{"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":"2026-10-23T10:00:08.456777+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-12.9,"direction":"higher_better","percentile":30},{"name":"영업이익 성장률","unit":"%","value":-77.2,"direction":"higher_better","percentile":10}],"summary":"매출 -12.9%","percentile":20},"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":70.7,"direction":null,"percentile":71},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.6,"direction":"higher_better","percentile":55}],"summary":"RSI 71","percentile":65},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.79x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":21.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.81,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.66,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 0.7x","percentile":41}},"signals":[],"summary":"Dominion Energy, Inc.(D)은 Utilities 섹터 US 시장 종목입니다, 시가총액 575.16억. 현재가 $65.39, 전일 대비 +4.9%, 30일 +1.6%. PER 18.8배 / ROE 0.0%. 기술적 시그널: RSI 71(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.93,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.93%","value_pct":3.93},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":73.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.66,"direction":"lower_better","percentile":null}],"summary":"배당성향 74%로 적정","percentile":52},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.93},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.0462253995511972,"grade":"C","trend":"상승","atr_14":1.2413571428571442,"rsi_14":70.74657186389024,"sma_20":61.94374999999999,"sma_60":64.82291666666666,"comment":"상승 추세, RSI 71","analysis":"RSI(14) 70.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.05)가 시그널선(-0.50)을 상회합니다(골든크로스). SMA20 62, SMA60 65 — 혼조세입니다. 볼린저밴드 60~64 (현재 위치 122%).","bb_lower":59.55398249038739,"bb_upper":64.33351750961259,"macd_signal":-0.4978965484994668},"change_pct":4.93,"chart_data":[{"date":"2024-10-23","open":55.43,"high":56.34,"low":55.28,"close":56.34,"volume":2643100,"rsi_14":64.24,"sma_20":58.13,"sma_60":56.95,"sma_120":54.24},{"date":"2024-10-24","open":56.35,"high":56.64,"low":55.97,"close":56.19,"volume":2591500,"rsi_14":62.67,"sma_20":58.32,"sma_60":57.07,"sma_120":54.31},{"date":"2024-10-25","open":56.4,"high":56.55,"low":55.01,"close":55.09,"volume":3200400,"rsi_14":62.36,"sma_20":58.44,"sma_60":57.14,"sma_120":54.38},{"date":"2024-10-28","open":55.4,"high":55.84,"low":55.24,"close":55.59,"volume":2929300,"rsi_14":66.02,"sma_20":58.55,"sma_60":57.21,"sma_120":54.45},{"date":"2024-10-29","open":55.31,"high":55.39,"low":54.2,"close":54.2,"volume":4938700,"rsi_14":59.82,"sma_20":58.57,"sma_60":57.28,"sma_120":54.5},{"date":"2024-10-30","open":54.38,"high":54.61,"low":53.69,"close":54.04,"volume":4085900,"rsi_14":63.86,"sma_20":58.58,"sma_60":57.36,"sma_120":54.55},{"date":"2024-10-31","open":54.33,"high":55.44,"low":54.1,"close":55.04,"volume":5970400,"rsi_14":65.0,"sma_20":58.65,"sma_60":57.43,"sma_120":54.6},{"date":"2024-11-01","open":55.41,"high":57.3,"low":54.5,"close":54.54,"volume":8602600,"rsi_14":59.48,"sma_20":58.69,"sma_60":57.51,"sma_120":54.65},{"date":"2024-11-04","open":54.0,"high":54.14,"low":52.95,"close":53.28,"volume":6337700,"rsi_14":50.04,"sma_20":58.71,"sma_60":57.56,"sma_120":54.69},{"date":"2024-11-05","open":53.11,"high":54.24,"low":52.87,"close":54.17,"volume":3813100,"rsi_14":39.77,"sma_20":58.8,"sma_60":57.63,"sma_120":54.74},{"date":"2024-11-06","open":53.89,"high":53.95,"low":52.75,"close":52.77,"volume":5772200,"rsi_14":37.03,"sma_20":58.84,"sma_60":57.66,"sma_120":54.77},{"date":"2024-11-07","open":53.09,"high":53.24,"low":52.33,"close":52.36,"volume":5971900,"rsi_14":34.41,"sma_20":58.9,"sma_60":57.68,"sma_120":54.79},{"date":"2024-