049263,"rsi_14":49.77,"sma_20":66.36,"sma_60":68.71,"sma_120":71.45},{"date":"2026-04-13","open":64.44,"high":65.86,"low":64.43,"close":65.71,"volume":1511704,"rsi_14":57.34,"sma_20":66.27,"sma_60":68.66,"sma_120":71.38},{"date":"2026-04-14","open":65.18,"high":65.52,"low":64.46,"close":64.75,"volume":2864661,"rsi_14":54.66,"sma_20":66.14,"sma_60":68.59,"sma_120":71.3},{"date":"2026-04-15","open":64.62,"high":65.17,"low":64.25,"close":64.86,"volume":1757183,"rsi_14":58.32,"sma_20":66.0,"sma_60":68.51,"sma_120":71.21},{"date":"2026-04-16","open":64.7,"high":65.35,"low":64.54,"close":65.03,"volume":1622535,"rsi_14":55.64,"sma_20":65.96,"sma_60":68.44,"sma_120":71.13},{"date":"2026-04-17","open":65.13,"high":65.83,"low":64.44,"close":65.58,"volume":1858826,"rsi_14":61.52,"sma_20":65.99,"sma_60":68.38,"sma_120":71.05},{"date":"2026-04-20","open":65.65,"high":66.42,"low":64.63,"close":64.96,"volume":1723394,"rsi_14":49.66,"sma_20":66.01,"sma_60":68.3,"sma_120":70.96},{"date":"2026-04-21","open":65.06,"high":65.41,"low":63.86,"close":64.17,"volume":3618947,"rsi_14":45.04,"sma_20":66.0,"sma_60":68.22,"sma_120":70.87},{"date":"2026-04-22","open":66.01,"high":66.75,"low":64.25,"close":66.24,"volume":4476545,"rsi_14":61.07,"sma_20":66.13,"sma_60":68.19,"sma_120":70.78},{"date":"2026-04-23","open":66.9,"high":67.43,"low":65.99,"close":67.17,"volume":2834776,"rsi_14":61.98,"sma_20":66.32,"sma_60":68.15,"sma_120":70.7},{"date":"2026-04-24","open":66.69,"high":66.69,"low":64.96,"close":65.28,"volume":2211429,"rsi_14":51.54,"sma_20":66.39,"sma_60":68.09,"sma_120":70.61},{"date":"2026-04-27","open":64.27,"high":65.69,"low":64.23,"close":64.96,"volume":1944307,"rsi_14":47.94,"sma_20":66.46,"sma_60":68.06,"sma_120":70.52},{"date":"2026-04-28","open":65.74,"high":66.2,"low":65.32,"close":65.86,"volume":1879355,"rsi_14":49.63,"sma_20":66.5,"sma_60":68.0,"sma_120":70.43},{"date":"2026-04-29","open":65.79,"high":66.03,"low":65.08,"close":65.7,"volume":2154662,"rsi_14":48.99,"sma_20":66.54,"sma_60":67.98,"sma_120":70.34},{"date":"2026-04-30","open":65.09,"high":65.74,"low":64.53,"close":65.58,"volume":2777728,"rsi_14":55.13,"sma_20":66.61,"sma_60":67.95,"sma_120":70.26},{"date":"2026-05-01","open":65.96,"high":66.66,"low":65.11,"close":65.14,"volume":2202031,"rsi_14":47.16,"sma_20":66.63,"sma_60":67.92,"sma_120":70.2},{"date":"2026-05-04","open":64.78,"high":65.97,"low":64.57,"close":65.08,"volume":1638059,"rsi_14":51.72,"sma_20":66.64,"sma_60":67.87,"sma_120":70.13},{"date":"2026-05-05","open":64.97,"high":65.79,"low":64.74,"close":65.24,"volume":1583541,"rsi_14":52.09,"sma_20":66.63,"sma_60":67.84,"sma_120":70.07},{"date":"2026-05-06","open":65.19,"high":65.87,"low":64.72,"close":64.88,"volume":1544467,"rsi_14":49.21,"sma_20":66.58,"sma_60":67.81,"sma_120":70.0},{"date":"2026-05-07","open":64.56,"high":65.62,"low":64.36,"close":65.28,"volume":1493310,"rsi_14":48.4,"sma_20":66.54,"sma_60":67.79,"sma_120":69.93},{"date":"2026-05-08","open":65.37,"high":65.4,"low":64.34,"close":64.45,"volume":1378525,"rsi_14":47.4,"sma_20":66.54,"sma_60":67.76,"sma_120":69.85},{"date":"2026-05-11","open":64.78,"high":65.32,"low":64.3,"close":65.17,"volume":1672072,"rsi_14":55.38,"sma_20":66.52,"sma_60":67.74,"sma_120":69.78},{"date":"2026-05-12","open":65.25,"high":65.9,"low":64.8,"close":65.31,"volume":1276581,"rsi_14":43.67,"sma_20":66.54,"sma_60":67.68,"sma_120":69.7},{"date":"2026-05-13","open":65.04,"high":65.63,"low":63.85,"close":64.2,"volume":1755571,"rsi_14":30.65,"sma_20":66.51,"sma_60":67.58,"sma_120":69.64},{"date":"2026-05-14","open":64.55,"high":65.21,"low":64.32,"close":64.79,"volume":1742271,"rsi_14":46.25,"sma_20":66.5,"sma_60":67.49,"sma_120":69.6},{"date":"2026-05-15","open":65.26,"high":65.84,"low":64.76,"close":65.21,"volume":2117931,"rsi_14":51.87,"sma_20":66.48,"sma_60":67.43,"sma_120":69.56},{"date":"2026-05-18","open":65.24,"high":67.61,"low":65.03,"close":67.47,"volume":1973863,"rsi_14":60.38,"sma_20":66.61,"sma_60":67.39,"sma_120":69.54},{"date":"2026-05-19","open":67.46,"high":67.81,"low":66.79,"close":67.24,"volume":1766164,"rsi_14":59.73,"sma_20":66.76,"sma_60":67.35,"sma_120":69.51},{"date":"2026-05-20","open":66.85,"high":67.06,"low":66.36,"close":66.96,"volume":1948229,"rsi_14":58.49,"sma_20":66.8,"sma_60":67.29,"sma_120":69.46},{"date":"2026-05-21","open":66.52,"high":66.83,"low":65.65,"close":66.21,"volume":2295843,"rsi_14":56.42,"sma_20":66.75,"sma_60":67.23,"sma_120":69.4},{"date":"2026-05-22","open":66.24,"high":66.79,"low":65.91,"close":66.27,"volume":1636069,"rsi_14":57.13,"sma_20":66.8,"sma_60":67.16,"sma_120":69.34},{"date":"2026-05-26","open":66.18,"high":66.53,"low":65.84,"close":66.07,"volume":1721665,"rsi_14":54.73,"sma_20":66.86,"sma_60":67.09,"sma_120":69.28},{"date":"2026-05-27","open":65.94,"high":66.42,"low":63.95,"close":64.07,"volume":2635568,"rsi_14":45.91,"sma_20":66.77,"sma_60":66.95,"sma_120":69.19},{"date":"2026-05-28","open":64.03,"high":64.32,"low":63.08,"close":63.1,"volume":2215989,"rsi_14":39.67,"sma_20":66.63,"sma_60":66.81,"sma_120":69.09},{"date":"2026-05-29","open":62.8,"high":63.41,"low":62.16,"close":62.35,"volume":7647850,"rsi_14":39.96,"sma_20":66.47,"sma_60":66.7,"sma_120":68.98},{"date":"2026-06-01","open":62.02,"high":63.26,"low":61.69,"close":63.14,"volume":2496172,"rsi_14":40.45,"sma_20":66.37,"sma_60":66.61,"sma_120":68.87},{"date":"2026-06-02","open":63.23,"high":64.24,"low":62.78,"close":63.96,"volume":2029799,"rsi_14":43.93,"sma_20":66.31,"sma_60":66.53,"sma_120":68.78},{"date":"2026-06-03","open":63.87,"high":64.6,"low":63.35,"close":64.07,"volume":2841252,"rsi_14":49.47,"sma_20":66.25,"sma_60":66.49,"sma_120":68.68},{"date":"2026-06-04","open":65.61,"high":66.72,"low":64.72,"close":65.07,"volume":2188657,"rsi_14":51.24,"sma_20":66.26,"sma_60":66.46,"sma_120":68.58},{"date":"2026-06-05","open":65.76,"high":67.5,"low":65.73,"close":67.29,"volume":1923833,"rsi_14":58.41,"sma_20":66.36,"sma_60":66.47,"sma_120":68.52},{"date":"2026-06-08","open":66.53,"high":66.83,"low":65.47,"close":65.5,"volume":2306813,"rsi_14":41.77,"sma_20":66.42,"sma_60":66.44,"sma_120":68.43},{"date":"2026-06-09","open":65.62,"high":66.55,"low":65.38,"close":65.96,"volume":1937557,"rsi_14":44.73,"sma_20":66.46,"sma_60":66.41,"sma_120":68.34},{"date":"2026-06-10","open":66.43,"high":67.48,"low":66.23,"close":66.87,"volume":1533083,"rsi_14":49.62,"sma_20":66.54,"sma_60":66.41,"sma_120":68.26},{"date":"2026-06-11","open":66.91,"high":67.39,"low":66.11,"close":66.27,"volume":2732555,"rsi_14":50.27,"sma_20":66.64,"sma_60":66.39,"sma_120":68.17},{"date":"2026-06-12","open":65.94,"high":67.01,"low":65.59,"close":66.99,"volume":1799455,"rsi_14":52.62,"sma_20":66.75,"sma_60":66.4,"sma_120":68.1},{"date":"2026-06-15","open":68.06,"high":68.4,"low":67.68,"close":67.93,"volume":1568786,"rsi_14":52.53,"sma_20":66.83,"sma_60":66.43,"sma_120":68.01},{"date":"2026-06-16","open":68.29,"high":68.84,"low":67.73,"close":68.27,"volume":1818312,"rsi_14":62.95,"sma_20":66.81,"sma_60":66.48,"sma_120":67.98},{"date":"2026-06-17","open":67.73,"high":68.79,"low":67.6,"close":67.99,"volume":1510957,"rsi_14":66.87,"sma_20":66.79,"sma_60":66.52,"sma_120":67.94},{"date":"2026-06-18","open":68.16,"high":68.16,"low":66.9,"close":67.08,"volume":4293473,"rsi_14":66.02,"sma_20":66.74,"sma_60":66.55,"sma_120":67.9},{"date":"2026-06-22","open":67.18,"high":67.94,"low":66.9,"close":67.04,"volume":1961381,"rsi_14":63.17,"sma_20":66.72,"sma_60":66.6,"sma_120":67.87},{"date":"2026-06-23","open":67.88,"high":69.06,"low":67.31,"close":68.96,"volume":2959470,"rsi_14":66.28,"sma_20":66.79,"sma_60":66.66,"sma_120":67.89},{"date":"2026-06-24","open":69.27,"high":70.57,"low":68.89,"close":70.05,"volume":2509352,"rsi_14":68.95,"sma_20":66.93,"sma_60":66.75,"sma_120":67.92},{"date":"2026-06-25","open":69.71,"high":70.93,"low":69.04,"close":69.29,"volume":2030840,"rsi_14":62.11,"sma_20":67.13,"sma_60":66.8,"sma_120":67.94},{"date":"2026-06-26","open":70.1,"high":71.36,"low":69.34,"close":71.27,"volume":2625203,"rsi_14":61.2,"sma_20":67.48,"sma_60":66.88,"sma_120":67.97},{"date":"2026-06-29","open":70.98,"high":71.56,"low":70.62,"close":71.01,"volume":1505096,"rsi_14":70.23,"sma_20":67.85,"sma_60":66.98,"sma_120":67.98},{"date":"2026-06-30","open":70.92,"high":71.33,"low":70.36,"close":70.53,"volume":1457831,"rsi_14":65.43,"sma_20":68.16,"sma_60":67.05,"sma_120":67.99},{"date":"2026-07-01","open":70.79,"high":71.41,"low":70.03,"close":70.66,"volume":1923010,"rsi_14":63.0,"sma_20":68.43,"sma_60":67.13,"sma_120":68.0},{"date":"2026-07-02","open":70.75,"high":72.31,"low":69.92,"close":72.08,"volume":1940695,"rsi_14":71.61,"sma_20":68.77,"sma_60":67.22,"sma_120":68.03},{"date":"2026-07-06","open":72.0,"high":72.08,"low":70.45,"close":70.92,"volume":1588713,"rsi_14":62.2,"sma_20":69.0,"sma_60":67.28,"sma_120":68.05},{"date":"2026-07-07","open":71.78,"high":73.08,"low":71.48,"close":71.54,"volume":1508789,"rsi_14":65.51,"sma_20":69.15,"sma_60":67.35,"sma_120":68.06},{"date":"2026-07-08","open":71.59,"high":72.46,"low":71.1,"close":71.28,"volume":1662981,"rsi_14":62.87,"sma_20":69.38,"sma_60":67.45,"sma_120":68.08},{"date":"2026-07-09","open":71.26,"high":72.12,"low":70.85,"close":71.82,"volume":2568178,"rsi_14":66.29,"sma_20":69.61,"sma_60":67.53,"sma_120":68.09},{"date":"2026-07-10","open":71.76,"high":72.22,"low":71.59,"close":72.19,"volume":1765423,"rsi_14":72.89,"sma_20":69.81,"sma_60":67.63,"sma_120":68.11},{"date":"2026-07-13","open":72.74,"high":73.9,"low":72.7,"close":73.84,"volume":2101010,"rsi_14":76.71,"sma_20":70.13,"sma_60":67.76,"sma_120":68.14},{"date":"2026-07-14","open":73.25,"high":73.69,"low":71.96,"close":71.98,"volume":1659603,"rsi_14":62.13,"sma_20":70.31,"sma_60":67.85,"sma_120":68.15},{"date":"2026-07-15","open":70.52,"high":71.13,"low":69.6,"close":69.88,"volume":1658172,"rsi_14":49.36,"sma_20":70.4,"sma_60":67.91,"sma_120":68.14},{"date":"2026-07-16","open":68.56,"high":70.24,"low":68.56,"close":69.9,"volume":2092799,"rsi_14":52.34,"sma_20":70.48,"sma_60":67.97,"sma_120":68.13},{"date":"2026-07-17","open":71.23,"high":72.41,"low":70.61,"close":71.61,"volume":3804058,"rsi_14":51.51,"sma_20":70.66,"sma_60":68.07,"sma_120":68.15},{"date":"2026-07-20","open":71.87,"high":72.79,"low":71.41,"close":72.73,"volume":2460882,"rsi_14":56.4,"sma_20":70.93,"sma_60":68.16,"sma_120":68.17},{"date":"2026-07-21","open":71.47,"high":74.82,"low":71.47,"close":72.16,"volume":3680965,"rsi_14":56.11,"sma_20":71.19,"sma_60":68.22,"sma_120":68.19},{"date":"2026-07-22","open":72.65,"high":72.77,"low":71.7,"close":72.36,"volume":2003490,"rsi_14":56.19,"sma_20":71.35,"sma_60":68.32,"sma_120":68.21},{"date":"2026-07-23","open":72.39,"high":73.49,"low":71.87,"close":73.43,"volume":1782441,"rsi_14":55.06,"sma_20":71.52,"sma_60":68.44,"sma_120":68.25},{"date":"2026-07-24","open":73.52,"high":75.69,"low":73.52,"close":75.46,"volume":1951899,"rsi_14":66.05,"sma_20":71.83,"sma_60":68.58,"sma_120":68.29},{"date":"2026-07-27","open":75.06,"high":76.07,"low":74.87,"close":75.7,"volume":1371069,"rsi_14":65.19,"sma_20":72.06,"sma_60":68.72,"sma_120":68.35},{"date":"2026-07-28","open":76.38,"high":77.45,"low":76.06,"close":76.17,"volume":1538594,"rsi_14":67.62,"sma_20":72.31,"sma_60":68.88,"sma_120":68.41},{"date":"2026-07-29","open":75.81,"high":76.96,"low":75.19,"close":75.65,"volume":1868004,"rsi_14":63.79,"sma_20":72.57,"sma_60":69.03,"sma_120":68.48},{"date":"2026-07-30","open":75.0,"high":75.08,"low":72.59,"close":73.38,"volume":1699102,"rsi_14":53.79,"sma_20":72.7,"sma_60":69.15,"sma_120":68.51},{"date":"2026-07-31","open":72.36,"high":73.42,"low":72.26,"close":72.54,"volume":1505704,"rsi_14":45.73,"sma_20":72.73,"sma_60":69.25,"sma_120":68.54},{"date":"2026-08-03","open":72.45,"high":72.82,"low":71.75,"close":72.09,"volume":2201304,"rsi_14":50.42,"sma_20":72.79,"sma_60":69.35,"sma_120":68.66},{"date":"2026-08-04","open":72.29,"high":72.29,"low":70.5,"close":71.39,"volume":2436299,"rsi_14":56.16,"sma_20":72.78,"sma_60":69.43,"sma_120":68.67},{"date":"2026-08-05","open":71.9,"high":72.28,"low":71.39,"close":72.08,"volume":1633674,"rsi_14":58.45,"sma_20":72.82,"sma_60":69.54,"sma_120":68.67},{"date":"2026-08-06","open":73.12,"high":73.43,"low":71.5,"close":72.13,"volume":2769834},{"date":"2026-08-07","open":71.48,"high":71.91,"low":70.56,"close":71.6,"volume":1495876,"rsi_14":44.68,"sma_20":72.8,"sma_60":69.72,"sma_120":68.69},{"date":"2026-08-10","open":70.97,"high":71.19,"low":70.08,"close":70.82,"volume":1537401,"rsi_14":43.8,"sma_20":72.65,"sma_60":69.81,"sma_120":68.69},{"date":"2026-08-11","open":70.47,"high":70.83,"low":70.02,"close":70.09,"volume":1092655,"rsi_14":40.16,"sma_20":72.56,"sma_60":69.88,"sma_120":68.69},{"date":"2026-08-12","open":69.52,"high":70.55,"low":69.31,"close":69.73,"volume":1208841,"rsi_14":32.71,"sma_20":72.55,"sma_60":69.93,"sma_120":68.68},{"date":"2026-08-13","open":70.12,"high":70.7,"low":69.68,"close":70.47,"volume":1524053,"rsi_14":23.62,"sma_20":72.58,"sma_60":69.96,"sma_120":68.68},{"date":"2026-08-14","open":70.38,"high":70.7,"low":70.05,"close":70.51,"volume":1137977,"rsi_14":21.66,"sma_20":72.52,"sma_60":69.99,"sma_120":68.67},{"date":"2026-08-17","open":70.2,"high":71.04,"low":69.71,"close":69.75,"volume":1246152,"rsi_14":16.1,"sma_20":72.38,"sma_60":70.02,"sma_120":68.66},{"date":"2026-08-18","open":70.88,"high":71.38,"low":70.15,"close":70.17,"volume":1465215,"rsi_14":20.85,"sma_20":72.28,"sma_60":70.06,"sma_120":68.64},{"date":"2026-08-19","open":70.35,"high":71.28,"low":69.58,"close":69.61,"volume":1484436,"rsi_14":25.43,"sma_20":72.14,"sma_60":70.1,"sma_120":68.63},{"date":"2026-08-20","open":69.46,"high":70.1,"low":69.18,"close":69.18,"volume":1606875,"rsi_14":26.8,"sma_20":71.93,"sma_60":70.13,"sma_120":68.61},{"date":"2026-08-21","open":69.38,"high":69.66,"low":68.49,"close":68.6,"volume":2097524,"rsi_14":26.39,"sma_20":71.58,"sma_60":70.18,"sma_120":68.57},{"date":"2026-08-24","open":69.03,"high":70.22,"low":69.03,"close":69.7,"volume":1328215,"rsi_14":39.16,"sma_20":71.28,"sma_60":70.27,"sma_120":68.54},{"date":"2026-08-25","open":69.64,"high":69.64,"low":68.46,"close":68.48,"volume":1423425,"rsi_14":28.38,"sma_20":70.9,"sma_60":70.35,"sma_120":68.53},{"date":"2026-08-26","open":68.38,"high":68.89,"low":68.38,"close":68.67,"volume":1262789,"rsi_14":29.5,"sma_20":70.55,"sma_60":70.43,"sma_120":68.52},{"date":"2026-08-27","open":68.0,"high":68.44,"low":67.6,"close":68.34,"volume":1636733,"rsi_14":30.22,"sma_20":70.3,"sma_60":70.48,"sma_120":68.51},{"date":"2026-08-28","open":68.76,"high":68.93,"low":67.99,"close":68.44,"volume":1267067,"rsi_14":34.26,"sma_20":70.09,"sma_60":70.53,"sma_120":68.51},{"date":"2026-08-31","open":68.34,"high":68.42,"low":67.36,"close":67.56,"volume":2029204,"rsi_14":33.68,"sma_20":69.87,"sma_60":70.55,"sma_120":68.51},{"date":"2026-09-01","open":67.99,"high":68.16,"low":67.42,"close":67.72,"volume":1750032,"rsi_14":36.58,"sma_20":69.68,"sma_60":70.54,"sma_120":68.5},{"date":"2026-09-02","open":68.16,"high":68.48,"low":67.63,"close":68.12,"volume":1788046,"rsi_14":33.61,"sma_20":69.48,"sma_60":70.56,"sma_120":68.5},{"date":"2026-09-03","open":68.69,"high":69.85,"low":68.56,"close":69.5,"volume":2176036,"rsi_14":44.0,"sma_20":69.35,"sma_60":70.6,"sma_120":68.51},{"date":"2026-09-04","open":68.85,"high":69.78,"low":68.73,"close":69.14,"volume":1712180,"rsi_14":46.21,"sma_20":69.23,"sma_60":70.61,"sma_120":68.51},{"date":"2026-09-08","open":68.73,"high":70.67,"low":68.22,"close":69.77,"volume":4203420,"rsi_14":47.6,"sma_20":69.18,"sma_60":70.65,"sma_120":68.52},{"date":"2026-09-09","open":69.34,"high":70.03,"low":68.77,"close":69.91,"volume":3294951,"rsi_14":51.93,"sma_20":69.17,"sma_60":70.68,"sma_120":68.54},{"date":"2026-09-10","