11-08","open":52.38,"high":53.7,"low":52.3,"close":53.43,"volume":5554300,"rsi_14":40.34,"sma_20":58.97,"sma_60":57.72,"sma_120":54.83},{"date":"2024-11-11","open":53.45,"high":54.25,"low":53.3,"close":53.77,"volume":2884000,"rsi_14":42.25,"sma_20":59.03,"sma_60":57.76,"sma_120":54.86},{"date":"2024-11-12","open":53.59,"high":53.72,"low":52.52,"close":52.73,"volume":4992700,"rsi_14":33.91,"sma_20":59.01,"sma_60":57.77,"sma_120":54.89},{"date":"2024-11-13","open":53.17,"high":53.3,"low":51.61,"close":52.31,"volume":6499800,"rsi_14":33.12,"sma_20":58.81,"sma_60":57.77,"sma_120":54.93},{"date":"2024-11-14","open":52.46,"high":52.8,"low":51.77,"close":51.95,"volume":4822300,"rsi_14":35.4,"sma_20":58.63,"sma_60":57.77,"sma_120":54.95},{"date":"2024-11-15","open":51.96,"high":53.31,"low":51.78,"close":53.28,"volume":5808200,"rsi_14":40.05,"sma_20":58.52,"sma_60":57.79,"sma_120":54.99},{"date":"2024-11-18","open":52.97,"high":53.85,"low":52.72,"close":53.36,"volume":4293400,"rsi_14":45.9,"sma_20":58.4,"sma_60":57.81,"sma_120":55.04},{"date":"2024-11-19","open":53.15,"high":53.33,"low":52.66,"close":53.25,"volume":4564400,"rsi_14":46.11,"sma_20":58.28,"sma_60":57.83,"sma_120":55.07},{"date":"2024-11-20","open":53.28,"high":53.53,"low":53.03,"close":53.44,"volume":2632900,"rsi_14":41.49,"sma_20":58.12,"sma_60":57.86,"sma_120":55.1},{"date":"2024-11-21","open":53.63,"high":54.02,"low":53.19,"close":53.97,"volume":3871700,"rsi_14":46.96,"sma_20":58.0,"sma_60":57.89,"sma_120":55.14},{"date":"2024-11-22","open":54.23,"high":54.48,"low":53.56,"close":53.76,"volume":4785100,"rsi_14":52.87,"sma_20":57.93,"sma_60":57.93,"sma_120":55.18},{"date":"2024-11-25","open":54.09,"high":54.52,"low":53.85,"close":54.12,"volume":5578700,"rsi_14":49.65,"sma_20":57.85,"sma_60":57.97,"sma_120":55.23},{"date":"2024-11-26","open":54.14,"high":54.87,"low":53.87,"close":54.66,"volume":4577000,"rsi_14":63.58,"sma_20":57.88,"sma_60":58.01,"sma_120":55.29},{"date":"2024-11-27","open":55.09,"high":55.73,"low":54.95,"close":55.2,"volume":5400800,"rsi_14":69.96,"sma_20":57.94,"sma_60":58.05,"sma_120":55.36},{"date":"2024-11-29","open":55.34,"high":55.53,"low":54.71,"close":54.93,"volume":2553300,"rsi_14":56.42,"sma_20":57.9,"sma_60":58.07,"sma_120":55.42},{"date":"2024-12-02","open":54.94,"high":54.94,"low":53.56,"close":53.62,"volume":5658700,"rsi_14":45.25,"sma_20":57.82,"sma_60":58.08,"sma_120":55.47},{"date":"2024-12-03","open":53.95,"high":54.12,"low":52.98,"close":52.99,"volume":8405700,"rsi_14":47.77,"sma_20":57.77,"sma_60":58.06,"sma_120":55.52},{"date":"2024-12-04","open":52.8,"high":53.22,"low":52.32,"close":52.7,"volume":4593500,"rsi_14":48.61,"sma_20":57.66,"sma_60":58.04,"sma_120":55.57},{"date":"2024-12-05","open":52.74,"high":53.65,"low":52.55,"close":53.21,"volume":5964000,"rsi_14":54.44,"sma_20":57.65,"sma_60":58.04,"sma_120":55.62},{"date":"2024-12-06","open":53.3,"high":53.4,"low":52.2,"close":52.41,"volume":3453500,"rsi_14":39.49,"sma_20":57.62,"sma_60":58.02,"sma_120":55.67},{"date":"2024-12-09","open":52.41,"high":52.61,"low":51.83,"close":51.98,"volume":6352200,"rsi_14":36.58,"sma_20":57.51,"sma_60":57.97,"sma_120":55.73},{"date":"2024-12-10","open":51.77,"high":51.81,"low":50.7,"close":51.44,"volume":5098900,"rsi_14":34.57,"sma_20":57.35,"sma_60":57.92,"sma_120":55.77},{"date":"2024-12-11","open":51.48,"high":51.62,"low":50.49,"close":50.75,"volume":4155100,"rsi_14":30.15,"sma_20":57.22,"sma_60":57.85,"sma_120":55.81},{"date":"2024-12-12","open":50.91,"high":50.97,"low":50.06,"close":50.33,"volume":6079800,"rsi_14":24.09,"sma_20":57.08,"sma_60":57.79,"sma_120":55.84},{"date":"2024-12-13","open":50.33,"high":50.9,"low":50.23,"close":50.53,"volume":2985200,"rsi_14":26.54,"sma_20":56.97,"sma_60":57.73,"sma_120":55.88},{"date":"2024-12-16","open":50.57,"high":50.76,"low":50.04,"close":50.05,"volume":3427100,"rsi_14":21.78,"sma_20":56.77,"sma_60":57.66,"sma_120":55.92},{"date":"2024-12-17","open":49.74,"high":50.33,"low":49.65,"close":50.11,"volume":3513200,"rsi_14":16.81,"sma_20":56.56,"sma_60":57.59,"sma_120":55.95},{"date":"2024-12-18","open":50.04,"high":50.4,"low":49.18,"close":49.21,"volume":5895900,"rsi_14":9.41,"sma_20":56.31,"sma_60":57.51,"sma_120":55.98},{"date":"2024-12-19","open":49.25,"high":50.12,"low":49.03,"close":49.55,"volume":4215600,"rsi_14":14.53,"sma_20":56.07,"sma_60":57.44,"sma_120":56.02},{"date":"2024-12-20","open":49.57,"high":50.33,"low":49.51,"close":50.18,"volume":8702800,"rsi_14":25.07,"sma_20":55.84,"sma_60":57.38,"sma_120":56.07},{"date":"2024-12-23","open":50.08,"high":50.19,"low":49.61,"close":50.19,"volume":4063300,"rsi_14":27.79,"sma_20":55.61,"sma_60":57.33,"sma_120":56.1},{"date":"2024-12-24","open":49.86,"high":50.33,"low":49.78,"close":50.28,"volume":1329400,"rsi_14":30.11,"sma_20":55.37,"sma_60":57.26,"sma_120":56.14},{"date":"2024-12-26","open":50.06,"high":50.37,"low":50.03,"close":50.22,"volume":1835200,"rsi_14":23.42,"sma_20":55.1,"sma_60":57.18,"sma_120":56.18},{"date":"2024-12-27","open":49.89,"high":50.59,"low":49.87,"close":50.43,"volume":2932200,"rsi_14":30.3,"sma_20":54.82,"sma_60":57.11,"sma_120":56.22},{"date":"2024-12-30","open":50.26,"high":50.52,"low":49.89,"close":50.37,"volume":3202200,"rsi_14":32.73,"sma_20":54.57,"sma_60":57.04,"sma_120":56.25},{"date":"2024-12-31","open":50.5,"high":50.74,"low":49.89,"close":50.36,"volume":2714900,"rsi_14":36.96,"sma_20":54.4,"sma_60":56.97,"sma_120":56.27},{"date":"2025-01-02","open":50.76,"high":51.06,"low":50.43,"close":50.87,"volume":3680700,"rsi_14":51.54,"sma_20":54.28,"sma_60":56.92,"sma_120":56.29},{"date":"2025-01-03","open":51.21,"high":51.38,"low":50.96,"close":51.18,"volume":3366500,"rsi_14":60.98,"sma_20":54.2,"sma_60":56.89,"sma_120":56.32},{"date":"2025-01-06","open":51.54,"high":51.54,"low":49.8,"close":50.18,"volume":3748700,"rsi_14":46.17,"sma_20":54.04,"sma_60":56.84,"sma_120":56.34},{"date":"2025-01-07","open":50.31,"high":50.92,"low":50.22,"close":50.52,"volume":3865300,"rsi_14":55.19,"sma_20":53.94,"sma_60":56.82,"sma_120":56.36},{"date":"2025-01-08","open":50.4,"high":51.1,"low":50.0,"close":51.05,"volume":4430400,"rsi_14":59.47,"sma_20":53.89,"sma_60":56.79,"sma_120":56.38},{"date":"2025-01-10","open":50.92,"high":51.37,"low":49.76,"close":49.92,"volume":4196300,"rsi_14":56.81,"sma_20":53.81,"sma_60":56.73,"sma_120":56.4},{"date":"2025-01-13","open":49.97,"high":50.07,"low":49.51,"close":49.99,"volume":3972500,"rsi_14":54.44,"sma_20":53.77,"sma_60":56.66,"sma_120":56.41},{"date":"2025-01-14","open":50.09,"high":50.43,"low":49.84,"close":50.2,"volume":4735600,"rsi_14":50.31,"sma_20":53.76,"sma_60":56.55,"sma_120":56.44},{"date":"2025-01-15","open":50.9,"high":51.02,"low":50.01,"close":50.17,"volume":4547400,"rsi_14":49.69,"sma_20":53.74,"sma_60":56.45,"sma_120":56.45},{"date":"2025-01-16","open":50.05,"high":51.55,"low":50.03,"close":51.48,"volume":4578100,"rsi_14":60.42,"sma_20":53.82,"sma_60":56.37,"sma_120":56.47},{"date":"2025-01-17","open":51.33,"high":52.09,"low":51.1,"close":51.69,"volume":4655500,"rsi_14":62.36,"sma_20":53.9,"sma_60":56.29,"sma_120":56.5},{"date":"2025-01-21","open":52.0,"high":52.91,"low":51.65,"close":52.28,"volume":5751600,"rsi_14":64.64,"sma_20":54.07,"sma_60":56.22,"sma_120":56.52},{"date":"2025-01-22","open":52.11,"high":52.11,"low":49.42,"close":49.49,"volume":5963400,"rsi_14":45.14,"sma_20":54.06,"sma_60":56.09,"sma_120":56.52},{"date":"2025-01-23","open":49.75,"high":50.37,"low":49.45,"close":49.75,"volume":5134700,"rsi_14":46.73,"sma_20":54.04,"sma_60":55.