open":70.42,"high":70.78,"low":69.03,"close":70.05,"volume":3673475},{"date":"2026-09-11","open":70.97,"high":70.97,"low":69.58,"close":69.9,"volume":2658438,"rsi_14":59.05,"sma_20":69.16,"sma_60":70.74,"sma_120":68.61},{"date":"2026-09-14","open":70.83,"high":71.46,"low":70.04,"close":70.87,"volume":2850672,"rsi_14":58.3,"sma_20":69.17,"sma_60":70.78,"sma_120":68.65},{"date":"2026-09-15","open":70.7,"high":71.33,"low":70.0,"close":71.28,"volume":3118629},{"date":"2026-09-16","open":70.81,"high":71.2,"low":69.78,"close":69.95,"volume":4701471,"rsi_14":58.63,"sma_20":69.24,"sma_60":70.9,"sma_120":68.75},{"date":"2026-09-17","open":69.98,"high":70.47,"low":69.6,"close":70.1,"volume":4017734,"rsi_14":62.22,"sma_20":69.26,"sma_60":70.92,"sma_120":68.79},{"date":"2026-09-18","open":69.8,"high":70.36,"low":69.15,"close":69.99,"volume":20279598,"rsi_14":60.75,"sma_20":69.3,"sma_60":70.92,"sma_120":68.83},{"date":"2026-09-21","open":69.76,"high":70.08,"low":68.74,"close":68.79,"volume":4696939,"rsi_14":58.17,"sma_20":69.31,"sma_60":70.91,"sma_120":68.85},{"date":"2026-09-22","open":68.72,"high":69.06,"low":67.71,"close":68.17,"volume":4509270,"rsi_14":52.82,"sma_20":69.24,"sma_60":70.86,"sma_120":68.87},{"date":"2026-09-23","open":67.99,"high":68.79,"low":67.53,"close":67.67,"volume":1857352},{"date":"2026-09-24","open":68.09,"high":68.45,"low":67.24,"close":67.29,"volume":1984426,"rsi_14":34.32,"sma_20":69.13,"sma_60":70.75,"sma_120":68.9},{"date":"2026-09-25","open":67.16,"high":67.28,"low":66.32,"close":66.82,"volume":2235215,"rsi_14":33.89,"sma_20":69.05,"sma_60":70.68,"sma_120":68.91},{"date":"2026-09-28","open":66.71,"high":67.71,"low":66.26,"close":67.66,"volume":2496554,"rsi_14":35.76,"sma_20":69.01,"sma_60":70.61,"sma_120":68.91},{"date":"2026-09-29","open":67.2,"high":68.31,"low":67.11,"close":68.22,"volume":1916330,"rsi_14":39.21,"sma_20":69.05,"sma_60":70.57,"sma_120":68.92},{"date":"2026-09-30","open":68.14,"high":68.54,"low":67.46,"close":67.54,"volume":2323099,"rsi_14":35.01,"sma_20":69.04,"sma_60":70.5,"sma_120":68.93},{"date":"2026-10-01","open":67.34,"high":69.14,"low":66.99,"close":68.9,"volume":2545389},{"date":"2026-10-02","open":68.83,"high":69.31,"low":68.36,"close":68.98,"volume":2243225,"rsi_14":39.13,"sma_20":69.05,"sma_60":70.41,"sma_120":68.97},{"date":"2026-10-05","open":68.87,"high":69.98,"low":68.68,"close":69.77,"volume":2316479},{"date":"2026-10-06","open":69.75,"high":70.87,"low":69.47,"close":69.65,"volume":3083254,"rsi_14":48.09,"sma_20":69.08,"sma_60":70.3,"sma_120":69.03},{"date":"2026-10-07","open":69.99,"high":70.54,"low":69.61,"close":69.73,"volume":2220338,"rsi_14":47.76,"sma_20":69.07,"sma_60":70.26,"sma_120":69.06},{"date":"2026-10-08","open":70.01,"high":72.5,"low":70.01,"close":72.05,"volume":2240489,"rsi_14":60.26,"sma_20":69.17,"sma_60":70.3,"sma_120":69.1},{"date":"2026-10-09","open":71.94,"high":72.57,"low":71.67,"close":71.91,"volume":1759114,"rsi_14":67.45,"sma_20":69.27,"sma_60":70.33,"sma_120":69.15},{"date":"2026-10-12","open":72.34,"high":73.23,"low":72.34,"close":72.9,"volume":1330169,"rsi_14":75.43,"sma_20":69.37,"sma_60":70.36,"sma_120":69.21},{"date":"2026-10-13","open":73.26,"high":73.73,"low":72.75,"close":73.55,"volume":2293131,"rsi_14":81.08,"sma_20":69.48,"sma_60":70.37,"sma_120":69.26},{"date":"2026-10-14","open":73.55,"high":74.14,"low":72.71,"close":73.8,"volume":2015445,"rsi_14":84.89,"sma_20":69.67,"sma_60":70.4,"sma_120":69.31},{"date":"2026-10-15","open":75.03,"high":75.83,"low":73.94,"close":73.97,"volume":1946336,"rsi_14":89.59,"sma_20":69.87,"sma_60":70.42,"sma_120":69.37},{"date":"2026-10-16","open":73.82,"high":75.46,"low":73.69,"close":75.42,"volume":2846854,"rsi_14":90.23,"sma_20":70.14,"sma_60":70.46,"sma_120":69.45},{"date":"2026-10-19","open":74.62,"high":75.44,"low":73.37,"close":74.08,"volume":3434920,"rsi_14":78.34,"sma_20":70.41,"sma_60":70.43,"sma_120":69.51},{"date":"2026-10-20","open":73.71,"high":74.5,"low":72.91,"close":73.15,"volume":4058405,"rsi_14":76.36,"sma_20":70.65,"sma_60":70.39,"sma_120":69.56},{"date":"2026-10-21","open":73.27,"high":74.34,"low":72.8,"close":74.34,"volume":2687201,"rsi_14":75.88,"sma_20":70.99,"sma_60":70.36,"sma_120":69.62},{"date":"2026-10-22","open":74.96,"high":75.88,"low":74.62,"close":75.55,"volume":1748988,"rsi_14":78.25,"sma_20":71.4,"sma_60":70.36,"sma_120":69.7}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.800000000000001,"pbr":2.61,"per":15.74,"roa":0.99,"roe":4.43,"grade":"C","comment":"PER 15.74배, ROE 4.43%","revenue":18007171000.0,"analysis":"PER 15.7배입니다. ROE 4.4%입니다. 시가총액 280.33억. 매출 180.07억, 영업이익 24.65억.","eps_basis":"TTM","debt_ratio":0.2784155537613223,"market_cap":28033431900,"net_income":1928020000.0,"total_debt":2841035000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":71.3,"total_assets":45677113000.0,"total_equity":10204297000.0,"profit_margin":10.71,"revenue_basis":"TTM","dividend_yield":0.53,"net_income_basis":"TTM","operating_income":2465106000.0,"operating_margin":13.69,"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 78 과매수 구간"],"backtest_top3":[],"current_price":75.55,"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":55.98},{"date":"2016-10-25","close":55.83},{"date":"2016-10-26","close":57.27},{"date":"2016-10-27","close":56.53},{"date":"2016-10-28","close":56.74},{"date":"2016-10-31","close":57.1},{"date":"2016-11-01","close":56.28},{"date":"2016-11-02","close":56.06},{"date":"2016-11-03","close":56.29},{"date":"2016-11-04","close":56.0},{"date":"2016-11-07","close":56.39},{"date":"2016-11-08","close":57.03},{"date":"2016-11-09","close":56.93},{"date":"2016-11-10","close":57.31},{"date":"2016-11-11","close":58.65},{"date":"2016-11-14","close":59.35},{"date":"2016-11-15","close":58.94},{"date":"2016-11-16","close":59.21},{"date":"2016-11-17","close":60.15},{"date":"2016-11-18","close":60.76},{"date":"2016-11-21","close":60.75},{"date":"2016-11-22","close":61.26},{"date":"2016-11-23","close":61.55},{"date":"2016-11-25","close":62.04},{"date":"2016-11-28","close":61.96},{"date":"2016-11-29","close":62.2},{"date":"2016-11-30","close":61.79},{"date":"2016-12-01","close":62.34},{"date":"2016-12-02","close":62.35},{"date":"2016-12-05","close":62.58},{"date":"2016-12-06","close":63.46},{"date":"2016-12-07","close":63.99},{"date":"2016-12-08","close":64.78},{"date":"2016-12-09","close":65.02},{"date":"2016-12-12","close":66.0},{"date":"2016-12-13","close":66.06},{"date":"2016-12-14","close":65.53},{"date":"2016-12-15","close":65.98},{"date":"2016-12-16","close":65.71},{"date":"2016-12-19","close":66.11},{"date":"2016-12-20","close":66.44},{"date":"2016-12-21","close":66.72},{"date":"2016-12-22","close":66.75},{"date":"2016-12-23","close":66.68},{"date":"2016-12-27","close":66.56},{"date":"2016-12-28","close":66.4},{"date":"2016-12-29","close":66.65},{"date":"2016-12-30","close":66.51},{"date":"2017-01-03","close":66.69},{"date":"2017-01-04","close":67.66},{"date":"2017-01-05","close":67.33},{"date":"2017-01-06","close":67.07},{"date":"2017-01-09","close":65.97},{"date":"2017-01-10","close":66.91},{"date":"2017-01-11","close":67.2},{"date":"2017-01-12","close":66.75},{"date":"2017-01-13","close":67.12},{"date":"2017-01-17","close":67.11},{"date":"2017-01-18","close":67.17},{"date":"2017-01-19","close":67.13},{"date":"2017-01-20","close":66.81},{"date":"2017-01-23","close":66.73},{"date":"2017-01-24","close":67.33},{"date":"2017-01-25","close":67.58},{"date":"2017-01-26","close":67.94},{"date":"2017-01-27","close":67.8},{"date":"2017-01-30","close":67.3},{"date":"2017-01-31","close":67.21},{"date":"2017-02-01","close":67.1},{"date":"2017-02-02","close":67.8},{"date":"2017-02-03","close":67.87},{"date":"2017-02-06","close":67.97},{"date":"2017-02-07","close":68.02},{"date":"2017-02-08","close":67.66},{"date":"2017-02-09","close":68.28},{"date":"2017-02-10","close":68.28},{"date":"2017-02-13","close":68.62},{"date":"2017-02-14","close":69.12},{"date":"2017-02-15","close":69.96},{"date":"2017-02-16","close":70.76},{"date":"2017-02-17","close":70.56},{"date":"2017-02-21","close":70.72},{"date":"2017-02-22","close":71.15},{"date":"2017-02-23","close":71.56},{"date":"2017-02-24","close":71.52},{"date":"2017-02-27","close":70.88},{"date":"2017-02-28","close":71.02},{"date":"2017-03-01","close":72.13},{"date":"2017-03-02","close":71.01},{"date":"2017-03-03","close":71.14},{"date":"2017-03-06","close":70.95},{"date":"2017-03-07","close":71.14},{"date":"2017-03-08","close":71.12},{"date":"2017-03-09","close":71.66},{"date":"2017-03-10","close":72.16},{"date":"2017-03-13","close":72.63},{"date":"2017-03-14","close":72.48},{"date":"2017-03-15","close":72.98},{"date":"2017-03-16","close":72.56},{"date":"2017-03-17","close":72.69},{"date":"2017-03-20","close":72.17},{"date":"2017-03-21","close":71.42},{"date":"2017-03-22","close":70.83},{"date":"2017-03-23","close":70.94},{"date":"2017-03-24","close":70.42},{"date":"2017-03-27","close":70.74},{"date":"2017-03-28","close":70.92},{"date":"2017-03-29","close":70.1},{"date":"2017-03-30","close":70.73},{"date":"2017-03-31","close":70.63},{"date":"2017-04-03","close":69.68},{"date":"2017-04-04","close":70.17},{"date":"2017-04-05","close":69.53},{"date":"2017-04-06","close":69.18},{"date":"2017-04-07","close":68.63},{"date":"2017-04-10","close":69.09},{"date":"2017-04-11","close":69.19},{"date":"2017-04-12","close":68.54},{"date":"2017-04-13","close":67.99},{"date":"2017-04-17","close":68.97},{"date":"2017-04-18","close":68.75},{"date":"2017-04-19","close":68.41},{"date":"2017-04-20","close":68.24},{"date":"2017-04-21","close":68.01},{"date":"2017-04-24","close":68.87},{"date":"2017-04-25","close":68.21},{"date":"2017-04-26","close":68.49},{"date":"2017-04-27","close":68.57},{"date":"2017-04-28","close":67.98},{"date":"2017-05-01","close":67.86},{"date":"2017-05-02","close":67.46},{"date":"2017-05-03","close":67.49},{"date":"2017-05-04","close":67.62},{"date":"2017-05-05","close":67.5},{"date":"2017-05-08","close":66.81},{"date":"2017-05-09","close":65.81},{"date":"2017-05-10","close":66.3},{"date":"2017-05-11","close":66.25},{"date":"2017-05-12","close":66.16},{"date":"2017-05-15","close":66.31},{"date":"2017-05-16","close":66.45},{"date":"2017-05-17","close":66.41},{"date":"2017-05-18","close":66.89},{"date":"2017-05-19","close":67.11},{"date":"2017-05-22","close":67.67},{"date":"2017-05-23","close":68.01},{"date":"2017-05-24","close":67.96},{"date":"2017-05-25","close":68.45},{"date":"2017-05-26","close":68.3},{"date":"2017-05-30","close":68.46},{"date":"2017-05-31","close":68.99},{"date":"2017-06-01","close":69.17},{"date":"2017-06-02","close":69.1},{"date":"2017-06-05","close":68.6},{"date":"2017-06-06","close":67.74},{"date":"2017-06-07","close":67.6},{"date":"2017-06-08","close":68.28},{"date":"2017-06-09","close":69.08},{"date":"2017-06-12","close":69.23},{"date":"2017-06-13","close":68.68},{"date":"2017-06-14","close":69.43},{"date":"2017-06-15","close":69.63},{"date":"2017-06-16","close":70.17},{"date":"2017-06-19","close":69.88},{"date":"2017-06-20","close":69.35},{"date":"2017-06-21","close":69.06},{"date":"2017-06-22","close":68.47},{"date":"2017-06-23","close":68.53},{"date":"2017-06-26","close":68.86},{"date":"2017-06-27","close":68.41},{"date":"2017-06-28","close":69.38},{"date":"2017-06-29","close":69.22},{"date":"2017-06-30","close":69.17},{"date":"2017-07-03","close":70.04},{"date":"2017-07-05","close":69.31},{"date":"2017-07-06","close":69.21},{"date":"2017-07-07","close":69.43},{"date":"2017-07-10","close":69.0},{"date":"2017-07-11","close":69.07},{"date":"2017-07-12","close":69.21},{"date":"2017-07-13","close":69.46},{"date":"2017-07-14","close":69.89},{"date":"2017-07-17","close":69.28},{"date":"2017-07-18","close":68.5},{"date":"2017-07-19","close":69.38},{"date":"2017-07-20","close":70.17},{"date":"2017-07-21","close":70.58},{"date":"2017-07-24","close":71.26},{"date":"2017-07-25","close":72.2},{"date":"2017-07-26","close":69.07},{"date":"2017-07-27","close":68.48},{"date":"2017-07-28","close":68.96},{"date":"2017-07-31","close":68.97},{"date":"2017-08-01","close":69.33},{"date":"2017-08-02","close":69.14},{"date":"2017-08-03","close":69.2},{"date":"2017-08-04","close":68.63},{"date":"2017-08-07","close":68.14},{"date":"2017-08-08","close":67.11},{"date":"2017-08-09","close":68.39},{"date":"2017-08-10","close":68.54},{"date":"2017-08-11","close":68.38},{"date":"2017-08-14","close":69.14},{"date":"2017-08-15","close":68.25},{"date":"2017-08-16","close":68.22},{"date":"2017-08-17","close":67.61},{"date":"2017-08-18","close":67.31},{"date":"2017-08-21","close":66.97},{"date":"2017-08-22","close":67.21},{"date":"2017-08-23","close":66.84},{"date":"2017-08-24","close":66.97},{"date":"2017-08-25","close":67.49},{"date":"2017-08-28","close":66.71},{"date":"2017-08-29","close":66.69},{"date":"2017-08-30","close":65.86},{"date":"2017-08-31","close":66.64},{"date":"2017-09-01","close":66.28},{"date":"2017-09-05","close":63.46},{"date":"2017-09-06","close":63.69},{"date":"2017-09-07","close":62.54},{"date":"2017-09-08","close":64.49},{"date":"2017-09-11","close":65.79},{"date":"2017-09-12","close":65.95},{"date":"2017-09-13","close":65.75},{"date":"2017-09-14","close":65.4},{"date":"2017-09-15","close":65.5},{"date":"2017-09-18","close":65.21},{"date":"2017-09-19","close":64.96},{"date":"2017-09-20","close":65.2},{"date":"2017-09-21","close":65.17},{"date":"2017-09-22","close":65.33},{"date":"2017-09-25","close":65.77},{"date":"2017-09-26","close":66.5},{"date":"2017-09-27","close":66.44},{"date":"2017-09-28","close":66.73},{"date":"2017-09-29","close":66.74},{"date":"2017-10-02","close":67.35},{"date":"2017-10-03","close":67.26},{"date":"2017-10-04","close":67.61},{"date":"2017-10-05","close":67.73},{"date":"2017-10-06","close":67.57},{"date":"2017-10-09","close":67.25},{"date":"2017-10-10","close":67.36},{"date":"2017-10-11","close":67.29},{"date":"2017-10-12","close":67.24},{"date":"2017-10-13","close":67.41},{"date":"2017-10-16","close":68.21},{"date":"2017-10-17","close":68.45},{"date":"2017-10-18","close":68.77},{"date":"2017-10-19","close":69.44},{"date":"2017-10-20","close":70.13},{"date":"2017-10-23","close":70.04},{"date":"2017-10-24","close":70.12},{"date":"2017-10-25","close":70.3},{"date":"2017-10-26","close":70.57},{"date":"2017-10-27","close":69.56},{"date":"2017-10-30","close":68.75},{"date":"2017-10-31","close":68.58},{"date":"2017-11-01","close":68.54},{"date":"2017-11-02","close":69.18},{"date":"2017-11-03","close":69.25},{"date":"2017-11-06","close":69.42},{"date":"2017-11-07","close":69.03},{"date":"2017-11-08","close":68.71},{"date":"2017-11-09","close":68.67},{"date":"2017-11-10","close":68.74},{"date":"2017-11-13","close":68.13},{"date":"2017-11-14","close":67.78},{"date":"2017-11-15","close":68.1},{"date":"2017-11-16","close":67.08},{"date":"2017-11-17","close":67.04},{"date":"2017-11-20","close":66.94},{"date":"2017-11-21","close":67.0},{"date":"2017-11-22","close":66.42},{"date":"2017-11-24","close":66.19},{"date":"2017-11-27","close":66.38},{"date":"2017-11-28","close":67.2},{"date":"2017-11-29","close":68.5},{"date":"2017-11-30","close":69.12},{"date":"2017-12-01","close":69.52},{"date":"2017-12-04","close":69.75},{"date":"2017-12-05","close":69.48},{"date":"2017-12-06","close":69.71},{"date":"2017-12-07","close":69.87},{"date":"2017-12-08","close":70.4},{"date":"2017-12-11","close":70.49},{"date":"2017-12-12","close":71.02},{"date":"2017-12-13","close":70.5},{"date":"2017-12-14","close":70.25},{"date":"2017-12-15","close":71.24},{"date":"2017-12-18","close":70.55},{"date":"2017-12-19","close":70.1},{"date":"2017-12-20","close":70.75},{"date":"2017-12-21","close":70.72},{"date":"2017-12-22","close":70.9},{"date":"2017-12-26","close":70.9},{"date":"2017-12-27","close":71.06},{"date":"2017-12-28","close":71.77},{"date":"2017-12-29","close":71.65},{"date":"2018-01-02","close":17.1778},{"date":"2018-01-03","close":17.0356},{"date":"2018-01-04","close":17.1042},{"date":"2018-01-05","close":17.0331},{"date":"2018-01-08","close":16.9473},{"date":"2018-01-09","close":16.8712},{"date":"2018-01-10","close":16.6652},{"date":"2018-01-11","close":16.8271},{"date":"2018-01-12","close":17.0306},{"date":"2018-01-16","close":17.0257},{"date":"2018-01-17","close":17.195},{"date":"2018-01-18","close":17.1729},{"date":"2018-01-19","close":17.347},{"date":"2018-01-22","close":17.5702},{"date":"2018-01-23","close":17.6683},{"date":"2018-01-24","close":17.607},{"date":"2018-01-25","close":17.737},{"date":"2018-01-26","close":17.6806},{"date":"2018-01-29","close":17.58},{"date":"2018-01-30","close":17.5555},{"date":"2018-01-31","close":17.8989},{"date":"2018-02-01","close":18.0092},{"date":"2018-02-02","close":17.9798},{"date":"2018-02-05","close":17.4378},{"date":"2018-02-06","close":17.3666},{"date":"2018-02-07","close":17.1999},{"date":"2018-02-08","close":16.6186},{"date":"2018-02-09","close":16.6824},{"date":"2018-02-12","close":16.6824},{"date":"2018-02-13","close":16.7314},{"date":"2018-02-14","close":17.0282},{"date":"2018-02-15","close":17.1042},{"date":"2018-02-16","close":17.1263},{"date":"2018-02-20","close":16.8565},{"date":"2018-02-21","close":16.9571},{"date":"2018-02-22","close":16.8663},{"date":"2018-02-23","close":16.9325},{"date":"2018-02-26","close":17.1876},{"date":"2018-02-27","close":17.0454},{"date":"2018-02-28","close":16.7707},{"date":"2018-03-01","close":16.6529},{"date":"2018-03-02","close":16.7314},{"date":"2018-03-05","close":17.2121},{"date":"2018-03-06","close":17.2955},{"date":"2018-03-07","close":17.3225},{"date":"2018-03-08","close":17.2906},{"date":"2018-03-09","close":17.656},{"date":"2018-03-12","close":17.8106},{"date":"2018-03-13","close":17.7123},{"date":"2018-03-14","close":17.528},{"date":"2018-03-15","close":17.4936},{"date":"2018-03-16","close":17.5304},{"date":"2018-03-19","close":17.5894},{"date":"2018-03-20","close":17.7074},{"date":"2018-03-21","close":17.555},{"date":"2018-03-22","close":17.496},{"date":"2018-03-23","close":17.2552},{"date":"2018-03-26","close":17.6263},{"date":"2018-03-27","close":17.5009},{"date":"2018-03-28","close":17.8425},{"date":"2018-03-29","close":17.8646},{"date":"2018-04-02","close":17.5771},{"date":"2018-04-03","close":17.8622},{"date":"2018-04-04","close":17.9998},{"date":"2018-04-05","close":18.0194},{"date":"2018-04-06","close":17.7418},{"date":"2018-04-09","close":17.759},{"date":"2018-04-10","close":17.8523},{"date":"2018-04-11","close":17.8818},{"date":"2018-04-12","close":17.9949},{"date":"2018-04-13","close":17.9555},{"date":"2018-04-16","close":18.2676},{"date":"2018-04-17","close":18.2578},{"date":"2018-04-18","close":18.2086},{"date":"2018-04-19","close":18.2234},{"date":"2018-04-20","close":18.3659},{"date":"2018-04-23","close":18.3536},{"date":"2018-04-24","close":18.2627},{"date":"2018-04-25","close":18.7075},{"date":"2018-04-26","close":18.5723},{"date":"2018-04-27","close":18.6313},{"date":"2018-04-30","close":18.3217},{"date":"2018-05-01","close":18.4224},{"date":"2018-05-02","close":18.1669},{"date":"2018-05-03","close":18.1398},{"date":"2018-05-04","close":18.3905},{"date":"2018-05-07","close":18.4667},{"date":"2018-05-08","close":18.5109},{"date":"2018-05-09","close":18.4962},{"date":"2018-05-10","close":18.7075},{"date":"2018-05-11","close":18.8991},{"date":"2018-05-14","close":18.7026},{"date":"2018-05-15","close":18.7247},{"date":"2018-05-16","close":18.7861},{"date":"2018-05-17","close":18.85},{"date":"2018-05-18","close":18.8058},{"date":"2018-05-21","close":19.0097},{"date":"2018-05-22","close":18.9188},{"date":"2018-05-23","close":18.8721},{"date":"2018-05-24","close":18.877},{"date":"2018-05-25","close":18.8525},{"date":"2018-05-29","close":18.5011},{"date":"2018-05-30","close":18.9114},{"date":"2018-05-31","close":18.791},{"date":"2018-06-01","close":18.9286},{"date":"2018-06-04","close":19.0687},{"date":"2018-06-05","close":18.9434},{"date":"2018-06-06","close":19.1178},{"date":"2018-06-07","close":19.2161},{"date":"2018-06-08","close":19.367},{"date":"2018-06-11","close":19.2829},{"date":"2018-06-12","close":19.043},{"date":"2018-06-13","close":18.9317},{"date":"2018-06-14","close":18.6542},{"date":"2018-06-15","close":18.674},{"date":"2018-06-18","close":18.4064},{"date":"2018-06-19","close":18.5303},{"date":"2018-06-20","close":18.3915},{"date":"2018-06-21","close":18.1983},{"date":"2018-06-22","close":18.2701},{"date":"2018-06-25","close":18.2577},{"date":"2018-06-26","close":18.1165},{"date":"2018-06-27","close":17.8067},{"date":"2018-06-28","close":17.8712},{"date":"2018-06-29","close":17.943},{"date":"2018-07-02","close":17.8142},{"date":"2018-07-03","close":17.8835},{"date":"2018-07-05","close":17.9282},{"date":"2018-07-06","close":17.9529},{"date":"2018-07-09","close":18.2429},{"date":"2018-07-10","close":18.2924},{"date":"2018-07-11","close":18.3172},{"date":"2018-07-12","close":18.1859},{"date":"2018-07-13","close":18.1809},{"date":"2018-07-16","close":18.4411},{"date":"2018-07-17","close":18.2875},{"date":"2018-07-18","close":18.4907},{"date":"2018-07-19","close":18.4386},{"date":"2018-07-20","close":18.4956},{"date":"2018-07-23","close":18.5055},{"date":"2018-07-24","close":18.4064},{"date":"2018-07-25","close":18.4213},{"date":"2018-07-26","close":18.8574},{"date":"2018-07-27","close":18.6864},{"date":"2018-07-30","close":18.6815},{"date":"2018-07-31","close":18.7855},{"date":"2018-08-01","close":18.793},{"date":"2018-08-02","close":18.7781},{"date":"2018-08-03","close":18.8301},{"date":"2018-08-06","close":18.8153},{"date":"2018-08-07","close":18.6938},{"date":"2018-08-08","close":18.731},{"date":"2018-08-09","close":18.8772},{"date":"2018-08-10","close":18.8252},{"date":"2018-08-13","close":18.8277},{"date":"2018-08-14","close":18.9342},{"date":"2018-08-15","close":18.9565},{"date":"2018-08-16","close":19.1374},{"date":"2018-08-17","close":19.1894},{"date":"2018-08-20","close":19.3381},{"date":"2018-08-21","close":19.353},{"date":"2018-08-22","close":19.1077},{"date":"2018-08-23","close":19.2415},{"date":"2018-08-24","close":19.3555},{"date":"2018-08-27","close":19.4075},{"date":"2018-08-28","close":19.5314},{"date":"2018-08-29","close":19.4695},{"date":"2018-08-30","close":19.3629},{"date":"2018-08-31","close":19.3926},{"date":"2018-09-04","close":19.5165},{"date":"2018-09-05","close":19.4918},{"date":"2018-09-06","close":19.519},{"date":"2018-09-07","close":19.4645},{"date":"2018-09-10","close":19.3926},{"date":"2018-09-11","close":19.4942},{"date":"2018-09-12","close":19.467},{"date":"2018-09-13","close":19.747},{"date":"2018-09-14","close":19.9304},{"date":"2018-09-17","close":19.7247},{"date":"2018-09-18","close":19.7347},{"date":"2018-09-19","close":19.5473},{"date":"2018-09-20","close":19.6997},{"date":"2018-09-21","close":19.6897},{"date":"2018-09-24","close":19.5248},{"date":"2018-09-25","close":19.8171},{"date":"2018-09-26","close":19.7197},{"date":"2018-09-27","close":19.7697},{"date":"2018-09-28","close":19.9695},{"date":"2018-10-01","close":19.6073},{"date":"2018-10-02","close":19.7222},{"date":"2018-10-03","close":19.7772},{"date":"2018-10-04","close":19.8096},{"date":"2018-10-05","close":19.6772},{"date":"2018-10-08","close":19.7497},{"date":"2018-10-09","close":19.8246},{"date":"2018-10-10","close":19.25},{"date":"2018-10-11","close":18.5904},{"date":"2018-10-12","close":18.3881},{"date":"2018-10-15","close":18.3481},{"date":"2018-10-16","close":18.6679},{"date":"2018-10-17","close":18.6379},{"date":"2018-10-18","close":18.5055},{"date":"2018-10-19","close":18.4705},{"date":"2018-10-22","close":18.3406},{"date":"2018-10-23","close":18.0383},{"date":"2018-10-24","close":18.2457},{"date":"2018-10-25","close":18.5155},{"date":"2018-10-26","close":18.483},{"date":"2018-10-29","close":18.6404},{"date":"2018-10-30","close":18.8128},{"date":"2018-10-31","close":18.9627},{"date":"2018-11-01","close":18.9277},{"date":"2018-11-02","close":18.8977},{"date":"2018-11-05","close":19.1001},{"date":"2018-11-06","close":19.2975},{"date":"2018-11-07","close":19.6173},{"date":"2018-11-08","close":19.6822},{"date":"2018-11-09","close":19.5898},{"date":"2018-11-12","close":19.3424},{"date":"2018-11-13","close":19.285},{"date":"2018-11-14","close":18.9177},{"date":"2018-11-15","close":19.2825},{"date":"2018-11-16","close":19.5998},{"date":"2018-11-19","close":19.6223},{"date":"2018-11-20","close":19.5473},{"date":"2018-11-21","close":19.4823},{"date":"2018-11-23","close":19.3974},{"date":"2018-11-26","close":19.5773},{"date":"2018-11-27","close":19.5294},{"date":"2018-11-28","close":19.8141},{"date":"2018-11-29","close":19.7637},{"date":"2018-11-30","close":19.8468},{"date":"2018-12-03","close":19.7058},{"date":"2018-12-04","close":19.3052},{"date":"2018-12-06","close":19.2422},{"date":"2018-12-07","close":19.0785},{"date":"2018-12-10","close":18.9475},{"date":"2018-12-11","close":18.8694},{"date":"2018-12-12","close":18.9223},{"date":"2018-12-13","close":18.9324},{"date":"2018-12-14","close":18.8215},{"date":"2018-12-17","close":18.4109},{"date":"2018-12-18","close":18.5167},{"date":"2018-12-19","close":18.4134},{"date":"2018-12-20","close":18.0531},{"date":"2018-12-21","close":17.9423},{"date":"2018-12-24","close":17.5241},{"date":"2018-12-26","close":18.1564},{"date":"2018-12-27","close":18.3706},{"date":"2018-12-28","close":18.3831},{"date":"2018-12-31","close":18.62},{"date":"2019-01-02","close":18.2446},{"date":"2019-01-03","close":17.9423},{"date":"2019-01-04","close":18.2194},{"date":"2019-01-07","close":18.2723},{"date":"2019-01-08","close":18.1388},{"date":"2019-01-09","close":18.1892},{"date":"2019-01-10","close":18.3857},{"date":"2019-01-11","close":18.2874},{"date":"2019-01-14","close":18.4487},{"date":"2019-01-15","close":18.6124},{"date":"2019-01-16","close":18.8669},{"date":"2019-01-17","close":18.8719},{"date":"2019-01-18","close":19.0659},{"date":"2019-01-22","close":18.819},{"date":"2019-01-23","close":19.0029},{"date":"2019-01-24","close":18.8114},{"date":"2019-01-25","close":18.8946},{"date":"2019-01-28","close":18.9198},{"date":"2019-01-29","close":18.8064},{"date":"2019-01-30","close":19.4135},{"date":"2019-01-31","close":19.3707},{"date":"2019-02-01","close":19.5823},{"date":"2019-02-04","close":19.8166},{"date":"2019-02-05","close":20.0635},{"date":"2019-02-06","close":20.124},{"date":"2019-02-07","close":20.3658},{"date":"2019-02-08","close":20.197},{"date":"2019-02-11","close":20.2121},{"date":"2019-02-12","close":20.3104},{"date":"2019-02-13","close":20.5346},{"date":"2019-02-14","close":20.3658},{"date":"2019-02-15","close":20.5069},{"date":"2019-02-19","close":20.648},{"date":"2019-02-20","close":20.8067},{"date":"2019-02-21","close":20.7613},{"date":"2019-02-22","close":20.7966},{"date":"2019-02-25","close":20.59},{"date":"2019-02-26","close":20.7236},{"date":"2019-02-27","close":20.9226},{"date":"2019-02-28","close":21.0763},{"date":"2019-03-01","close":21.2476},{"date":"2019-03-04","close":21.1392},{"date":"2019-03-05","close":21.1191},{"date":"2019-03-06","close":20.9352},{"date":"2019-03-07","close":20.852},{"date":"2019-03-08","close":20.8596},{"date":"2019-03-11","close":20.9175},{"date":"2019-03-12","close":21.0107},{"date":"2019-03-13","close":20.9073},{"date":"2019-03-14","close":21.0385},{"date":"2019-03-15","close":21.1092},{"date":"2019-03-18","close":21.2152},{"date":"2019-03-19","close":20.9678},{"date":"2019-03-20","close":20.8896},{"date":"2019-03-21","close":21.1899},{"date":"2019-03-22","close":21.0814},{"date":"2019-03-25","close":21.1899},{"date":"2019-03-26","close":21.2253},{"date":"2019-03-27","close":21.354},{"date":"2019-03-28","close":21.354},{"date":"2019-03-29","close":21.3817},{"date":"2019-04-01","close":21.407},{"date":"2019-04-02","close":21.3388},{"date":"2019-04-03","close":21.4915},{"date":"2019-04-04","close":21.5294},{"date":"2019-04-05","close":21.6468},{"date":"2019-04-08","close":21.6013},{"date":"2019-04-09","close":21.484},{"date":"2019-04-10","close":21.5294},{"date":"2019-04-11","close":21.7376},{"date":"2019-04-12","close":21.9383},{"date":"2019-04-15","close":21.908},{"date":"2019-04-16","close":22.1957},{"date":"2019-04-17","close":21.9269},{"date":"2019-04-18","close":22.0897},{"date":"2019-04-22","close":21.8853},{"date":"2019-04-23","close":22.1389},{"date":"2019-04-24","close":22.8923},{"date":"2019-04-25","close":22.949},{"date":"2019-04-26","close":23.0058},{"date":"2019-04-29","close":22.9945},{"date":"2019-04-30","close":23.2065},{"date":"2019-05-01","close":23.1989},{"date":"2019-05-02","close":23.1459},{"date":"2019-05-03","close":23.2822},{"date":"2019-05-06","close":23.2898},{"date":"2019-05-07","close":23.0778},{"date":"2019-05-08","close":22.9528},{"date":"2019-05-09","close":22.9566},{"date":"2019-05-10","close":23.2708},{"date":"2019-05-13","close":23.0929},{"date":"2019-05-14","close":23.2103},{"date":"2019-05-15","close":23.3087},{"date":"2019-05-16","close":23.5093},{"date":"2019-05-17","close":23.3882},{"date":"2019-05-20","close":23.4298},{"date":"2019-05-21","close":23.4753},{"date":"2019-05-22","close":23.5585},{"date":"2019-05-23","close":23.3125},{"date":"2019-05-24","close":23.4942},{"date":"2019-05-28","close":23.3428},{"date":"2019-05-29","close":23.5055},{"date":"2019-05-30","close":23.4753},{"date":"2019-05-31","close":23.5472},{"date":"2019-06-03","close":23.7251},{"date":"2019-06-04","close":23.8463},{"date":"2019-06-05","close":24.1491},{"date":"2019-06-06","close":24.2286},{"date":"2019-06-07","close":24.346},{"date":"2019-06-10","close":24.3611},{"date":"2019-06-11","close":24.2627},{"date":"2019-06-12","close":24.4974},{"date":"2019-06-13","close":24.558},{"date":"2019-06-14","close":24.8419},{"date":"2019-06-17","close":24.8381},{"date":"2019-06-18","close":25.0941},{"date":"2019-06-19","close":25.3731},{"date":"2019-06-20","close":25.5297},{"date":"2019-06-21","close":25.5565},{"date":"2019-06-24","close":25.4915},{"date":"2019-06-25","close":25.5068},{"date":"2019-06-26","close":24.861},{"date":"2019-06-27","close":24.861},{"date":"2019-06-28","close":25.1935},{"date":"2019-07-01","close":25.3807},{"date":"2019-07-02","close":25.4724},{"date":"2019-07-03","close":25.7361},{"date":"2019-07-05","close":25.7781},{"date":"2019-07-08","close":25.7284},{"date":"2019-07-09","close":25.9042},{"date":"2019-07-10","close":25.9042},{"date":"2019-07-11","close":25.8927},{"date":"2019-07-12","close":25.9348},{"date":"2019-07-15","close":26.0762},{"date":"2019-07-16","close":26.1335},{"date":"2019-07-17","close":25.9118},{"date":"2019-07-18","close":25.9233},{"date":"2019-07-19","close":25.5412},{"date":"2019-07-22","close":25.4189},{"date":"2019-07-23","close":25.438},{"date":"2019-07-24","close":26.2137},{"date":"2019-07-25","close":26.4468},{"date":"2019-07-26","close":26.871},{"date":"2019-07-29","close":26.7716},{"date":"2019-07-30","close":26.9245},{"date":"2019-07-31","close":26.5156},{"date":"2019-08-01","close":26.2901},{"date":"2019-08-02","close":26.5767},{"date":"2019-08-05","close":25.9386},{"date":"2019-08-06","close":26.6226},{"date":"2019-08-07","close":26.8939},{"date":"2019-08-08","close":27.4671},{"date":"2019-08-09","close":27.3868},{"date":"2019-08-12","close":27.2034},{"date":"2019-08-13","close":27.5703},{"date":"2019-08-14","close":26.9321},{"date":"2019-08-15","close":27.1346},{"date":"2019-08-16","close":27.6008},{"date":"2019-08-19","close":27.9027},{"date":"2019-08-20","close":27.5703},{"date":"2019-08-21","close":27.4824},{"date":"2019-08-22