96,"sma_120":56.52},{"date":"2025-01-24","open":49.56,"high":50.23,"low":49.46,"close":50.01,"volume":4277100,"rsi_14":45.25,"sma_20":54.03,"sma_60":55.86,"sma_120":56.5},{"date":"2025-01-27","open":50.45,"high":52.2,"low":50.18,"close":52.11,"volume":6517600,"rsi_14":54.31,"sma_20":54.13,"sma_60":55.78,"sma_120":56.5},{"date":"2025-01-28","open":51.95,"high":52.49,"low":51.41,"close":51.72,"volume":4576000,"rsi_14":57.53,"sma_20":54.21,"sma_60":55.73,"sma_120":56.51},{"date":"2025-01-29","open":51.72,"high":52.49,"low":51.5,"close":51.52,"volume":3611500,"rsi_14":54.96,"sma_20":54.27,"sma_60":55.67,"sma_120":56.51},{"date":"2025-01-30","open":52.02,"high":52.36,"low":51.78,"close":52.19,"volume":3170900,"rsi_14":55.54,"sma_20":54.36,"sma_60":55.61,"sma_120":56.52},{"date":"2025-01-31","open":52.06,"high":52.28,"low":51.67,"close":51.98,"volume":4289200,"rsi_14":61.07,"sma_20":54.45,"sma_60":55.55,"sma_120":56.53},{"date":"2025-02-03","open":51.61,"high":53.01,"low":51.33,"close":52.66,"volume":3921600,"rsi_14":63.49,"sma_20":54.55,"sma_60":55.53,"sma_120":56.55},{"date":"2025-02-04","open":52.11,"high":52.11,"low":49.49,"close":50.46,"volume":9350800,"rsi_14":51.06,"sma_20":54.51,"sma_60":55.46,"sma_120":56.54},{"date":"2025-02-05","open":51.05,"high":51.2,"low":50.33,"close":50.59,"volume":6157400,"rsi_14":51.75,"sma_20":54.53,"sma_60":55.41,"sma_120":56.53},{"date":"2025-02-06","open":50.73,"high":50.91,"low":50.41,"close":50.85,"volume":3247800,"rsi_14":47.09,"sma_20":54.55,"sma_60":55.37,"sma_120":56.52},{"date":"2025-02-07","open":50.67,"high":51.32,"low":50.43,"close":51.08,"volume":3067800,"rsi_14":47.23,"sma_20":54.55,"sma_60":55.32,"sma_120":56.52},{"date":"2025-02-10","open":50.96,"high":51.75,"low":50.87,"close":51.72,"volume":4839200,"rsi_14":47.45,"sma_20":54.65,"sma_60":55.27,"sma_120":56.51},{"date":"2025-02-11","open":51.52,"high":52.14,"low":50.96,"close":52.09,"volume":5604100,"rsi_14":65.11,"sma_20":54.76,"sma_60":55.25,"sma_120":56.51},{"date":"2025-02-12","open":51.7,"high":52.71,"low":51.02,"close":52.3,"volume":5075900,"rsi_14":64.88,"sma_20":54.87,"sma_60":55.24,"sma_120":56.5},{"date":"2025-02-13","open":52.53,"high":53.3,"low":52.05,"close":53.03,"volume":4995700,"rsi_14":66.74,"sma_20":55.02,"sma_60":55.24,"sma_120":56.51},{"date":"2025-02-14","open":53.22,"high":53.29,"low":51.85,"close":51.98,"volume":3663700,"rsi_14":49.18,"sma_20":55.05,"sma_60":55.21,"sma_120":56.5},{"date":"2025-02-18","open":51.93,"high":52.22,"low":51.4,"close":52.0,"volume":3512300,"rsi_14":51.85,"sma_20":55.07,"sma_60":55.18,"sma_120":56.49},{"date":"2025-02-19","open":52.09,"high":52.23,"low":51.75,"close":52.05,"volume":4744600,"rsi_14":53.58,"sma_20":55.05,"sma_60":55.14,"sma_120":56.49},{"date":"2025-02-20","open":51.9,"high":52.96,"low":51.69,"close":52.66,"volume":4128600,"rsi_14":53.22,"sma_20":55.22,"sma_60":55.12,"sma_120":56.49},{"date":"2025-02-21","open":52.6,"high":53.8,"low":52.36,"close":53.7,"volume":5117600,"rsi_14":60.45,"sma_20":55.43,"sma_60":55.1,"sma_120":56.5},{"date":"2025-02-24","open":53.86,"high":53.95,"low":53.07,"close":53.18,"volume":4323600,"rsi_14":53.19,"sma_20":55.6,"sma_60":55.08,"sma_120":56.51},{"date":"2025-02-25","open":53.72,"high":53.9,"low":53.26,"close":53.7,"volume":3867400,"rsi_14":75.4,"sma_20":55.69,"sma_60":55.06,"sma_120":56.52},{"date":"2025-02-26","open":53.55,"high":53.91,"low":53.19,"close":53.4,"volume":4422300,"rsi_14":71.47,"sma_20":55.78,"sma_60":55.03,"sma_120":56.52},{"date":"2025-02-27","open":53.21,"high":54.04,"low":52.8,"close":52.81,"volume":5773100,"rsi_14":64.27,"sma_20":55.85,"sma_60":54.98,"sma_120":56.51},{"date":"2025-02-28","open":53.37,"high":53.74,"low":52.8,"close":53.58,"volume":7862300,"rsi_14":63.72,"sma_20":55.89,"sma_60":54.94,"sma_120":56.51},{"date":"2025-03-03","open":53.5,"high":54.14,"low":53.3,"close":53.81,"volume":6791700,"rsi_14":61.44,"sma_20":55.95,"sma_60":54.93,"sma_120":56.5},{"date":"2025-03-04","open":53.86,"high":54.17,"low":50.81,"close":51.41,"volume":8397800,"rsi_14":42.3,"sma_20":55.85,"sma_60":54.89,"sma_120":56.48},{"date":"2025-03-05","open":51.13,"high":51.6,"low":50.89,"close":51.19,"volume":4346700,"rsi_14":39.8,"sma_20":55.86,"sma_60":54.86,"sma_120":56.45},{"date":"2025-03-06","open":51.17,"high":51.43,"low":50.41,"close":50.8,"volume":3470900,"rsi_14":32.44,"sma_20":55.84,"sma_60":54.8,"sma_120":56.42},{"date":"2025-03-07","open":50.84,"high":52.55,"low":50.65,"close":52.25,"volume":6524600,"rsi_14":47.95,"sma_20":55.88,"sma_60":54.79,"sma_120":56.4},{"date":"2025-03-10","open":52.51,"high":54.06,"low":52.09,"close":53.5,"volume":6307000,"rsi_14":54.51,"sma_20":55.98,"sma_60":54.81,"sma_120":56.39},{"date":"2025-03-11","open":53.64,"high":53.91,"low":52.04,"close":52.18,"volume":4316600,"rsi_14":47.73,"sma_20":55.97,"sma_60":54.81,"sma_120":56.36},{"date":"2025-03-12","open":51.59,"high":51.85,"low":50.64,"close":50.83,"volume":5081200,"rsi_14":39.53,"sma_20":55.87,"sma_60":54.8,"sma_120":56.32},{"date":"2025-03-13","open":51.02,"high":51.48,"low":50.74,"close":51.18,"volume":3448700,"rsi_14":35.7,"sma_20":55.78,"sma_60":54.8,"sma_120":56.3},{"date":"2025-03-14","open":51.02,"high":51.85,"low":50.8,"close":51.74,"volume":5187700,"rsi_14":40.65,"sma_20":55.68,"sma_60":54.81,"sma_120":56.27},{"date":"2025-03-17","open":51.85,"high":52.36,"low":51.38,"close":51.77,"volume":4838700,"rsi_14":37.84,"sma_20":55.63,"sma_60":54.83,"sma_120":56.25},{"date":"2025-03-18","open":51.52,"high":51.85,"low":50.98,"close":51.83,"volume":4937100,"rsi_14":39.29,"sma_20":55.59,"sma_60":54.85,"sma_120":56.22},{"date":"2025-03-19","open":51.79,"high":52.2,"low":51.57,"close":51.96,"volume":4313500,"rsi_14":42.47,"sma_20":55.55,"sma_60":54.89,"sma_120":56.2},{"date":"2025-03-20","open":52.08,"high":52.47,"low":51.81,"close":52.03,"volume":3984600,"rsi_14":42.08,"sma_20":55.48,"sma_60":54.92,"sma_120":56.18},{"date":"2025-03-21","open":51.85,"high":52.31,"low":51.3,"close":51.62,"volume":7961400,"rsi_14":38.99,"sma_20":55.34,"sma_60":54.94,"sma_120":56.16},{"date":"2025-03-24","open":51.47,"high":52.26,"low":51.29,"close":51.41,"volume":4144600,"rsi_14":50.0,"sma_20":55.21,"sma_60":54.95,"sma_120":56.14},{"date":"2025-03-25","open":51.19,"high":51.32,"low":49.82,"close":50.01,"volume":5105000,"rsi_14":43.4,"sma_20":54.98,"sma_60":54.93,"sma_120":56.1},{"date":"2025-03-26","open":50.27,"high":51.11,"low":50.11,"close":50.97,"volume":3618100,"rsi_14":50.84,"sma_20":54.82,"sma_60":54.94,"sma_120":56.06},{"date":"2025-03-27","open":51.05,"high":51.65,"low":50.81,"close":51.54,"volume":5189900,"rsi_14":45.9,"sma_20":54.72,"sma_60":54.95,"sma_120":56.03},{"date":"2025-03-28","open":51.86,"high":52.42,"low":51.6,"close":52.03,"volume":3830200,"rsi_14":40.72,"sma_20":54.64,"sma_60":54.96,"sma_120":56.0},{"date":"2025-03-31","open":52.47,"high":53.26,"low":52.11,"close":53.06,"volume":7010900,"rsi_14":55.79,"sma_20":54.6,"sma_60":55.0,"sma_120":55.98},{"date":"2025-04-01","open":53.09,"high":53.26,"low":52.57,"close":53.24,"volume":4612200,"rsi_14":68.68,"sma_20":54.7,"sma_60":55.03,"sma_120":55.98},{"date":"2025-04-02","open":53.47,"high":53.52,"low":52.87,"close":53.21,"volume":3264000,"rsi_14":66.56,"sma_20":54.8,"sma_60":55.06,"sma_120":55.97},{"date":"2025-04-03","open":53.94,"high":53.98,"low":52.63,"close":53.23,"volume":7118800,"rsi_14":63.33,"sma_20":54.93,"sma_60":55.1,"sma_120":55.97},{"date":"2025-04-04","open":53.92,"high":53.93,"low":49.88,"close":49.9,"volume":8633400,"rsi_14":39.45,"sma_20":54