","close":27.7804},{"date":"2019-08-23","close":27.2455},{"date":"2019-08-26","close":27.5397},{"date":"2019-08-27","close":27.4289},{"date":"2019-08-28","close":27.2111},{"date":"2019-08-29","close":27.4365},{"date":"2019-08-30","close":27.2264},{"date":"2019-09-03","close":27.2875},{"date":"2019-09-04","close":27.5129},{"date":"2019-09-05","close":27.4862},{"date":"2019-09-06","close":27.597},{"date":"2019-09-09","close":27.2913},{"date":"2019-09-10","close":27.062},{"date":"2019-09-11","close":27.1843},{"date":"2019-09-12","close":27.2302},{"date":"2019-09-13","close":27.127},{"date":"2019-09-16","close":27.0926},{"date":"2019-09-17","close":27.5206},{"date":"2019-09-18","close":27.5244},{"date":"2019-09-19","close":27.5589},{"date":"2019-09-20","close":27.4517},{"date":"2019-09-23","close":27.6698},{"date":"2019-09-24","close":27.7081},{"date":"2019-09-25","close":27.777},{"date":"2019-09-26","close":27.8076},{"date":"2019-09-27","close":27.4479},{"date":"2019-09-30","close":27.6431},{"date":"2019-10-01","close":27.2144},{"date":"2019-10-02","close":27.069},{"date":"2019-10-03","close":27.1723},{"date":"2019-10-04","close":27.7119},{"date":"2019-10-07","close":27.6163},{"date":"2019-10-08","close":27.0154},{"date":"2019-10-09","close":27.2412},{"date":"2019-10-10","close":27.2948},{"date":"2019-10-11","close":27.1991},{"date":"2019-10-14","close":27.2183},{"date":"2019-10-15","close":27.1379},{"date":"2019-10-16","close":26.9695},{"date":"2019-10-17","close":27.1073},{"date":"2019-10-18","close":27.2336},{"date":"2019-10-21","close":27.1379},{"date":"2019-10-22","close":25.9668},{"date":"2019-10-23","close":27.5053},{"date":"2019-10-24","close":27.0499},{"date":"2019-10-25","close":26.5753},{"date":"2019-10-28","close":26.4184},{"date":"2019-10-29","close":26.648},{"date":"2019-10-30","close":26.8738},{"date":"2019-10-31","close":26.7513},{"date":"2019-11-01","close":26.5868},{"date":"2019-11-04","close":26.0089},{"date":"2019-11-05","close":25.8826},{"date":"2019-11-06","close":26.3265},{"date":"2019-11-07","close":26.0242},{"date":"2019-11-08","close":25.9821},{"date":"2019-11-11","close":26.1007},{"date":"2019-11-12","close":26.0548},{"date":"2019-11-13","close":26.2462},{"date":"2019-11-14","close":26.2002},{"date":"2019-11-15","close":25.9668},{"date":"2019-11-18","close":26.1811},{"date":"2019-11-19","close":26.6174},{"date":"2019-11-20","close":26.6825},{"date":"2019-11-21","close":26.2678},{"date":"2019-11-22","close":26.3376},{"date":"2019-11-25","close":26.4112},{"date":"2019-11-26","close":26.8336},{"date":"2019-11-27","close":26.8026},{"date":"2019-11-29","close":26.3492},{"date":"2019-12-02","close":26.4887},{"date":"2019-12-03","close":26.357},{"date":"2019-12-04","close":26.4383},{"date":"2019-12-05","close":27.0118},{"date":"2019-12-06","close":27.1591},{"date":"2019-12-09","close":27.1823},{"date":"2019-12-10","close":27.0932},{"date":"2019-12-11","close":26.9537},{"date":"2019-12-12","close":26.9692},{"date":"2019-12-13","close":26.9537},{"date":"2019-12-16","close":26.8413},{"date":"2019-12-17","close":26.9576},{"date":"2019-12-18","close":26.7832},{"date":"2019-12-19","close":26.636},{"date":"2019-12-20","close":26.7096},{"date":"2019-12-23","close":26.5042},{"date":"2019-12-24","close":26.512},{"date":"2019-12-26","close":26.5313},{"date":"2019-12-27","close":26.5701},{"date":"2019-12-30","close":26.5933},{"date":"2019-12-31","close":26.7755},{"date":"2020-01-02","close":26.7212},{"date":"2020-01-03","close":26.7561},{"date":"2020-01-06","close":26.7173},{"date":"2020-01-07","close":26.2291},{"date":"2020-01-08","close":26.4151},{"date":"2020-01-09","close":26.5701},{"date":"2020-01-10","close":26.295},{"date":"2020-01-13","close":26.3918},{"date":"2020-01-14","close":26.4616},{"date":"2020-01-15","close":26.7173},{"date":"2020-01-16","close":27.0196},{"date":"2020-01-17","close":27.2637},{"date":"2020-01-21","close":27.0661},{"date":"2020-01-22","close":27.6047},{"date":"2020-01-23","close":27.6589},{"date":"2020-01-24","close":27.9263},{"date":"2020-01-27","close":27.7403},{"date":"2020-01-28","close":28.0425},{"date":"2020-01-29","close":28.1898},{"date":"2020-01-30","close":28.8989},{"date":"2020-01-31","close":28.492},{"date":"2020-02-03","close":28.8253},{"date":"2020-02-04","close":28.9996},{"date":"2020-02-05","close":29.5227},{"date":"2020-02-06","close":29.9064},{"date":"2020-02-07","close":30.1505},{"date":"2020-02-10","close":30.5186},{"date":"2020-02-11","close":30.7201},{"date":"2020-02-12","close":30.4721},{"date":"2020-02-13","close":30.7356},{"date":"2020-02-14","close":30.7666},{"date":"2020-02-18","close":30.7511},{"date":"2020-02-19","close":30.7976},{"date":"2020-02-20","close":30.2512},{"date":"2020-02-21","close":30.476},{"date":"2020-02-24","close":29.8521},{"date":"2020-02-25","close":29.1275},{"date":"2020-02-26","close":28.6896},{"date":"2020-02-27","close":27.1203},{"date":"2020-02-28","close":26.016},{"date":"2020-03-02","close":27.2017},{"date":"2020-03-03","close":26.3337},{"date":"2020-03-04","close":27.132},{"date":"2020-03-05","close":25.8804},{"date":"2020-03-06","close":25.6672},{"date":"2020-03-09","close":23.3656},{"date":"2020-03-10","close":24.4991},{"date":"2020-03-11","close":22.5736},{"date":"2020-03-12","close":19.9727},{"date":"2020-03-13","close":21.8089},{"date":"2020-03-16","close":18.4432},{"date":"2020-03-17","close":20.6482},{"date":"2020-03-18","close":19.6971},{"date":"2020-03-19","close":18.8081},{"date":"2020-03-20","close":18.4704},{"date":"2020-03-23","close":16.8322},{"date":"2020-03-24","close":18.6723},{"date":"2020-03-25","close":18.4471},{"date":"2020-03-26","close":19.7243},{"date":"2020-03-27","close":20.1358},{"date":"2020-03-30","close":21.1606},{"date":"2020-03-31","close":20.2522},{"date":"2020-04-01","close":19.503},{"date":"2020-04-02","close":19.6738},{"date":"2020-04-03","close":19.208},{"date":"2020-04-06","close":20.8578},{"date":"2020-04-07","close":20.8927},{"date":"2020-04-08","close":21.4362},{"date":"2020-04-09","close":22.6396},{"date":"2020-04-13","close":22.0108},{"date":"2020-04-14","close":22.7871},{"date":"2020-04-15","close":21.6303},{"date":"2020-04-16","close":21.215},{"date":"2020-04-17","close":22.1233},{"date":"2020-04-20","close":21.4479},{"date":"2020-04-21","close":20.7103},{"date":"2020-04-22","close":19.9067},{"date":"2020-04-23","close":19.4681},{"date":"2020-04-24","close":19.503},{"date":"2020-04-27","close":20.5356},{"date":"2020-04-28","close":20.982},{"date":"2020-04-29","close":21.8128},{"date":"2020-04-30","close":20.9626},{"date":"2020-05-01","close":19.9727},{"date":"2020-05-04","close":19.9455},{"date":"2020-05-05","close":20.0892},{"date":"2020-05-06","close":19.4021},{"date":"2020-05-07","close":19.8485},{"date":"2020-05-08","close":20.0814},{"date":"2020-05-11","close":19.7903},{"date":"2020-05-12","close":19.173},{"date":"2020-05-13","close":18.222},{"date":"2020-05-14","close":18.4005},{"date":"2020-05-15","close":18.5286},{"date":"2020-05-18","close":20.1552},{"date":"2020-05-19","close":19.9223},{"date":"2020-05-20","close":20.7336},{"date":"2020-05-21","close":21.6303},{"date":"2020-05-22","close":21.9137},{"date":"2020-05-26","close":22.333},{"date":"2020-05-27","close":22.725},{"date":"2020-05-28","close":22.5659},{"date":"2020-05-29","close":22.496},{"date":"2020-06-01","close":22.4999},{"date":"2020-06-02","close":23.1482},{"date":"2020-06-03","close":23.3733},{"date":"2020-06-04","close":23.843},{"date":"2020-06-05","close":24.7902},{"date":"2020-06-08","close":25.3842},{"date":"2020-06-09","close":24.4525},{"date":"2020-06-10","close":23.3345},{"date":"2020-06-11","close":21.7584},{"date":"2020-06-12","close":22.135},{"date":"2020-06-15","close":22.6202},{"date":"2020-06-16","close":22.7328},{"date":"2020-06-17","close":22.6396},{"date":"2020-06-18","close":22.6629},{"date":"2020-06-19","close":22.7716},{"date":"2020-06-22","close":22.4488},{"date":"2020-06-23","close":22.4215},{"date":"2020-06-24","close":21.6824},{"date":"2020-06-25","close":22.1648},{"date":"2020-06-26","close":21.5541},{"date":"2020-06-29","close":21.9703},{"date":"2020-06-30","close":22.2854},{"date":"2020-07-01","close":22.1842},{"date":"2020-07-02","close":21.9664},{"date":"2020-07-06","close":22.2659},{"date":"2020-07-07","close":22.0714},{"date":"2020-07-08","close":22.087},{"date":"2020-07-09","close":21.7058},{"date":"2020-07-10","close":22.4876},{"date":"2020-07-13","close":22.7716},{"date":"2020-07-14","close":23.3045},{"date":"2020-07-15","close":23.9775},{"date":"2020-07-16","close":24.6427},{"date":"2020-07-17","close":24.7166},{"date":"2020-07-20","close":24.6621},{"date":"2020-07-21","close":24.9033},{"date":"2020-07-22","close":24.8683},{"date":"2020-07-23","close":25.09},{"date":"2020-07-24","close":24.88},{"date":"2020-07-27","close":24.456},{"date":"2020-07-28","close":24.1953},{"date":"2020-07-29","close":24.6621},{"date":"2020-07-30","close":24.2342},{"date":"2020-07-31","close":24.0203},{"date":"2020-08-03","close":24.172},{"date":"2020-08-04","close":23.8063},{"date":"2020-08-05","close":24.0942},{"date":"2020-08-06","close":24.1914},{"date":"2020-08-07","close":24.8527},{"date":"2020-08-10","close":25.0433},{"date":"2020-08-11","close":24.7282},{"date":"2020-08-12","close":24.5376},{"date":"2020-08-13","close":24.4482},{"date":"2020-08-14","close":24.2264},{"date":"2020-08-17","close":23.6935},{"date":"2020-08-18","close":23.8297},{"date":"2020-08-19","close":23.5846},{"date":"2020-08-20","close":23.4018},{"date":"2020-08-21","close":23.4096},{"date":"2020-08-24","close":23.9658},{"date":"2020-08-25","close":23.9619},{"date":"2020-08-26","close":23.9386},{"date":"2020-08-27","close":24.596},{"date":"2020-08-28","close":24.5065},{"date":"2020-08-31","close":24.137},{"date":"2020-09-01","close":24.3626},{"date":"2020-09-02","close":24.7633},{"date":"2020-09-03","close":24.4987},{"date":"2020-09-04","close":24.4832},{"date":"2020-09-08","close":24.2381},{"date":"2020-09-09","close":24.7127},{"date":"2020-09-10","close":24.2615},{"date":"2020-09-11","close":24.4598},{"date":"2020-09-14","close":24.8847},{"date":"2020-09-15","close":24.6859},{"date":"2020-09-16","close":24.9626},{"date":"2020-09-17","close":24.7833},{"date":"2020-09-18","close":24.417},{"date":"2020-09-21","close":23.8285},{"date":"2020-09-22","close":23.9454},{"date":"2020-09-23","close":23.2127},{"date":"2020-09-24","close":23.314},{"date":"2020-09-25","close":23.6024},{"date":"2020-09-28","close":24.0155},{"date":"2020-09-29","close":23.7622},{"date":"2020-09-30","close":23.8324},{"date":"2020-10-01","close":23.6921},{"date":"2020-10-02","close":23.8791},{"date":"2020-10-05","close":24.1792},{"date":"2020-10-06","close":23.9844},{"date":"2020-10-07","close":24.0896},{"date":"2020-10-08","close":24.6235},{"date":"2020-10-09","close":24.5612},{"date":"2020-10-12","close":25.1068},{"date":"2020-10-13","close":24.2923},{"date":"2020-10-14","close":24.0506},{"date":"2020-10-15","close":24.187},{"date":"2020-10-16","close":24.1831},{"date":"2020-10-19","close":23.8558},{"date":"2020-10-20","close":24.6391},{"date":"2020-10-21","close":25.3757},{"date":"2020-10-22","close":25.7265},{"date":"2020-10-23","close":25.6135},{"date":"2020-10-26","close":24.8652},{"date":"2020-10-27","close":23.9454},{"date":"2020-10-28","close":23.6687},{"date":"2020-10-29","close":23.7895},{"date":"2020-10-30","close":23.4309},{"date":"2020-11-02","close":24.1636},{"date":"2020-11-03","close":24.7638},{"date":"2020-11-04","close":24.304},{"date":"2020-11-05","close":24.5144},{"date":"2020-11-06","close":24.1948},{"date":"2020-11-09","close":26.9775},{"date":"2020-11-10","close":27.5115},{"date":"2020-11-11","close":27.262},{"date":"2020-11-12","close":26.5878},{"date":"2020-11-13","close":26.8411},{"date":"2020-11-16","close":27.4686},{"date":"2020-11-17","close":27.3244},{"date":"2020-11-18","close":26.8567},{"date":"2020-11-19","close":26.0578},{"date":"2020-11-20","close":25.5199},{"date":"2020-11-23","close":25.4186},{"date":"2020-11-24","close":25.6602},{"date":"2020-11-25","close":25.3173},{"date":"2020-11-27","close":25.1029},{"date":"2020-11-30","close":25.3835},{"date":"2020-12-01","close":26.3228},{"date":"2020-12-02","close":26.2215},{"date":"2020-12-03","close":26.0928},{"date":"2020-12-04","close":26.3423},{"date":"2020-12-07","close":25.4147},{"date":"2020-12-08","close":25.3757},{"date":"2020-12-09","close":25.3601},{"date":"2020-12-10","close":25.2705},{"date":"2020-12-11","close":25.251},{"date":"2020-12-14","close":25.0324},{"date":"2020-12-15","close":25.6805},{"date":"2020-12-16","close":25.7859},{"date":"2020-12-17","close":26.0593},{"date":"2020-12-18","close":25.8797},{"date":"2020-12-21","close":25.5556},{"date":"2020-12-22","close":25.5282},{"date":"2020-12-23","close":25.7625},{"date":"2020-12-24","close":25.8094},{"date":"2020-12-28","close":25.8055},{"date":"2020-12-29","close":25.6649},{"date":"2020-12-30","close":25.8094},{"date":"2020-12-31","close":25.9343},{"date":"2021-01-04","close":25.3564},{"date":"2021-01-05","close":25.1378},{"date":"2021-01-06","close":26.0007},{"date":"2021-01-07","close":25.7742},{"date":"2021-01-08","close":25.9109},{"date":"2021-01-11","close":25.9148},{"date":"2021-01-12","close":26.2584},{"date":"2021-01-13","close":25.989},{"date":"2021-01-14","close":25.7742},{"date":"2021-01-15","close":25.825},{"date":"2021-01-19","close":25.6219},{"date":"2021-01-20","close":26.028},{"date":"2021-01-21","close":26.0007},{"date":"2021-01-22","close":25.7235},{"date":"2021-01-25","close":25.7937},{"date":"2021-01-26","close":25.3603},{"date":"2021-01-27","close":24.0679},{"date":"2021-01-28","close":24.7005},{"date":"2021-01-29","close":24.2632},{"date":"2021-02-01","close":24.5599},{"date":"2021-02-02","close":24.9699},{"date":"2021-02-03","close":24.8332},{"date":"2021-02-04","close":25.376},{"date":"2021-02-05","close":25.6727},{"date":"2021-02-08","close":25.8133},{"date":"2021-02-09","close":26.2584},{"date":"2021-02-10","close":26.3755},{"date":"2021-02-11","close":26.7699},{"date":"2021-02-12","close":26.5044},{"date":"2021-02-16","close":26.5551},{"date":"2021-02-17","close":26.5044},{"date":"2021-02-18","close":26.2076},{"date":"2021-02-19","close":26.5044},{"date":"2021-02-22","close":26.6254},{"date":"2021-02-23","close":26.9925},{"date":"2021-02-24","close":27.8241},{"date":"2021-02-25","close":27.2463},{"date":"2021-02-26","close":27.0705},{"date":"2021-03-01","close":27.3829},{"date":"2021-03-02","close":27.5196},{"date":"2021-03-03","close":27.9139},{"date":"2021-03-04","close":27.5977},{"date":"2021-03-05","close":28.4879},{"date":"2021-03-08","close":29.1595},{"date":"2021-03-09","close":28.9952},{"date":"2021-03-10","close":29.7227},{"date":"2021-03-11","close":29.7227},{"date":"2021-03-12","close":29.9573},{"date":"2021-03-15","close":30.1451},{"date":"2021-03-16","close":29.8048},{"date":"2021-03-17","close":29.7344},{"date":"2021-03-18","close":29.8674},{"date":"2021-03-19","close":28.9874},{"date":"2021-03-22","close":28.655},{"date":"2021-03-23","close":28.612},{"date":"2021-03-24","close":29.1517},{"date":"2021-03-25","close":29.4372},{"date":"2021-03-26","close":29.6523},{"date":"2021-03-29","close":29.6796},{"date":"2021-03-30","close":29.8478},{"date":"2021-03-31","close":29.4685},{"date":"2021-04-01","close":29.9143},{"date":"2021-04-05","close":30.1959},{"date":"2021-04-06","close":30.4775},{"date":"2021-04-07","close":30.7317},{"date":"2021-04-08","close":30.8099},{"date":"2021-04-09","close":31.1384},{"date":"2021-04-12","close":31.111},{"date":"2021-04-13","close":30.7864},{"date":"2021-04-14","close":31.0876},{"date":"2021-04-15","close":31.0563},{"date":"2021-04-16","close":31.2518},{"date":"2021