.81,"sma_60":55.08,"sma_120":55.95},{"date":"2025-04-07","open":48.74,"high":49.58,"low":47.17,"close":48.1,"volume":7889000,"rsi_14":32.44,"sma_20":54.52,"sma_60":55.02,"sma_120":55.9},{"date":"2025-04-08","open":48.38,"high":48.57,"low":46.41,"close":46.99,"volume":9528800,"rsi_14":28.57,"sma_20":54.25,"sma_60":54.95,"sma_120":55.84},{"date":"2025-04-09","open":46.58,"high":49.6,"low":45.49,"close":49.44,"volume":9854400,"rsi_14":40.76,"sma_20":54.17,"sma_60":54.93,"sma_120":55.8},{"date":"2025-04-10","open":49.39,"high":49.75,"low":48.05,"close":49.14,"volume":5827600,"rsi_14":41.06,"sma_20":54.07,"sma_60":54.9,"sma_120":55.73},{"date":"2025-04-11","open":49.17,"high":50.17,"low":48.28,"close":49.91,"volume":5152800,"rsi_14":44.79,"sma_20":53.97,"sma_60":54.89,"sma_120":55.67},{"date":"2025-04-14","open":50.15,"high":51.34,"low":49.76,"close":51.19,"volume":4039800,"rsi_14":54.13,"sma_20":53.94,"sma_60":54.87,"sma_120":55.62},{"date":"2025-04-15","open":51.37,"high":51.57,"low":50.75,"close":50.79,"volume":4359300,"rsi_14":49.35,"sma_20":53.88,"sma_60":54.85,"sma_120":55.57},{"date":"2025-04-16","open":51.19,"high":51.19,"low":50.02,"close":50.21,"volume":6082300,"rsi_14":45.15,"sma_20":53.79,"sma_60":54.8,"sma_120":55.51},{"date":"2025-04-17","open":49.8,"high":51.08,"low":49.68,"close":50.31,"volume":8734000,"rsi_14":43.56,"sma_20":53.7,"sma_60":54.8,"sma_120":55.44},{"date":"2025-04-21","open":50.08,"high":50.3,"low":48.66,"close":49.26,"volume":3608600,"rsi_14":35.85,"sma_20":53.58,"sma_60":54.78,"sma_120":55.37},{"date":"2025-04-22","open":49.77,"high":50.78,"low":49.61,"close":50.53,"volume":4703800,"rsi_14":40.67,"sma_20":53.53,"sma_60":54.78,"sma_120":55.32},{"date":"2025-04-23","open":50.34,"high":51.57,"low":49.95,"close":50.46,"volume":5342000,"rsi_14":40.56,"sma_20":53.55,"sma_60":54.74,"sma_120":55.26},{"date":"2025-04-24","open":50.24,"high":50.71,"low":49.92,"close":50.48,"volume":3980400,"rsi_14":40.56,"sma_20":53.53,"sma_60":54.71,"sma_120":55.22},{"date":"2025-04-25","open":50.38,"high":50.58,"low":50.08,"close":50.1,"volume":5352200,"rsi_14":50.9,"sma_20":53.45,"sma_60":54.67,"sma_120":55.17},{"date":"2025-04-28","open":50.1,"high":50.95,"low":49.91,"close":50.85,"volume":3889100,"rsi_14":63.07,"sma_20":53.39,"sma_60":54.64,"sma_120":55.13},{"date":"2025-04-29","open":50.6,"high":51.55,"low":50.5,"close":51.39,"volume":5046600,"rsi_14":72.08,"sma_20":53.3,"sma_60":54.62,"sma_120":55.09},{"date":"2025-04-30","open":51.4,"high":51.68,"low":50.43,"close":51.46,"volume":6157800,"rsi_14":63.3,"sma_20":53.21,"sma_60":54.59,"sma_120":55.06},{"date":"2025-05-01","open":53.6,"high":53.96,"low":51.77,"close":51.88,"volume":7996200,"rsi_14":67.81,"sma_20":53.14,"sma_60":54.6,"sma_120":55.03},{"date":"2025-05-02","open":51.98,"high":52.32,"low":51.5,"close":52.04,"volume":7472100,"rsi_14":65.07,"sma_20":53.07,"sma_60":54.62,"sma_120":55.01},{"date":"2025-05-05","open":51.93,"high":51.98,"low":51.04,"close":51.5,"volume":4314900,"rsi_14":52.38,"sma_20":53.16,"sma_60":54.62,"sma_120":54.99},{"date":"2025-05-06","open":51.57,"high":52.15,"low":51.17,"close":51.74,"volume":4100300,"rsi_14":57.71,"sma_20":53.35,"sma_60":54.62,"sma_120":54.97},{"date":"2025-05-07","open":51.57,"high":52.7,"low":51.38,"close":52.19,"volume":4070100,"rsi_14":66.3,"sma_20":53.63,"sma_60":54.61,"sma_120":54.94},{"date":"2025-05-08","open":51.91,"high":52.56,"low":51.65,"close":52.04,"volume":4673600,"rsi_14":64.19,"sma_20":53.76,"sma_60":54.6,"sma_120":54.92},{"date":"2025-05-09","open":52.11,"high":52.32,"low":51.73,"close":52.13,"volume":3312200,"rsi_14":77.9,"sma_20":53.92,"sma_60":54.59,"sma_120":54.91},{"date":"2025-05-12","open":51.73,"high":52.41,"low":51.56,"close":51.9,"volume":5756700,"rsi_14":66.74,"sma_20":54.03,"sma_60":54.56,"sma_120":54.9},{"date":"2025-05-13","open":51.94,"high":52.03,"low":50.85,"close":50.92,"volume":5801700,"rsi_14":54.53,"sma_20":54.01,"sma_60":54.53,"sma_120":54.87},{"date":"2025-05-14","open":50.68,"high":51.12,"low":49.71,"close":51.1,"volume":7964700,"rsi_14":55.94,"sma_20":54.03,"sma_60":54.5,"sma_120":54.84},{"date":"2025-05-15","open":51.1,"high":52.12,"low":51.08,"close":52.08,"volume":5850900,"rsi_14":67.1,"sma_20":54.13,"sma_60":54.49,"sma_120":54.82},{"date":"2025-05-16","open":52.02,"high":52.79,"low":51.77,"close":52.77,"volume":4679000,"rsi_14":66.78,"sma_20":54.26,"sma_60":54.48,"sma_120":54.8},{"date":"2025-05-19","open":52.44,"high":53.19,"low":52.04,"close":53.18,"volume":6461000,"rsi_14":65.99,"sma_20":54.47,"sma_60":54.46,"sma_120":54.78},{"date":"2025-05-20","open":54.22,"high":55.49,"low":53.94,"close":54.88,"volume":11479600,"rsi_14":73.69,"sma_20":54.7,"sma_60":54.48,"sma_120":54.78},{"date":"2025-05-21","open":54.57,"high":54.82,"low":53.39,"close":53.49,"volume":7410200,"rsi_14":59.82,"sma_20":54.86,"sma_60":54.46,"sma_120":54.76},{"date":"2025-05-22","open":53.15,"high":53.29,"low":52.15,"close":52.67,"volume":5419300,"rsi_14":53.53,"sma_20":54.97,"sma_60":54.44,"sma_120":54.74},{"date":"2025-05-23","open":52.99,"high":53.43,"low":52.06,"close":53.26,"volume":5958200,"rsi_14":59.94,"sma_20":55.14,"sma_60":54.44,"sma_120":54.71},{"date":"2025-05-27","open":53.64,"high":53.88,"low":53.26,"close":53.68,"volume":5276500,"rsi_14":60.69,"sma_20":55.29,"sma_60":54.44,"sma_120":54.69},{"date":"2025-05-28","open":53.66,"high":53.72,"low":52.49,"close":52.88,"volume":6772800,"rsi_14":53.66,"sma_20":55.37,"sma_60":54.42,"sma_120":54.68},{"date":"2025-05-29","open":52.87,"high":53.74,"low":52.69,"close":53.65,"volume":4612200,"rsi_14":55.12,"sma_20":55.45,"sma_60":54.45,"sma_120":54.67},{"date":"2025-05-30","open":53.51,"high":54.47,"low":53.44,"close":54.27,"volume":9415800,"rsi_14":57.51,"sma_20":55.54,"sma_60":54.49,"sma_120":54.68},{"date":"2025-06-02","open":53.98,"high":54.76,"low":53.63,"close":54.37,"volume":4643800,"rsi_14":59.25,"sma_20":55.63,"sma_60":54.54,"sma_120":54.67},{"date":"2025-06-03","open":54.59,"high":54.66,"low":53.94,"close":54.29,"volume":4737200,"rsi_14":65.29,"sma_20":55.74,"sma_60":54.57,"sma_120":54.68},{"date":"2025-06-04","open":54.35,"high":54.39,"low":53.69,"close":53.71,"volume":5398000,"rsi_14":60.57,"sma_20":55.81,"sma_60":54.56,"sma_120":54.68},{"date":"2025-06-05","open":53.75,"high":53.95,"low":53.27,"close":53.63,"volume":4821500,"rsi_14":55.41,"sma_20":55.85,"sma_60":54.58,"sma_120":54.69},{"date":"2025-06-06","open":54.0,"high":54.0,"low":53.12,"close":53.41,"volume":4402700,"rsi_14":50.0,"sma_20":55.89,"sma_60":54.61,"sma_120":54.7},{"date":"2025-06-09","open":53.4,"high":53.79,"low":53.17,"close":53.32,"volume":5535100,"rsi_14":46.71,"sma_20":55.92,"sma_60":54.64,"sma_120":54.72},{"date":"2025-06-10","open":53.3,"high":53.56,"low":52.94,"close":53.26,"volume":5926500,"rsi_14":31.06,"sma_20":55.96,"sma_60":54.65,"sma_120":54.73},{"date":"2025-06-11","open":53.13,"high":53.5,"low":53.03,"close":53.22,"volume":5298100,"rsi_14":40.16,"sma_20":56.05,"sma_60":54.67,"sma_120":54.75},{"date":"2025-06-12","open":53.23,"high":53.61,"low":53.0,"close":53.55,"volume":4955000,"rsi_14":52.87,"sma_20":56.14,"sma_60":54.69,"sma_120":54.77},{"date":"2025-06-13","open":53.56,"high":53.89,"low":52.94,"close":53.16,"volume":4289000,"rsi_14":40.53,"sma_20":56.17,"sma_60":54.7,"sma_120":54.79},{"date":"2025-06-16","open":53.37,"high":53.79,"low":52.28,"close":52.42,"volume":4208200,"rsi_14":27.58,"sma_20":56.11,"sma_60":54.69,"sma_120":54.81},{"date":"2025-06-17","open":52.3,"high":52.36,"low":51.1,"close":51.5,"volume":11059300