-04-19","close":31.5843},{"date":"2021-04-20","close":31.549},{"date":"2021-04-21","close":31.506},{"date":"2021-04-22","close":31.4669},{"date":"2021-04-23","close":31.8189},{"date":"2021-04-26","close":31.4591},{"date":"2021-04-27","close":31.5099},{"date":"2021-04-28","close":30.8529},{"date":"2021-04-29","close":31.1345},{"date":"2021-04-30","close":31.1775},{"date":"2021-05-03","close":31.4865},{"date":"2021-05-04","close":31.5764},{"date":"2021-05-05","close":31.4396},{"date":"2021-05-06","close":31.6273},{"date":"2021-05-07","close":31.8541},{"date":"2021-05-10","close":31.6312},{"date":"2021-05-11","close":30.9311},{"date":"2021-05-12","close":30.4227},{"date":"2021-05-13","close":31.0602},{"date":"2021-05-14","close":31.4787},{"date":"2021-05-17","close":31.0563},{"date":"2021-05-18","close":30.759},{"date":"2021-05-19","close":30.8021},{"date":"2021-05-20","close":30.7004},{"date":"2021-05-21","close":30.6456},{"date":"2021-05-24","close":30.5987},{"date":"2021-05-25","close":30.0395},{"date":"2021-05-26","close":29.9495},{"date":"2021-05-27","close":30.2702},{"date":"2021-05-28","close":30.5009},{"date":"2021-06-01","close":30.3875},{"date":"2021-06-02","close":30.0942},{"date":"2021-06-03","close":30.2115},{"date":"2021-06-04","close":30.2311},{"date":"2021-06-07","close":29.6014},{"date":"2021-06-08","close":29.6796},{"date":"2021-06-09","close":29.5076},{"date":"2021-06-10","close":29.4685},{"date":"2021-06-11","close":29.7031},{"date":"2021-06-14","close":29.5037},{"date":"2021-06-15","close":29.7422},{"date":"2021-06-16","close":29.7774},{"date":"2021-06-17","close":29.2807},{"date":"2021-06-18","close":28.4477},{"date":"2021-06-21","close":29.0774},{"date":"2021-06-22","close":29.0344},{"date":"2021-06-23","close":28.7958},{"date":"2021-06-24","close":29.1626},{"date":"2021-06-25","close":29.4624},{"date":"2021-06-28","close":29.2573},{"date":"2021-06-29","close":29.2652},{"date":"2021-06-30","close":29.3599},{"date":"2021-07-01","close":29.9634},{"date":"2021-07-02","close":29.9673},{"date":"2021-07-06","close":29.9082},{"date":"2021-07-07","close":30.1291},{"date":"2021-07-08","close":29.2179},{"date":"2021-07-09","close":29.8293},{"date":"2021-07-12","close":30.0857},{"date":"2021-07-13","close":29.6163},{"date":"2021-07-14","close":29.7504},{"date":"2021-07-15","close":30.1646},{"date":"2021-07-16","close":30.2671},{"date":"2021-07-19","close":29.2613},{"date":"2021-07-20","close":29.92},{"date":"2021-07-21","close":30.1764},{"date":"2021-07-22","close":29.6676},{"date":"2021-07-23","close":29.5098},{"date":"2021-07-26","close":29.4072},{"date":"2021-07-27","close":29.2968},{"date":"2021-07-28","close":28.7721},{"date":"2021-07-29","close":29.0167},{"date":"2021-07-30","close":28.8629},{"date":"2021-08-02","close":28.7287},{"date":"2021-08-03","close":28.6183},{"date":"2021-08-04","close":28.3816},{"date":"2021-08-05","close":28.6617},{"date":"2021-08-06","close":28.9812},{"date":"2021-08-09","close":28.9772},{"date":"2021-08-10","close":28.8431},{"date":"2021-08-11","close":29.2021},{"date":"2021-08-12","close":29.1271},{"date":"2021-08-13","close":29.4112},{"date":"2021-08-16","close":29.352},{"date":"2021-08-17","close":29.4743},{"date":"2021-08-18","close":29.2218},{"date":"2021-08-19","close":29.8096},{"date":"2021-08-20","close":30.1291},{"date":"2021-08-23","close":30.0029},{"date":"2021-08-24","close":29.9476},{"date":"2021-08-25","close":30.0541},{"date":"2021-08-26","close":29.6321},{"date":"2021-08-27","close":30.0344},{"date":"2021-08-30","close":29.6518},{"date":"2021-08-31","close":29.707},{"date":"2021-09-01","close":29.6518},{"date":"2021-09-02","close":29.7307},{"date":"2021-09-03","close":29.3678},{"date":"2021-09-07","close":28.926},{"date":"2021-09-08","close":29.277},{"date":"2021-09-09","close":28.8155},{"date":"2021-09-10","close":28.2948},{"date":"2021-09-13","close":28.5907},{"date":"2021-09-14","close":28.2429},{"date":"2021-09-15","close":28.3299},{"date":"2021-09-16","close":28.5195},{"date":"2021-09-17","close":28.5274},{"date":"2021-09-20","close":28.3022},{"date":"2021-09-21","close":28.3417},{"date":"2021-09-22","close":28.567},{"date":"2021-09-23","close":28.808},{"date":"2021-09-24","close":28.97},{"date":"2021-09-27","close":29.0372},{"date":"2021-09-28","close":28.6776},{"date":"2021-09-29","close":29.0293},{"date":"2021-09-30","close":28.9187},{"date":"2021-10-01","close":29.4087},{"date":"2021-10-04","close":29.2309},{"date":"2021-10-05","close":29.7446},{"date":"2021-10-06","close":30.282},{"date":"2021-10-07","close":30.61},{"date":"2021-10-08","close":30.4875},{"date":"2021-10-11","close":30.2543},{"date":"2021-10-12","close":30.2148},{"date":"2021-10-13","close":30.0765},{"date":"2021-10-14","close":30.6219},{"date":"2021-10-15","close":30.7365},{"date":"2021-10-18","close":30.1911},{"date":"2021-10-19","close":30.614},{"date":"2021-10-20","close":31.0131},{"date":"2021-10-21","close":31.1751},{"date":"2021-10-22","close":32.5068},{"date":"2021-10-25","close":32.3804},{"date":"2021-10-26","close":32.3448},{"date":"2021-10-27","close":31.7165},{"date":"2021-10-28","close":31.9812},{"date":"2021-10-29","close":31.4557},{"date":"2021-11-01","close":31.6374},{"date":"2021-11-02","close":32.2539},{"date":"2021-11-03","close":32.246},{"date":"2021-11-04","close":31.3727},{"date":"2021-11-05","close":31.8429},{"date":"2021-11-08","close":32.1749},{"date":"2021-11-09","close":32.1354},{"date":"2021-11-10","close":32.1433},{"date":"2021-11-11","close":32.1275},{"date":"2021-11-12","close":32.0998},{"date":"2021-11-15","close":31.9457},{"date":"2021-11-16","close":32.0524},{"date":"2021-11-17","close":32.2697},{"date":"2021-11-18","close":32.3567},{"date":"2021-11-19","close":31.7283},{"date":"2021-11-22","close":32.6056},{"date":"2021-11-23","close":33.392},{"date":"2021-11-24","close":32.9968},{"date":"2021-11-26","close":31.7995},{"date":"2021-11-29","close":31.4043},{"date":"2021-11-30","close":30.286},{"date":"2021-12-01","close":29.9185},{"date":"2021-12-02","close":31.1593},{"date":"2021-12-03","close":30.7127},{"date":"2021-12-06","close":31.5629},{"date":"2021-12-07","close":31.9879},{"date":"2021-12-08","close":32.0401},{"date":"2021-12-09","close":31.9919},{"date":"2021-12-10","close":32.4571},{"date":"2021-12-13","close":32.3288},{"date":"2021-12-14","close":32.6736},{"date":"2021-12-15","close":32.7498},{"date":"2021-12-16","close":32.9303},{"date":"2021-12-17","close":32.2406},{"date":"2021-12-20","close":31.5789},{"date":"2021-12-21","close":31.8957},{"date":"2021-12-22","close":31.9398},{"date":"2021-12-23","close":32.1483},{"date":"2021-12-27","close":32.6255},{"date":"2021-12-28","close":32.8701},{"date":"2021-12-29","close":33.0907},{"date":"2021-12-30","close":32.6937},{"date":"2021-12-31","close":33.0386},{"date":"2022-01-03","close":32.5854},{"date":"2022-01-04","close":33.0706},{"date":"2022-01-05","close":32.7017},{"date":"2022-01-06","close":33.2591},{"date":"2022-01-07","close":33.9168},{"date":"2022-01-10","close":33.8406},{"date":"2022-01-11","close":34.1092},{"date":"2022-01-12","close":34.2897},{"date":"2022-01-13","close":34.5824},{"date":"2022-01-14","close":34.3218},{"date":"2022-01-18","close":33.9769},{"date":"2022-01-19","close":33.0947},{"date":"2022-01-20","close":33.4035},{"date":"2022-01-21","close":33.0987},{"date":"2022-01-24","close":33.4275},{"date":"2022-01-25","close":33.0706},{"date":"2022-01-26","close":33.0265},{"date":"2022-01-27","close":32.6175},{"date":"2022-01-28","close":33.9488},{"date":"2022-01-31","close":33.8847},{"date":"2022-02-01","close":34.402},{"date":"2022-02-02","close":35.1919},{"date":"2022-02-03","close":35.6651},{"date":"2022-02-04","close":35.9939},{"date":"2022-02-07","close":36.415},{"date":"2022-02-08","close":37.213},{"date":"2022-02-09","close":37.1408},{"date":"2022-02-10","close":36.8681},{"date":"2022-02-11","close":36.0782},{"date":"2022-02-14","close":35.8857},{"date":"2022-02-15","close":36.1343},{"date":"2022-02-16","close":36.4711},{"date":"2022-02-17","close":35.9939},{"date":"2022-02-18","close":36.2786},{"date":"2022-02-22","close":36.2666},{"date":"2022-02-23","close":35.8295},{"date":"2022-02-24","close":35.1478},{"date":"2022-02-25","close":36.5674},{"date":"2022-02-28","close":36.2105},{"date":"2022-03-01","close":35.3604},{"date":"2022-03-02","close":36.3067},{"date":"2022-03-03","close":36.2386},{"date":"2022-03-04","close":36.1263},{"date":"2022-03-07","close":35.6491},{"date":"2022-03-08","close":35.8338},{"date":"2022-03-09","close":36.8177},{"date":"2022-03-10","close":37.2715},{"date":"2022-03-11","close":37.91},{"date":"2022-03-14","close":37.6209},{"date":"2022-03-15","close":38.151},{"date":"2022-03-16","close":37.7655},{"date":"2022-03-17","close":38.2474},{"date":"2022-03-18","close":38.5526},{"date":"2022-03-21","close":39.3437},{"date":"2022-03-22","close":39.6891},{"date":"2022-03-23","close":39.3357},{"date":"2022-03-24","close":39.3598},{"date":"2022-03-25","close":39.7453},{"date":"2022-03-28","close":39.914},{"date":"2022-03-29","close":40.2091},{"date":"2022-03-30","close":40.4079},{"date":"2022-03-31","close":40.1127},{"date":"2022-04-01","close":40.5465},{"date":"2022-04-04","close":39.7333},{"date":"2022-04-05","close":40.0103},{"date":"2022-04-06","close":40.2392},{"date":"2022-04-07","close":40.5224},{"date":"2022-04-08","close":40.7814},{"date":"2022-04-11","close":40.6368},{"date":"2022-04-12","close":41.2753},{"date":"2022-04-13","close":41.1609},{"date":"2022-04-14","close":41.0946},{"date":"2022-04-18","close":41.8235},{"date":"2022-04-19","close":41.685},{"date":"2022-04-20","close":42.7994},{"date":"2022-04-21","close":41.8777},{"date":"2022-04-22","close":40.944},{"date":"2022-04-25","close":40.9019},{"date":"2022-04-26","close":40.5344},{"date":"2022-04-27","close":41.0525},{"date":"2022-04-28","close":41.4139},{"date":"2022-04-29","close":40.0525},{"date":"2022-05-02","close":39.8718},{"date":"2022-05-03","close":40.5164},{"date":"2022-05-04","close":41.5705},{"date":"2022-05-05","close":40.9982},{"date":"2022-05-06","close":41.432},{"date":"2022-05-09","close":40.4983},{"date":"2022-05-10","close":39.9682},{"date":"2022-05-11","close":40.1549},{"date":"2022-05-12","close":39.9682},{"date":"2022-05-13","close":40.5585},{"date":"2022-05-16","close":40.7392},{"date":"2022-05-17","close":41.6127},{"date":"2022-05-18","close":40.9079},{"date":"2022-05-19","close":39.932},{"date":"2022-05-20","close":40.0465},{"date":"2022-05-23","close":40.8657},{"date":"2022-05-24","close":41.4199},{"date":"2022-05-25","close":41.5705},{"date":"2022-05-26","close":42.2331},{"date":"2022-05-27","close":42.6488},{"date":"2022-05-31","close":42.8476},{"date":"2022-06-01","close":42.5705},{"date":"2022-06-02","close":42.709},{"date":"2022-06-03","close":42.5343},{"date":"2022-06-06","close":43.1066},{"date":"2022-06-07","close":43.5343},{"date":"2022-06-08","close":42.7813},{"date":"2022-06-09","close":41.956},{"date":"2022-06-10","close":41.1187},{"date":"2022-06-13","close":39.9381},{"date":"2022-06-14","close":40.2031},{"date":"2022-06-15","close":40.3657},{"date":"2022-06-16","close":39.9381},{"date":"2022-06-17","close":40.2513},{"date":"2022-06-21","close":40.679},{"date":"2022-06-22","close":40.3176},{"date":"2022-06-23","close":39.7272},{"date":"2022-06-24","close":41.3564},{"date":"2022-06-27","close":42.0616},{"date":"2022-06-28","close":42.0008},{"date":"2022-06-29","close":40.9674},{"date":"2022-06-30","close":41.4963},{"date":"2022-07-01","close":42.165},{"date":"2022-07-05","close":41.2227},{"date":"2022-07-06","close":41.32},{"date":"2022-07-07","close":41.0646},{"date":"2022-07-08","close":40.9187},{"date":"2022-07-11","close":40.9005},{"date":"2022-07-12","close":40.1102},{"date":"2022-07-13","close":39.8914},{"date":"2022-07-14","close":37.8244},{"date":"2022-07-15","close":38.3169},{"date":"2022-07-18","close":37.8184},{"date":"2022-07-19","close":38.8761},{"date":"2022-07-20","close":38.7059},{"date":"2022-07-21","close":39.1375},{"date":"2022-07-22","close":38.0859},{"date":"2022-07-25","close":38.7424},{"date":"2022-07-26","close":38.633},{"date":"2022-07-27","close":38.6938},{"date":"2022-07-28","close":37.5691},{"date":"2022-07-29","close":38.0129},{"date":"2022-08-01","close":37.3381},{"date":"2022-08-02","close":37.1497},{"date":"2022-08-03","close":37.7758},{"date":"2022-08-04","close":37.1922},{"date":"2022-08-05","close":37.5874},{"date":"2022-08-08","close":37.7211},{"date":"2022-08-09","close":38.2865},{"date":"2022-08-10","close":38.9613},{"date":"2022-08-11","close":39.6604},{"date":"2022-08-12","close":40.0798},{"date":"2022-08-15","close":40.2926},{"date":"2022-08-16","close":40.4871},{"date":"2022-08-17","close":41.3686},{"date":"2022-08-18","close":41.3929},{"date":"2022-08-19","close":41.089},{"date":"2022-08-22","close":39.9339},{"date":"2022-08-23","close":39.8123},{"date":"2022-08-24","close":40.3108},{"date":"2022-08-25","close":41.0221},{"date":"2022-08-26","close":40.4506},{"date":"2022-08-29","close":40.2136},{"date":"2022-08-30","close":39.6604},{"date":"2022-08-31","close":39.3929},{"date":"2022-09-01","close":39.5023},{"date":"2022-09-02","close":39.3746},{"date":"2022-09-06","close":39.94},{"date":"2022-09-07","close":40.6452},{"date":"2022-09-08","close":41.3443},{"date":"2022-09-09","close":41.1133},{"date":"2022-09-12","close":41.3443},{"date":"2022-09-13","close":40.5601},{"date":"2022-09-14","close":40.9127},{"date":"2022-09-15","close":41.1862},{"date":"2022-09-16","close":40.6938},{"date":"2022-09-19","close":41.0707},{"date":"2022-09-20","close":40.3534},{"date":"2022-09-21","close":39.5205},{"date":"2022-09-22","close":39.174},{"date":"2022-09-23","close":38.8696},{"date":"2022-09-26","close":37.4814},{"date":"2022-09-27","close":38.0963},{"date":"2022-09-28","close":38.6321},{"date":"2022-09-29","close":39.6855},{"date":"2022-09-30","close":39.3201},{"date":"2022-10-03","close":40.4222},{"date":"2022-10-04","close":41.4999},{"date":"2022-10-05","close":41.3903},{"date":"2022-10-06","close":41.2746},{"date":"2022-10-07","close":40.7449},{"date":"2022-10-10","close":41.1528},{"date":"2022-10-11","close":41.439},{"date":"2022-10-12","close":41.4755},{"date":"2022-10-13","close":43.5274},{"date":"2022-10-14","close":42.6811},{"date":"2022-10-17","close":43.4117},{"date":"2022-10-18","close":43.7161},{"date":"2022-10-19","close":43.5091},{"date":"2022-10-20","close":42.7785},{"date":"2022-10-21","close":43.4421},{"date":"2022-10-24","close":44.1849},{"date":"2022-10-25","close":42.0539},{"date":"2022-10-26","close":42.6202},{"date":"2022-10-27","close":43.3204},{"date":"2022-10-28","close":44.6111},{"date":"2022-10-31","close":45.287},{"date":"2022-11-01","close":45.841},{"date":"2022-11-02","close":45.2565},{"date":"2022-11-03","close":45.4209},{"date":"2022-11-04","close":45.5914},{"date":"2022-11-07","close":45.4148},{"date":"2022-11-08","close":45.3966},{"date":"2022-11-09","close":44.8181},{"date":"2022-11-10","close":44.6233},{"date":"2022-11-11","close":42.4801},{"date":"2022-11-14","close":41.7799},{"date":"2022-11-15","close":42.0783},{"date":"2022-11-16","close":43.6918},{"date":"2022-11-17","close":43.8014},{"date":"2022-11-18","close":44.6477},{"date":"2022-11-21","close":45.1591},{"date":"2022-11-22","close":45.153},{"date":"2022-11-23","close":45.287},{"date":"2022-11-25","close":45.7801},{"date":"2022-11-28","close":45.5366},{"date":"2022-11-29","close":45.6888},{"date":"2022-11-30","close":46.4438},{"date":"2022-12-01","close":45.8532},{"date":"2022-12-02","close":46.0724},{"date":"2022-12-05","close":45.2565},{"date":"2022-12-06","close":45.9141},{"date":"2022-12-07","close":45.4514},{"date":"2022-12-08","close":45.3235},{"date":"2022-12-09","close":44.7877},{"date":"2022-12-12","close":45.1896},{"date":"2022-12-13","close":44.4955},{"date":"2022-12-14","close":44.4407},{"date":"2022-12-15","close":43.8683},{"date":"2022-12-16","close":43.9293},{"date":"2022-12-19","close":43.6123},{"date":"2022-12-20","close":44.4293},{"date":"2022-12-21","close":45.039},{"date":"2022-12-22","close":44.4963},{"date":"2022-12-23","close":44.7829},{"date":"2022-12-27","close":45.0634},{"date":"2022-12-28","close":44.3866},{"date":"2022-12-29","close":44.6549},{"date":"2022-12-30","close":44.2463},{"date":"2023-01-03","close":44.2524},{"date":"2023-01-04","close":44.1061},{"date":"2023-01-05","close":43.8256},{"date":"2023-01-06","close":45.295},{"date":"2023-01-09","close":44.4963},{"date":"2023-01-10","close":44.7219},{"date":"2023-01-11","close":44.4841},{"date":"2023-01-12","close":44.8341},{"date":"2023-01-13","close":45.0367},{"date":"2023-01-17","close":44.0851},{"date":"2023-01-18","close":43.5878},{"date":"2023-01-19","close":42.8511},{"date":"2023-01-20","close":42.9248},{"date":"2023-01-23","close":43.1765},{"date":"2023-01-24","close":43.4528},{"date":"2023-01-25","close":43.8457},{"date":"2023-01-26","close":43.7843},{"date":"2023-01-27","close":42.495},{"date":"2023-01-30","close":42.8388},{"date":"2023-01-31","close":43.0599},{"date":"2023-02-01","close":42.4091},{"date":"2023-02-02","close":40.8805},{"date":"2023-02-03","close":41.0524},{"date":"2023-02-06","close":41.9364},{"date":"2023-02-07","close":42.7713},{"date":"2023-02-08","close":42.495},{"date":"2023-02-09","close":42.0715},{"date":"2023-02-10","close":41.8627},{"date":"2023-02-13","close":42.0285},{"date":"2023-02-14","close":41.169},{"date":"2023-02-15","close":41.3409},{"date":"2023-02-16","close":41.0401},{"date":"2023-02-17","close":41.2181},{"date":"2023-02-21","close":40.9971},{"date":"2023-02-22","close":40.8866},{"date":"2023-02-23","close":40.684},{"date":"2023-02-24","close":40.7331},{"date":"2023-02-27","close":40.6963},{"date":"2023-02-28","close":40.6349},{"date":"2023-03-01","close":41.2856},{"date":"2023-03-02","close":41.3409},{"date":"2023-03-03","close":41.4637},{"date":"2023-03-06","close":41.0953},{"date":"2023-03-07","close":40.5367},{"date":"2023-03-08","close":40.0325},{"date":"2023-03-09","close":39.2947},{"date":"2023-03-10","close":38.5261},{"date":"2023-03-13","close":37.0321},{"date":"2023-03-14","close":37.6162},{"date":"2023-03-15","close":37.0751},{"date":"2023-03-16","close":38.6798},{"date":"2023-03-17","close":37.5055},{"date":"2023-03-20","close":37.9297},{"date":"2023-03-21","close":38.4278},{"date":"2023-03-22","close":37.5362},{"date":"2023-03-23","close":36.8722},{"date":"2023-03-24","close":36.9091},{"date":"2023-03-27","close":37.61},{"date":"2023-03-28","close":37.7699},{"date":"2023-03-29","close":38.1142},{"date":"2023-03-30","close":38.1203},{"date":"2023-03-31","close":38.2802},{"date":"2023-04-03","close":38.6368},{"date":"2023-04-04","close":38.3724},{"date":"2023-04-05","close":38.52},{"date":"2023-04-06","close":38.7967},{"date":"2023-04-10","close":38.729},{"date":"2023-04-11","close":38.7967},{"date":"2023-04-12","close":38.6368},{"date":"2023-04-13","close":38.5261},{"date":"2023-04-14","close":37.8006},{"date":"2023-04-17","close":38.4278},{"date":"2023-04-18","close":38.6983},{"date":"2023-04-19","close":38.6307},{"date":"2023-04-20","close":38.9565},{"date":"2023-04-21","close":35.3658},{"date":"2023-04-24","close":35.5872},{"date":"2023-04-25","close":35.4335},{"date":"2023-04-26","close":35.2675},{"date":"2023-04-27","close":35.538},{"date":"2023-04-28","close":36.2266},{"date":"2023-05-01","close":36.7246},{"date":"2023-05-02","close":35.9069},{"date":"2023-05-03","close":35.7224},{"date":"2023-05-04","close":35.6364},{"date":"2023-05-05","close":36.0606},{"date":"2023-05-08","close":36.0975},{"date":"2023-05-09","close":36.2451},{"date":"2023-05-10","close":36.2697},{"date":"2023-05-11","close":36.202},{"date":"2023-05-12","close":36.2266},{"date":"2023-05-15","close":36.2881},{"date":"2023-05-16","close":35.8208},{"date":"2023-05-17","close":35.3105},{"date":"2023-05-18","close":35.3781},{"date":"2023-05-19","close":35.4458},{"date":"2023-05-22","close":35.8885},{"date":"2023-05-23","close":35.5134},{"date":"2023-05-24","close":34.9293},{"date":"2023-05-25","close":34.4928},{"date":"2023-05-26","close":34.5235},{"date":"2023-05-30","close":34.9416},{"date":"2023-05-31","close":34.2345},{"date":"2023-06-01","close":34.9908},{"date":"2023-06-02","close":35.4458},{"date":"2023-06-05","close":35.3043},{"date":"2023-06-06","close":35.3843},{"date":"2023-06-07","close":35.4765},{"date":"2023-06-08","close":35.2306},{"date":"2023-06-09","close":35.1629},{"date":"2023-06-12","close":35.1383},{"date":"2023-06-13","close":35.1383},{"date":"2023-06-14","close":34.7633},{"date":"2023-06-15","close":35.9069},{"date":"2023-06-16","close":36.448},{"date":"2023-06-20","close":35.9376},{"date":"2023-06-21","close":36.2082},{"date":"2023-06-22","close":35.9499},{"date":"2023-06-23","close":35.8575},{"date":"2023-06-26","close":36.1347},{"date":"2023-06-27","close":36.1779},{"date":"2023-06-28","close":35.8021},{"date":"2023-06-29","close":36.4181},{"date":"2023-06-30","close":36.6891},{"date":"2023-07-03","close":36.7631},{"date":"2023-07-05","close":36.7631},{"date":"2023-07-06","close":36.6891},{"date":"2023-07-07","close":36.8739},{"date":"2023-07-10","close":36.646},{"date":"2023-07-11","close":36.8924},{"date":"2023-07-12","close":36.7261},{"date":"2023-07-13","close":36.3195},{"date":"2023-07-14","close":36.3011},{"date":"2023-07-17","close":37.2867},{"date":"2023-07-18","close":37.3051},{"date":"2023-07-19","close":37.3483},{"date":"2023-07-20","close":37.9704},{"date":"2023-07-21","close":37.9273},{"date":"2023-07-24","close":37.7733},{"date":"2023-07-25","close":37.416},{"date":"2023-07-26","close":38.0505},{"date":"2023-07-27","close":38.5002},{"date":"2023-07-28","close":38.4263},{"date":"2023-07-31","close":38.0012},{"date":"2023-08-01","close":38.0012},{"date":"2023-08-02","close":38.5926},{"date":"2023-08-03","close":38.4016},{"date":"2023-08-04","close":38.1306},{"date":"2023-08-07","close":38.8144},{"date":"2023-08-08","close":38.6111},{"date":"2023-08-09","close":38.6603},{"date":"2023-08-10","close":39.0053},{"date":"2023-08-11","close":39.3872},{"date":"2023-08-14","close":39.301},{"date":"2023-08-15","close":38.648},{"date":"2023-08-16","close":38.5741},{"date":"2023-08-17","close":38.0936},{"date":"2023-08-18","close":38.1552},{"date":"2023-08-21","close":37.761},{"date":"2023-08-22","close":37.4037},{"date":"2023-08-23","close":37.5639},{"date":"2023-08-24","close":37.4591},{"date":"2023-08-25","close":37.5331},{"date":"2023-08-28","close":37.7487},{"date":"2023-08-29","close":38.0382},{"date":"2023-08-30","close":37.9827},{"date":"2023-08-31","close":38.1059},{"date":"2023-09-01","close":38.4571},{"date":"2023-09-05","close":38.0382},{"date":"2023-09-06","close":37.9027},{"date":"2023-09-07","close":38.0567},{"date":"2023-09-08","close":38.1491},{"date":"2023-09-11","close":38.3277},{"date":"2023-09-12","close":38.9745},{"date":"2023-09-13","close":38.9068},{"date":"2023-09-14","close":39.7938},{"date":"2023-09-15","close":39.4981},{"date":"2023-09-18","close":40.0464},{"date":"2023-09-19","close":40.2989},{"date":"2023-09-20","close":40.4406},{"date":"2023-09-21","close":40.1203},{"date":"2023-09-22","close":40.3628},{"date":"2023-09-25","close":40.3628},{"date":"2023-09-26","close":40.0643},{"date":"2023-09-27","close":40.0146},{"date":"2023-09-28","close":40.4561},{"date":"2023-09-29","close":39.4798},{"date":"2023-10-02","close":39.1254},{"date":"2023-10-03","close":38.8269},{"date":"2023-10-04","close":39.4549},{"date":"2023-10-05","close":39.9399},{"date":"2023-10-06","close":39.741},{"date":"2023-10-09","close":39.6601},{"date":"2023-10-10","close":39.2933},{"date":"2023-10-11","close":39.884},{"date":"2023-10-12","close":39.4549},{"date":"2023-10-13","close":39.6974},{"date":"2023-10-16","close":40.425},{"date":"2023-10-17","close":41.0965},{"date":"2023-10-18","close":40.568},{"date":"2023-10-19","close":39.9462},{"date":"2023-10-20","close":39.3492},{"date":"2023-10-23","close":39.1067},{"date":"2023-10-24","close":41.5132},{"date":"2023-10-25","close":41.6997},{"date":"2023-10-26","close":41.6935},{"date":"2023-10-27","close":40.6177},{"date":"2023-10-30","close":41.4821},{"date":"2023-10-31","close":41.9236},{"date":"2023-11-01","close":42.2407},{"date":"2023-11-02","close":42.1661},{"date":"2023-11-03","close":42.2096},{"date":"2023-11-06","close":42.4024},{"date":"2023-11-07","close":42.4708},{"date":"2023-11-08","close":42.2221},{"date":"2023-11-09","close":41.9174},{"date":"2023-11-10","close":42.3775},{"date":"2023-11-13","close":42.7693},{"date":"2023-11-14","close":42.5765},{"date":"2023-11-15","close":42.62},{"date":"2023-11-16","close":43.3849},{"date":"2023-11-17","close":43.6585},{"date":"2023-11-20","close":43.3103},{"date":"2023-11-21","close":44.2368},{"date":"2023-11-22","close":44.1932},{"date":"2023-11-24","close":44.6658},{"date":"2023-11-27","close":44.6472},{"date":"2023-11-28","close":44.243},{"date":"2023-11-29","close":43.8823},{"date":"2023-11-30","close":45.1135},{"date":"2023-12-01","close":45.555},{"date":"2023-12-04","close":45.7976},{"date":"2023-12-05","close":45.524},{"date":"2023-12-06","close":44.8151},{"date":"2023-12-07","close":44.0875},{"date":"2023-12-08","close":44.3549},{"date":"2023-12-11","close":45.1819},{"date":"2023-12-12","close":45.5737},{"date":"2023-12-13","close":45.2628},{"date":"2023-12-14","close":44.2554},{"date":"2023-12-15","close":44.0422},{"date":"2023-12-18","close":44.3558},{"date":"2023-12-19","close":43.9983},{"date":"2023-12-20","close":43.4714},{"date":"2023-12-21","close":43.7537},{"date":"2023-12-22","close":44.0359},{"date":"2023-12-26","close":43.9669},{"date":"2023-12-27","close":43.9356},{"date":"2023-12-28","close":44.1676},{"date":"2023-12-29","close":44.3558},{"date":"2024-01-02","close":45.2527},{"date":"2024-01-03","close":45.5098},{"date":"2024-01-04","close":45.8924},{"date":"2024-01-05","close":46.6388},{"date":"2024-01-08","close":45.5412},{"date":"2024-01-09","close":45.3029},{"date":"2024-01-10","close":45.1586},{"date":"2024-01-11","close":45.7105},{"date":"2024-01-12","close":45.6666},{"date":"2024-01-16","close":45.974},{"date":"2024-01-17","close":46.2437},{"date":"2024-01-18","close":46.6513},{"date":"2024-01-19","close":47.2409},{"date":"2024-01-22","close":48.3448},{"date":"2024-01-23","close":48.1566},{"date":"2024-01-24","close":48.7274},{"date":"2024-01-25","close":52.2272},{"date":"2024-01-26","close":51.0982},{"date":"2024-01-29","close":50.9226},{"date":"2024-01-30","close":51.1986},{"date":"2024-01-31","close":51.3554},{"date":"2024-02-01","close":50.3518},{"date":"2024-02-02","close":50.7219},{"date":"2024-02-05","close":51.0418},{"date":"2024-02-06","close":50.4835},{"date":"2024-02-07","close":50.3895},{"date":"2024-02-08","close":50.101},{"date":"2024-02-09","close":50.4773},{"date":"2024-02-12","close":50.6215},{"date":"2024-02-13","close":50.7658},{"date":"2024-02-14","close":51.3805},{"date":"2024-02-15","close":51.6},{"date":"2024-02-16","close":51.8132},{"date":"2024-02-20","close":51.4181},{"date":"2024-02-21","close":52.3589},{"date":"2024-02-22","close":53.7575},{"date":"2024-02-23","close":53.5067},{"date":"2024-02-26","close":53.4189},{"date":"2024-02-27","close":53.237},{"date":"2024-02-28","close":53.0363},{"date":"2024-02-29","close":52.4341},{"date":"2024-03-01","close":51.9317},{"date":"2024-03-04","close":52.5095},{"date":"2024-03-05","close":52.7858},{"date":"2024-03-06","close":53.2192},{"date":"2024-03-07","close":52.8738},{"date":"2024-03-08","close":53.0057},{"date":"2024-03-11","close":53.3448},{"date":"2024-03-12","close":53.7781},{"date":"2024-03-13","close":53.6902},{"date":"2024-03-14","close":53.5269},{"date":"2024-03-15","close":53.7028},{"date":"2024-03-18","close":53.3762},{"date":"2024-03-19","close":54.0105},{"date":"2024-03-20","close":54.2366},{"date":"2024-03-21","close":53.8975},{"date":"2024-03-22","close":54.1549},{"date":"2024-03-25","close":54.4627},{"date":"2024-03-26","close":54.3496},{"date":"2024-03-27","close":55.3733},{"date":"2024-03-28","close":55.5429},{"date":"2024-04-01","close":54.9463},{"date":"2024-04-02","close":54.8018},{"date":"2024-04-03","close":54.6637},{"date":"2024-04-04","close":54.3936},{"date":"2024-04-05","close":54.8018},{"date":"2024-04-08","close":54.538},{"date":"2024-04-09","close":52.5912},{"date":"2024-04-10","close":52.7105},{"date":"2024-04-11","close":51.6177},{"date":"2024-04-12","close":51.5926},{"date":"2024-04-15","close":51.4984},{"date":"2024-04-16","close":51.5737},{"date":"2024-04-17","close":50.6882},{"date":"2024-04-18","close":50.8578},{"date":"2024-04-19","close":51.7496},{"date":"2024-04-22","close":52.3965},{"date":"2024-04-23","close":49.6645},{"date":"2024-04-24","close":48.8921},{"date":"2024-04-25","close":48.9297},{"date":"2024-04-26","close":48.1384},{"date":"2024-04-29","close":48.5969},{"date":"2024-04-30","close":48.3394},{"date":"2024-05-01","close":48.8481},{"date":"2024-05-02","close":49.6206},{"date":"2024-05-03","close":49.338},{"date":"2024-05-06","close":49.4322},{"date":"2024-05-07","close":49.3317},{"date":"2024-05-08","close":49.338},{"date":"2024-05-09","close":49.4824},{"date":"2024-05-10","close":50.079},{"date":"2024-05-13","close":49.3694},{"date":"2024-05-14","close":49.5075},{"date":"2024-05-15","close":49.2186},{"date":"2024-05-16","close":49.3568},{"date":"2024-05-17","close":49.809},{"date":"2024-05-20","close":49.4071},{"date":"2024-05-21","close":49.7587},{"date":"2024-05-22","close":50.2989},{"date":"2024-05-23","close":49.5201},{"date":"2024-05-24","close":49.7964},{"date":"2024-05-28","close":49.3442},{"date":"2024-05-29","close":48.9549},{"date":"2024-05-30","close":49.9283},{"date":"2024-05-31","close":50.8892},{"date":"2024-06-03","close":50.2863},{"date":"2024-06-04","close":50.4559},{"date":"2024-06-05","close":50.1418},{"date":"2024-06-06","close":49.9974},{"date":"2024-06-07","close":50.3679},{"date":"2024-06-10","close":50.0979},{"date":"2024-06-11","close":49.2752},{"date":"2024-06-12","close":49.093},{"date":"2024-06-13","close":49.1558},{"date":"2024-06-14","close":49.0805},{"date":"2024-06-17","close":50.0665},{"date":"2024-06-18","close":50.3491},{"date":"2024-06-20","close":50.8892},{"date":"2024-06-21","close":50.5501},{"date":"2024-06-24","close":51.164},{"date":"2024-06-25","close":51.2083},{"date":"2024-06-26","close":50.1956},{"date":"2024-06-27","close":50.2399},{"date":"2024-06-28","close":49.7336},{"date":"2024-07-01","close":50.0121},{"date":"2024-07-02","close":50.1323},{"date":"2024-07-03","close":50.107},{"date":"2024-07-05","close":49.7716},{"date":"2024-07-08","close":50.3918},{"date":"2024-07-09","close":49.8412},{"date":"2024-07-10","close":50.3982},{"date":"2024-07-11","close":49.6418},{"date":"2024-07-12","close":50.7431},{"date":"2024-07-15","close":51.2842},{"date":"2024-07-16","close":51.6735},{"date":"2024-07-17","close":52.9646},{"date":"2024-07-18","close":53.3633},{"date":"2024-07-19","close":48.9298},{"date":"2024-07-22","close":49.1957},{"date":"2024-07-23","close":49.5659},{"date":"2024-07-24","close":49.6418},{"date":"2024-07-25","close":49.8127},{"date":"2024-07-26","close":51.3317},{"date":"2024-07-29","close":51.2178},{"date":"2024-07-30","close":52.6513},{"date":"2024-07-31","close":52.338},{"date":"2024-08-01","close":51.9962},{"date":"2024-08-02","close":52.3855},{"date":"2024-08-05","close":51.9583},{"date":"2024-08-06","close":52.3095},{"date":"2024-08-07","close":53.145},{"date":"2024-08-08","close":53.838},{"date":"2024-08-09","close":54.2367},{"date":"2024-08-12","close":54.2652},{"date":"2024-08-13","close":53.6576},{"date":"2024-08-14","close":54.4076},{"date":"2024-08-15","close":54.6639},{"date":"2024-08-16","close":54.645},{"date":"2024-08-19","close":54.4931},{"date":"2024-08-20","close":54.4456},{"date":"2024-08-21","close":54.7019},{"date":"2024-08-22","close":55.0437},{"date":"2024-08-23","close":55.2715},{"date":"2024-08-26","close":55.3475},{"date":"2024-08-27","close":55.7367},{"date":"2024-08-28","close":55.7557},{"date":"2024-08-29","close":56.3158},{"date":"2024-08-30","close":56.6766},{"date":"2024-09-03","close":57.455},{"date":"2024-09-04","close":57.512},{"date":"2024-09-05","close":56.031},{"date":"2024-09-06","close":55.7177},{"date":"2024-09-09","close":56.3728},{"date":"2024-09-10","close":55.5279},{"date":"2024-09-11","close":54.2177},{"date":"2024-09-12","close":54.8538},{"date":"2024-09-13","close":55.3855},{"date":"2024-09-16","close":55.7747},{"date":"2024-09-17","close":55.1861},{"date":"2024-09-18","close":54.8823},{"date":"2024-09-19","close":54.607},{"date":"2024-09-20","close":54.5405},{"date":"2024-09-23","close":54.8461},{"date":"2024-09-24","close":54.0917},{"date":"2024-09-25","close":53.8435},{"date":"2024-09-26","close":54.149},{"date":"2024-09-27","close":53.9581},{"date":"2024-09-30","close":54.1681},{"date":"2024-10-01","close":54.6742},{"date":"2024-10-02","close":55.0275},{"date":"2024-10-03","close":54.5787},{"date":"2024-10-04","close":55.8678},{"date":"2024-10-07","close":53.9294},{"date":"2024-10-08","close":54.8747},{"date":"2024-10-09","close":55.3712},{"date":"2024-10-10","close":55.4763},{"date":"2024-10-11","close":55.925},{"date":"2024-10-14","close":56.5839},{"date":"2024-10-15","close":56.2592},{"date":"2024-10-16","close":56.603},{"date":"2024-10-17","close":58.2835},{"date":"2024-10-18","close":58.4936},{"date":"2024-10-21","close":58.2739},{"date":"2024-10-22","close":55.8868},{"date":"2024-10-23","close":56.4598},{"date":"2024-10-24","close":56.6316},{"date":"2024-10-25","close":55.5336},{"date":"2024-10-28","close":55.7723},{"date":"2024-10-29","close":55.0179},{"date":"2024-10-30","close":55.3999},{"date":"2024-10-31","close":54.5883},{"date":"2024-11-01","close":54.9034},{"date":"2024-11-04","close":54.932},{"date":"2024-11-05","close":55.5813},{"date":"2024-11-06","close":57.9302},{"date":"2024-11-07","close":56.9276},{"date":"2024-11-08","close":57.8156},{"date":"2024-11-11","close":57.6915},{"date":"2024-11-12","close":57.6724},{"date":"2024-11-13","close":57.5196},{"date":"2024-11-14","close":56.9563},{"date":"2024-11-15","close":57.9971},{"date":"2024-11-18","close":58.083},{"date":"2024-11-19","close":57.4719},{"date":"2024-11-20","close":58.188},{"date":"2024-11-21","close":59.3338},{"date":"2024-11-22","close":59.458},{"date":"2024-11-25","close":60.2027},{"date":"2024-11-26","close":61.4249},{"date":"2024-11-27","close":62.0074},{"date":"2024-11-29","close":61.635},{"date":"2024-12-02","close":60.7756},{"date":"2024-12-03","close":60.6515},{"date":"2024-12-04","close":60.7852},{"date":"2024-12-05","close":60.7374},{"date":"2024-12-06","close":60.1072},{"date":"2024-12-09","close":59.2383},{"date":"2024-12-10","close":58.5222},{"date":"2024-12-11","close":58.1212},{"date":"2024-12-12","close":57.7488},{"date":"2024-12-13","close":58.0161},{"date":"2024-12-16","close":57.563},{"date":"2024-12-17","close":56.734},{"date":"2024-12-18","close":55.7892},{"date":"2024-12-19","close":55.9434},{"date":"2024-12-20","close":56.464},{"date":"2024-12-23","close":56.3098},{"date":"2024-12-24","close":56.599},{"date":"2024-12-26","close":57.0907},{"date":"2024-12-27","close":56.8497},{"date":"2024-12-30","close":56.4158},{"date":"2024-12-31","close":56.4158},{"date":"2025-01-02","close":55.9242},{"date":"2025-01-03","close":55.847},{"date":"2025-01-06","close":55.1626},{"date":"2025-01-07","close":55.4325},{"date":"2025-01-08","close":56.0013},{"date":"2025-01-10","close":54.6613},{"date":"2025-01-13","close":55.2397},{"date":"2025-01-14","close":56.4833},{"date":"2025-01-15","close":57.7848},{"date":"2025-01-16","close":58.1993},{"date":"2025-01-17","close":57.3606},{"date":"2025-01-21","close":57.0617},{"date":"2025-01-22","close":56.9268},{"date":"2025-01-23","close":54.883},{"date":"2025-01-24","close":55.4518},{"date":"2025-01-27","close":57.0714},{"date":"2025-01-28","close":57.2063},{"date":"2025-01-29","close":56.5604},{"date":"2025-01-30","close":57.1581},{"date":"2025-01-31","close":56.7147},{"date":"2025-02-03","close":57.3799},{"date":"2025-02-04","close":58.1222},{"date":"2025-02-05","close":58.6621},{"date":"2025-02-06","close":59.2694},{"date":"2025-02-07","close":59.2983},{"date":"2025-02-10","close":58.6331},{"date":"2025-02-11","close":58.9995},{"date":"2025-02-12","close":58.556},{"date":"2025-02-13","close":59.279},{"date":"2025-02-14","close":58.18},{"date":"2025-02-18","close":58.3343},{"date":"2025-02-19","close":58.6138},{"date":"2025-02-20","close":58.2282},{"date":"2025-02-21","close":58.7777},{"date":"2025-02-24","close":60.0696},{"date":"2025-02-25","close":60.5612},{"date":"2025-02-26","close":59.1826},{"date":"2025-02-27","close":59.8864},{"date":"2025-02-28","close":60.8119},{"date":"2025-03-03","close":61.5165},{"date":"2025-03-04","close":60.0686},{"date":"2025-03-05","close":60.3582},{"date":"2025-03-06","close":60.0107},{"date":"2025-03-07","close":60.3872},{"date":"2025-03-10","close":60.7733},{"date":"2025-03-11","close":59.808},{"date":"2025-03-12","close":59.4122},{"date":"2025-03-13","close":59.7211},{"date":"2025-03-14","close":61.0339},{"date":"2025-03-17","close":61.8544},{"date":"2025-03-18","close":61.198},{"date":"2025-03-19","close":61.4779},{"date":"2025-03-20","close":61.3814},{"date":"2025-03-21","close":61.0435},{"date":"2025-03-24","close":61.8737},{"date":"2025-03-25","close":62.1825},{"date":"2025-03-26","close":62.9741},{"date":"2025-03-27","close":63.9779},{"date":"2025-03-28","close":68.7946},{"date":"2025-03-31","close":68.6885},{"date":"2025-04-01","close":67.8101},{"date":"2025-04-02","close":67.3274},{"date":"2025-04-03","close":67.8487},{"date":"2025-04-04","close":63.1575},{"date":"2025-04-07","close":62.0474},{"date":"2025-04-08","close":63.0513},{"date":"2025-04-09","close":64.6054},{"date":"2025-04-10","close":64.7791},{"date":"2025-04-11","close":66.0726},{"date":"2025-04-14","close":66.9317},{"date":"2025-04-15","close":65.9857},{"date":"2025-04-16","close":66.0726},{"date":"2025-04-17","close":66.4104},{"date":"2025-04-21","close":64.9915},{"date":"2025-04-22","close":68.3892},{"date":"2025-04-23","close":68.7657},{"date":"2025-04-24","close":69.258},{"date":"2025-04-25","close":68.0321},{"date":"2025-04-28","close":68.2348},{"date":"2025-04-29","close":68.8043},{"date":"2025-04-30","close":69.2001},{"date":"2025-05-01","close":68.7078},{"date":"2025-05-02","close":70.0881},{"date":"2025-05-05","close":69.9723},{"date":"2025-05-06","close":70.1364},{"date":"2025-05-07","close":70.5418},{"date":"2025-05-08","close":70.1943},{"date":"2025-05-09","close":69.9723},{"date":"2025-05-12","close":69.6923},{"date":"2025-05-13","close":69.1904},{"date":"2025-05-14","close":68.5533},{"date":"2025-05-15","close":70.175},{"date":"2025-05-16","close":70.7348},{"date":"2025-05-19","close":71.2561},{"date":"2025-05-20","close":70.9955},{"date":"2025-05-21","close":70.6576},{"date":"2025-05-22","close":69.6827},{"date":"2025-05-23","close":70.5418},{"date":"2025-05-27","close":71.6229},{"date":"2025-05-28","close":70.7445},{"date":"2025-05-29","close":71.3912},{"date":"2025-05-30","close":72.0959},{"date":"2025-06-02","close":72.5592},{"date":"2025-06-03","close":72.1634},{"date":"2025-06-04","close":71.4684},{"date":"2025-06-05","close":71.3043},{"date":"2025-06-06","close":71.6422},{"date":"2025-06-09","close":70.2136},{"date":"2025-06-10","close":69.3062},{"date":"2025-06-11","close":69.8757},{"date":"2025-06-12","close":71.2271},{"date":"2025-06-13","close":70.7445},{"date":"2025-06-16","close":70.5804},{"date":"2025-06-17","close":70.3584},{"date":"2025-06-18","close":70.2522},{"date":"2025-06-20","close":71.1885},{"date":"2025-06-23","close":71.928},{"date":"2025-06-24","close":71.2955},{"date":"2025-06-25","close":69.8651},{"date":"2025-06-26","close":70.3906},{"date":"2025-06-27","close":70.3419},{"date":"2025-06-30","close":71.4901},{"date":"2025-07-01","close":70.8966},{"date":"2025-07-02","close":68.8532},{"date":"2025-07-03","close":69.5635},{"date":"2025-07-07","close":68.8434},{"date":"2025-07-08","close":68.4737},{"date":"2025-07-09","close":67.8704},{"date":"2025-07-10","close":67.2866},{"date":"2025-07-11","close":67.0238},{"date":"2025-07-14","close":67.5785},{"date":"2025-07-15","close":65.9535},{"date":"2025-07-16","close":66.1384},{"date":"2025-07-17","close":66.294},{"date":"2025-07-18","close":66.8973},{"date":"2025-07-21","close":65.9729},{"date":"2025-07-22","close":66.693},{"date":"2025-07-23","close":66.7027},{"date":"2025-07-24","close":66.693},{"date":"2025-07-25","close":67.1309},{"date":"2025-07-28","close":66.1675},{"date":"2025-07-29","close":66.1334},{"date":"2025-07-30","close":66.4033},{"date":"2025-07-31","close":66.3069},{"date":"2025-08-01","close":66.7309},{"date":"2025-08-04","close":67.9161},{"date":"2025-08-05","close":67.5114},{"date":"2025-08-06","close":67.9836},{"date":"2025-08-07","close":67.5596},{"date":"2025-08-08","close":68.0607},{"date":"2025-08-11","close":67.4151},{"date":"2025-08-12","close":67.4632},{"date":"2025-08-13","close":68.7545},{"date":"2025-08-14","close":68.9569},{"date":"2025-08-15","close":68.2149},{"date":"2025-08-18","close":67.9354},{"date":"2025-08-19","close":68.9569},{"date":"2025-08-20","close":69.9976},{"date":"2025-08-21","close":69.8723},{"date":"2025-08-22","close":69.5158},{"date":"2025-08-25","close":68.5425},{"date":"2025-08-26","close":68.4654},{"date":"2025-08-27","close":69.0629},{"date":"2025-08-28","close":68.6485},{"date":"2025-08-29","close":69.0821},{"date":"2025-09-02","close":69.3616},{"date":"2025-09-03","close":69.6507},{"date":"2025-09-04","close":70.2674},{"date":"2025-09-05","close":69.3423},{"date":"2025-09-08","close":69.7759},{"date":"2025-09-09","close":69.6507},{"date":"2025-09-10","close":69.5254},{"date":"2025-09-11","close":71.0961},{"date":"2025-09-12","close":71.1346},{"date":"2025-09-15","close":70.1421},{"date":"2025-09-16","close":68.822},{"date":"2025-09-17","close":70.4505},{"date":"2025-09-18","close":70.4408},{"date":"2025-09-19","close":70.7203},{"date":"2025-09-22","close":70.8263},{"date":"2025-09-23","close":71.5306},{"date":"2025-09-24","close":72.177},{"date":"2025-09-25","close":71.9358},{"date":"2025-09-26","close":73.2094},{"date":"2025-09-29","close":73.3444},{"date":"2025-09-30","close":73.9233},{"date":"2025-10-01","close":72.7559},{"date":"2025-10-02","close":73.4988},{"date":"2025-10-03","close":74.1549},{"date":"2025-10-06","close":74.2706},{"date":"2025-10-07","close":75.0328},{"date":"2025-10-08","close":75.1004},{"date":"2025-10-09","close":74.7916},{"date":"2025-10-10","close":74.9171},{"date":"2025-10-13","close":74.7241},{"date":"2025-10-14","close":75.6986},{"date":"2025-10-15","close":73.7014},{"date":"2025-10-16","close":71.0578},{"date":"2025-10-17","close":71.4438},{"date":"2025-10-20","close":70.8938},{"date":"2025-10-21","close":72.3603},{"date":"2025-10-22","close":72.3796},{"date":"2025-10-23","close":72.5919},{"date":"2025-10-24","close":72.3893},{"date":"2025-10-27","close":72.6112},{"date":"2025-10-28","close":70.0544},{"date":"2025-10-29","close":68.887},{"date":"2025-10-30","close":69.0221},{"date":"2025-10-31","close":68.8291},{"date":"2025-11-03","close":69.2537},{"date":"2025-11-04","close":71.4438},{"date":"2025-11-05","close":72.0902},{"date":"2025-11-06","close":71.9551},{"date":"2025-11-07","close":72.3314},{"date":"2025-11-10","close":73.1708},{"date":"2025-11-11","close":73.6628},{"date":"2025-11-12","close":73.9523},{"date":"2025-11-13","close":74.2513},{"date":"2025-11-14","close":74.2899},{"date":"2025-11-17","close":74.3864},{"date":"2025-11-18","close":74.7723},{"date":"2025-11-19","close":73.9908},{"date":"2025-11-20","close":74.5794},{"date":"2025-11-21","close":75.3512},{"date":"2025-11-24","close":74.8013},{"date":"2025-11-25","close":75.1776},{"date":"2025-11-26","close":74.9074},{"date":"2025-11-28","close":74.9557},{"date":"2025-12-01","close":70.4114},{"date":"2025-12-02","close":70.2378},{"date":"2025-12-03","close":69.1282},{"date":"2025-12-04","close":68.3757},{"date":"2025-12-05","close":64.3717},{"date":"2025-12-08","close":64.2656},{"date":"2025-12-09","close":64.584},{"date":"2025-12-10","close":65.2111},{"date":"2025-12-11","close":66.8995},{"date":"2025-12-12","close":66.8899},{"date":"2025-12-15","close":67.7196},{"date":"2025-12-16","close":67.1904},{"date":"2025-12-17","close":67.7294},{"date":"2025-12-18","close":68.1606},{"date":"2025-12-19","close":67.9842},{"date":"2025-12-22","close":68.8172},{"date":"2025-12-23","close":68.827},{"date":"2025-12-24","close":69.2289},{"date":"2025-12-26","close":69.1603},{"date":"2025-12-29","close":69.3759},{"date":"2025-12-30","close":69.3857},{"date":"2025-12-31","close":68.7192},{"date":"2026-01-02","close":67.9744},{"date":"2026-01-05","close":69.2975},{"date":"2026-01-06","close":68.5918},{"date":"2026-01-07","close":67.1218},{"date":"2026-01-08","close":68.8368},{"date":"2026-01-09","close":67.0728},{"date":"2026-01-12","close":67.3374},{"date":"2026-01-13","close":66.6416},{"date":"2026-01-14","close":67.798},{"date":"2026-01-15","close":67.3374},{"date":"2026-01-16","close":66.524},{"date":"2026-01-20","close":66.377},{"date":"2026-01-21","close":66.1908},{"date":"2026-01-22","close":66.1712},{"date":"2026-01-23","close":65.7792},{"date":"2026-01-26","close":65.544},{"date":"2026-01-27","close":65.887},{"date":"2026-01-28","close":66.3182},{"date":"2026-01-29","close":66.8964},{"date":"2026-01-30","close":67.21},{"date":"2026-02-02","close":66.4162},{"date":"2026-02-03","close":67.8078},{"date":"2026-02-04","close":68.7878},{"date":"2026-02-05","close":69.8659},{"date":"2026-02-06","close":69.0034},{"date":"2026-02-09","close":67.8666},{"date":"2026-02-10","close":68.5232},{"date":"2026-02-11","close":70.1109},{"date":"2026-02-12","close":70.2187},{"date":"2026-02-13","close":68.3076},{"date":"2026-02-17","close":69.6209},{"date":"2026-02-18","close":69.3857},{"date":"2026-02-19","close":68.9348},{"date":"2026-02-20","close":69.6601},{"date":"2026-02-23","close":69.6699},{"date":"2026-02-24","close":70.2881},{"date":"2026-02-25","close":70.239},{"date":"2026-02-26","close":70.239},{"date":"2026-02-27","close":70.3568},{"date":"2026-03-02","close":71.8679},{"date":"2026-03-03","close":71.2791},{"date":"2026-03-04","close":69.0713},{"date":"2026-03-05","close":68.2667},{"date":"2026-03-06","close":68.6101},{"date":"2026-03-09","close":66.9616},{"date":"2026-03-10","close":66.5887},{"date":"2026-03-11","close":66.5887},{"date":"2026-03-12","close":67.413},{"date":"2026-03-13","close":67.4718},{"date":"2026-03-16","close":67.2461},{"date":"2026-03-17","close":67.5601},{"date":"2026-03-18","close":65.9999},{"date":"2026-03-19","close":64.9794},{"date":"2026-03-20","close":64.5084},{"date":"2026-03-23","close":64.322},{"date":"2026-03-24","close":63.8117},{"date":"2026-03-25","close":63.2818},{"date":"2026-03-26","close":64.0374},{"date":"2026-03-27","close":63.5271},{"date":"2026-03-30","close":65.0089},{"date":"2026-03-31","close":65.0383},{"date":"2026-04-01","close":64.057},{"date":"2026-04-02","close":64.7537},{"date":"2026-04-06","close":64.9205},{"date":"2026-04-07","close":65.4308},{"date":"2026-04-08","close":65.9607},{"date":"2026-04-09","close":65.9509},{"date":"2026-04-10","close":64.4692},{"date":"2026-04-13","close":65.7056},{"date":"2026-04-14","close":64.7537},{"date":"2026-04-15","close":64.8617},{"date":"2026-04-16","close":65.0285},{"date":"2026-04-17","close":65.578},{"date":"2026-04-20","close":64.9598},{"date":"2026-04-21","close":64.1748},{"date":"2026-04-22","close":66.2354},{"date":"2026-04-23","close":67.1676},{"date":"2026-04-24","close":65.2836},{"date":"2026-04-27","close":64.9598},{"date":"2026-04-28","close":65.8626},{"date":"2026-04-29","close":65.6957},{"date":"2026-04-30","close":65.578},{"date":"2026-05-01","close":65.1364},{"date":"2026-05-04","close":65.0775},{"date":"2026-05-05","close":65.2444},{"date":"2026-05-06","close":64.8813},{"date":"2026-05-07","close":65.2836},{"date":"2026-05-08","close":64.4495},{"date":"2026-05-11","close":65.1659},{"date":"2026-05-12","close":65.313},{"date":"2026-05-13","close":64.2042},{"date":"2026-05-14","close":64.793},{"date":"2026-05-15","close":65.2051},{"date":"2026-05-18","close":67.4718},{"date":"2026-05-19","close":67.2363},{"date":"2026-05-20","close":66.9616},{"date":"2026-05-21","close":66.206},{"date":"2026-05-22","close":66.2747},{"date":"2026-05-26","close":66.0686},{"date":"2026-05-27","close":64.0668},{"date":"2026-05-28","close":63.0954},{"date":"2026-05-29","close":62.3496},{"date":"2026-06-01","close":63.1444},{"date":"2026-06-02","close":63.9589},{"date":"2026-06-03","close":64.0668},{"date":"2026-06-04","close":65.0677},{"date":"2026-06-05","close":67.2854},{"date":"2026-06-08","close":65.4995},{"date":"2026-06-09","close":65.9607},{"date":"2026-06-10","close":66.8733},{"date":"2026-06-11","close":66.2747},{"date":"2026-06-12","close":66.991},{"date":"2026-06-15","close":67.9315},{"date":"2026-06-16","close":68.271},{"date":"2026-06-17","close":67.9914},{"date":"2026-06-18","close":67.0827},{"date":"2026-06-22","close":67.0428},{"date":"2026-06-23","close":68.96},{"date":"2026-06-24","close":70.05},{"date":"2026-06-25","close":69.29},{"date":"2026-06-26","close":71.27},{"date":"2026-06-29","close":71.01},{"date":"2026-06-30","close":70.53},{"date":"2026-07-01","close":70.66},{"date":"2026-07-02","close":72.08},{"date":"2026-07-06","close":70.92},{"date":"2026-07-07","close":71.54},{"date":"2026-07-08","close":71.28},{"date":"2026-07-09","close":71.82},{"date":"2026-07-10","close":72.19},{"date":"2026-07-13","close":73.84},{"date":"2026-07-14","close":71.98},{"date":"2026-07-15","close":69.88},{"date":"2026-07-16","close":69.9},{"date":"2026-07-17","close":71.61},{"date":"2026-07-20","close":72.73},{"date":"2026-07-21","close":72.16},{"date":"2026-07-22","close":72.36},{"date":"2026-07-23","close":73.43},{"date":"2026-07-24","close":75.46},{"date":"2026-07-27","close":75.7},{"date":"2026-07-28","close":76.17},{"date":"2026-07-29","close":75.65},{"date":"2026-07-30","close":73.38},{"date":"2026-07-31","close":72.54},{"date":"2026-08-03","close":72.09},{"date":"2026-08-04","close":71.39},{"date":"2026-08-05","close":72.08},{"date":"2026-08-06","close":72.13},{"date":"2026-08-07","close":71.6},{"date":"2026-08-10","close":70.82},{"date":"2026-08-11","close":70.09},{"date":"2026-08-12","close":69.73},{"date":"2026-08-13","close":70.47},{"date":"2026-08-14","close":70.51},{"date":"2026-08-17","close":69.75},{"date":"2026-08-18","close":70.17},{"date":"2026-08-19","close":69.61},{"date":"2026-08-20","close":69.18},{"date":"2026-08-21","close":68.6},{"date":"2026-08-24","close":69.7},{"date":"2026-08-25","close":68.48},{"date":"2026-08-26","close":68.67},{"date":"2026-08-27","close":68.34},{"date":"2026-08-28","close":68.44},{"date":"2026-08-31","close":67.56},{"date":"2026-09-01","close":67.72},{"date":"2026-09-02","close":68.12},{"date":"2026-09-03","close":69.5},{"date":"2026-09-04","close":69.14},{"date":"2026-09-08","close":69.77},{"date":"2026-09-09","close":69.91},{"date":"2026-09-10","close":70.05},{"date":"2026-09-11","close":69.9},{"date":"2026-09-14","close":70.87},{"date":"2026-09-15","close":71.28},{"date":"2026-09-16","close":69.95},{"date":"2026-09-17","close":70.1},{"date":"2026-09-18","close":69.99},{"date":"2026-09-21","close":68.79},{"date":"2026-09-22","close":68.17},{"date":"2026-09-23","close":67.67},{"date":"2026-09-24","close":67.29},{"date":"2026-09-25","close":66.82},{"date":"2026-09-28","close":67.66},{"date":"2026-09-29","close":68.22},{"date":"2026-09-30","close":67.54},{"date":"2026-10-01","close":68.9},{"date":"2026-10-02","close":68.98},{"date":"2026-10-05","close":69.77},{"date":"2026-10-06","close":69.65},{"date":"2026-10-07","close":69.73},{"date":"2026-10-08","close":72.05},{"date":"2026-10-09","close":71.91},{"date":"2026-10-12","close":72.9},{"date":"2026-10-13","close":73.55},{"date":"2026-10-14","close":73.8},{"date":"2026-10-15","close":73.97},{"date":"2026-10-16","close":75.42},{"date":"2026-10-19","close":74.08},{"date":"2026-10-20","close":73.15},{"date":"2026-10-21","close":74.34},{"date":"2026-10-22","close":75.55}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":75.55,"low_30d":66.26,"support":67.22,"high_30d":75.875,"change_1d":1.6,"change_7d":0.2,"change_30d":8.1,"resistance":74.91,"position_in_range":97.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.26,"per":12.87,"quarter":"2024-Q2"},{"pbr":2.27,"per":13.75,"quarter":"2024-Q3"},{"pbr":2.37,"per":13.84,"quarter":"2024-Q4"},{"pbr":2.72,"per":17.26,"quarter":"2025-Q1"},{"pbr":2.71,"per":17.44,"quarter":"2025-Q2"},{"pbr":2.66,"per":17.23,"quarter":"2025-Q3"},{"pbr":2.5,"per":16.02,"quarter":"2025-Q4"},{"pbr":2.35,"per":14.2,"quarter":"2026-Q1"},{"pbr":2.44,"per":14.69,"quarter":"2026-Q2"},{"pbr":2.61,"per":15.74,"quarter":"현재"}],"timeline":[{"close":49.7336,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":54.1681,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":56.4158,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":68.6885,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":71.4901,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":73.9233,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":68.7192,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":65.0383,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":70.53,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.48,"pbr_5y_low":2.26,"per_5y_avg":15.26,"per_5y_low":12.87,"current_pbr":2.61,"current_per":15.74,"pbr_5y_high":2.72,"per_5y_high":17.44,"pbr_5y_median":2.44,"per_5y_median":14.69,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 85% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 78 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 +85.2%"},"momentum":{"grade":"C","reason":"RSI 78"},"valuation":{"grade":"C","reason":"PER 15.74x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.99,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.43,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":18.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.28,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.28,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":71.3,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":13.69,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.71,"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":2.26,"per":12.87,"close":49.7336,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.27,"per":13.75,"close":54.1681,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.37,"per":13.84,"close":56.4158,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.72,"per":17.26,"close":68.6885,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.71,"per":17.44,"close":71.4901,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.66,"per":17.23,"close":73.9233,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.5,"per":16.02,"close":68.7192,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.35,"per":14.2,"close":65.0383,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.44,"per":14.69,"close":70.53,"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":"15.7배"},{"label":"PBR","value":"2.6배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"4.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.27,"pbr":null,"per":null,"roa":0.00990126061601135,"roe":0.04432064256851795,"revenue":6831191000.0,"market_cap":null,"net_income":452261000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7130029009582662,"total_assets":45677113000.0,"total_equity":10204297000.0,"profit_margin":0.06620529275202523,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":575198000.0,"operating_margin":0.08420171533777931},{"eps":1.3,"pbr":null,"per":null,"roa":0.011626076289739632,"roe":0.052899363933651966,"revenue":3688657000.0,"market_cap":null,"net_income":515216000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.47514095238456705,"total_assets":44315553000.0,"total_equity":9739550000.0,"profit_margin":0.13967576817253544,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":616098000.0,"operating_margin":0.16702501750637155},{"eps":1.13,"pbr":null,"per":null,"roa":0.010199684051245318,"roe":0.04633743257527355,"revenue":3719087000.0,"market_cap":null,"net_income":449511000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.20581933146495363,"total_assets":44071071000.0,"total_equity":9700818000.0,"profit_margin":0.12086595446678176,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":606506000.0,"operating_margin":0.16307927187505966},{"eps":1.1,"pbr":null,"per":null,"roa":0.01169002546641825,"roe":0.05215201882008701,"revenue":3768236000.0,"market_cap":null,"net_income":511032000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18232801767192924,"total_assets":43715217000.0,"total_equity":9798892000.0,"profit_margin":0.1356157098440756,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":667304000.0,"operating_margin":0.17708657313395446},{"eps":1.05,"pbr":null,"per":null,"roa":0.009407085747013747,"roe":0.04317460891274089,"revenue":3670808000.0,"market_cap":null,"net_income":401288000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18417661724612128,"total_assets":42658057000.0,"total_equity":9294537000.0,"profit_margin":0.10931871130279765,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":521863000.0,"operating_margin":0.14216570302778025},{"eps":1.01,"pbr":null,"per":null,"roa":0.01009948001479812,"roe":0.04684419711423744,"revenue":3547399000.0,"market_cap":null,"net_income":417571000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.22132131175545802,"total_assets":41345792000.0,"total_equity":8914039000.0,"profit_margin":0.1177118784777241,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":538606000.0,"operating_margin":0.15183124311643545},{"eps":1.13,"pbr":null,"per":null,"roa":0.01420112885097414,"roe":0.06862339282946944,"revenue":3667568000.0,"market_cap":null,"net_income":576101000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2524776636724936,"total_assets":40567268000.0,"total_equity":8395111000.0,"profit_margin":0.15707984146442547,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":728301000.0,"operating_margin":0.1985787311918961},{"eps":0.91,"pbr":null,"per":null,"roa":0.009059473730192235,"roe":0.04339218425192851,"revenue":3400379000.0,"market_cap":null,"net_income":365634000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.21093442819168098,"total_assets":40359298000.0,"total_equity":8426263999.0,"profit_margin":0.10752742561932067,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":474449000.0,"operating_margin":0.13952827023105366},{"eps":0.929955055401842,"pbr":null,"per":null,"roa":0.009558205453987195,"roe":0.04784144963159502,"revenue":3314032000.0,"market_cap":null,"net_income":371909000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.21072669183640955,"total_assets":38909919000.0,"total_equity":7773782000.0,"profit_margin":0.11222251324066877,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":487673000.0,"operating_margin":0.1471539804081554},{"eps":1.1063946914936407,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3256773000.0,"market_cap":null,"net_income":442471000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23950824942358587,"total_assets":null,"total_equity":null,"profit_margin":0.13586178711258046,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":574071000.0,"operating_margin":0.17626988433028645},{"eps":0.9935425379819055,"pbr":null,"per":null,"roa":0.010680577382703598,"roe":0.05329524208593708,"revenue":3221382000.0,"market_cap":null,"net_income":397339000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.24874262040329276,"total_assets":37202015000.0,"total_equity":7455431000.0,"profit_margin":0.12334426652908596,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":501198000.0,"operating_margin":0.15558477696839432},{"eps":0.8341287441585948,"pbr":null,"per":null,"roa":0.009237705554497716,"roe":0.048236886600529036,"revenue":3030638000.0,"market_cap":null,"net_income":333586000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20662744940174313,"total_assets":36111348000.0,"total_equity":6915579000.0,"profit_margin":0.11007121272814503,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":419949000.0,"operating_margin":0.13856785270956148}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.864,"per":12.87,"date":"2024-06","close":49.73,"source":"reported"},{"eps":3.864,"per":13.54,"date":"2024-07","close":52.34,"source":"reported"},{"eps":3.864,"per":14.67,"date":"2024-08","close":56.68,"source":"reported"},{"eps":3.9399,"per":13.75,"date":"2024-09","close":54.17,"source":"reported"},{"eps":3.9399,"per":13.86,"date":"2024-10","close":54.59,"source":"reported"},{"eps":3.9399,"per":15.64,"date":"2024-11","close":61.63,"source":"reported"},{"eps":4.0763,"per":13.84,"date":"2024-12","close":56.42,"source":"reported"},{"eps":4.0763,"per":13.91,"date":"2025-01","close":56.71,"source":"reported"},{"eps":4.0763,"per":14.92,"date":"2025-02","close":60.81,"source":"reported"},{"eps":3.98,"per":17.26,"date":"2025-03","close":68.69,"source":"reported"},{"eps":3.98,"per":17.39,"date":"2025-04","close":69.2,"source":"reported"},{"eps":3.98,"per":18.11,"date":"2025-05","close":72.1,"source":"reported"},{"eps":4.1,"per":17.44,"date":"2025-06","close":71.49,"source":"reported"},{"eps":4.1,"per":16.17,"date":"2025-07","close":66.31,"source":"reported"},{"eps":4.1,"per":16.85,"date":"2025-08","close":69.08,"source":"reported"},{"eps":4.29,"per":17.23,"date":"2025-09","close":73.92,"source":"reported"},{"eps":4.29,"per":16.04,"date":"2025-10","close":68.83,"source":"reported"},{"eps":4.29,"per":17.47,"date":"2025-11","close":74.96,"source":"reported"},{"eps":4.29,"per":16.02,"date":"2025-12","close":68.72,"source":"reported"},{"eps":4.29,"per":15.67,"date":"2026-01","close":67.21,"source":"reported"},{"eps":4.29,"per":16.4,"date":"2026-02","close":70.36,"source":"reported"},{"eps":4.58,"per":14.2,"date":"2026-03","close":65.04,"source":"reported"},{"eps":4.58,"per":14.32,"date":"2026-04","close":65.58,"source":"reported"},{"eps":4.58,"per":13.61,"date":"2026-05","close":62.35,"source":"reported"},{"eps":4.8,"per":14.69,"date":"2026-06","close":70.53,"source":"reported"},{"eps":4.8,"per":15.11,"date":"2026-07","close":72.54,"source":"reported"},{"eps":4.8,"per":14.07,"date":"2026-08","close":67.56,"source":"reported"},{"eps":4.8,"per":14.07,"date":"2026-09","close":67.54,"source":"reported"},{"eps":4.8,"per":15.74,"date":"2026-10","close":75.55,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.34,"std":1.46,"count":29,"current":15.74,"lower_1sd":13.88,"upper_1sd":16.8},"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":"W. R. Berkley Corp","phase":"above-fold","symbol_resolved":true}