,"rsi_14":26.91,"sma_20":55.99,"sma_60":54.68,"sma_120":54.81},{"date":"2025-06-18","open":51.74,"high":52.2,"low":51.32,"close":51.89,"volume":10128600,"rsi_14":30.99,"sma_20":55.8,"sma_60":54.68,"sma_120":54.81},{"date":"2025-06-20","open":51.96,"high":52.46,"low":51.76,"close":51.93,"volume":14473100,"rsi_14":21.04,"sma_20":55.69,"sma_60":54.7,"sma_120":54.82},{"date":"2025-06-23","open":52.15,"high":53.63,"low":51.96,"close":53.52,"volume":9467300,"rsi_14":42.31,"sma_20":55.7,"sma_60":54.73,"sma_120":54.83},{"date":"2025-06-24","open":53.42,"high":54.0,"low":53.29,"close":53.61,"volume":7600600,"rsi_14":43.89,"sma_20":55.68,"sma_60":54.76,"sma_120":54.85},{"date":"2025-06-25","open":53.44,"high":53.48,"low":52.57,"close":52.87,"volume":4113100,"rsi_14":42.64,"sma_20":55.61,"sma_60":54.76,"sma_120":54.86},{"date":"2025-06-26","open":52.75,"high":53.07,"low":52.48,"close":52.85,"volume":5695100,"rsi_14":43.07,"sma_20":55.57,"sma_60":54.75,"sma_120":54.87},{"date":"2025-06-27","open":53.27,"high":53.85,"low":52.81,"close":53.51,"volume":6225500,"rsi_14":50.78,"sma_20":55.56,"sma_60":54.74,"sma_120":54.89},{"date":"2025-06-30","open":53.16,"high":54.22,"low":52.87,"close":54.13,"volume":6009800,"rsi_14":56.13,"sma_20":55.56,"sma_60":54.74,"sma_120":54.9},{"date":"2025-07-01","open":54.27,"high":55.27,"low":53.79,"close":55.21,"volume":5922600,"rsi_14":62.75,"sma_20":55.6,"sma_60":54.77,"sma_120":54.93},{"date":"2025-07-02","open":55.07,"high":55.71,"low":54.62,"close":54.99,"volume":7517700,"rsi_14":61.29,"sma_20":55.64,"sma_60":54.85,"sma_120":54.96},{"date":"2025-07-03","open":54.83,"high":55.17,"low":54.26,"close":54.46,"volume":3095600,"rsi_14":55.65,"sma_20":55.67,"sma_60":54.95,"sma_120":54.98},{"date":"2025-07-07","open":54.38,"high":54.59,"low":53.71,"close":54.05,"volume":4271900,"rsi_14":55.52,"sma_20":55.7,"sma_60":55.06,"sma_120":55.01},{"date":"2025-07-08","open":53.7,"high":54.11,"low":53.02,"close":53.94,"volume":4397600,"rsi_14":60.23,"sma_20":55.72,"sma_60":55.13,"sma_120":55.03},{"date":"2025-07-09","open":54.09,"high":54.81,"low":53.9,"close":54.73,"volume":2890300,"rsi_14":72.12,"sma_20":55.8,"sma_60":55.21,"sma_120":55.06},{"date":"2025-07-10","open":54.27,"high":55.85,"low":54.13,"close":55.7,"volume":3655100,"rsi_14":74.15,"sma_20":55.93,"sma_60":55.3,"sma_120":55.1},{"date":"2025-07-11","open":55.09,"high":55.39,"low":54.7,"close":54.96,"volume":4726300,"rsi_14":67.67,"sma_20":56.02,"sma_60":55.36,"sma_120":55.12},{"date":"2025-07-14","open":54.89,"high":55.21,"low":54.39,"close":54.78,"volume":3219200,"rsi_14":58.8,"sma_20":56.08,"sma_60":55.42,"sma_120":55.13},{"date":"2025-07-15","open":54.58,"high":54.69,"low":53.81,"close":54.16,"volume":2985600,"rsi_14":53.54,"sma_20":56.13,"sma_60":55.48,"sma_120":55.14},{"date":"2025-07-16","open":54.19,"high":54.93,"low":54.02,"close":54.75,"volume":4411100,"rsi_14":62.48,"sma_20":56.26,"sma_60":55.54,"sma_120":55.17},{"date":"2025-07-17","open":54.5,"high":55.52,"low":54.32,"close":55.17,"volume":3787800,"rsi_14":64.62,"sma_20":56.45,"sma_60":55.64,"sma_120":55.21},{"date":"2025-07-18","open":55.32,"high":56.2,"low":55.17,"close":55.63,"volume":5451500,"rsi_14":63.7,"sma_20":56.64,"sma_60":55.71,"sma_120":55.25},{"date":"2025-07-21","open":55.7,"high":55.88,"low":55.23,"close":55.25,"volume":4380200,"rsi_14":57.45,"sma_20":56.82,"sma_60":55.79,"sma_120":55.26},{"date":"2025-07-22","open":55.37,"high":56.15,"low":55.01,"close":56.04,"volume":4018000,"rsi_14":55.7,"sma_20":56.95,"sma_60":55.87,"sma_120":55.29},{"date":"2025-07-23","open":56.07,"high":56.38,"low":55.45,"close":55.82,"volume":5192200,"rsi_14":55.78,"sma_20":57.06,"sma_60":55.96,"sma_120":55.32},{"date":"2025-07-24","open":55.89,"high":56.64,"low":55.71,"close":56.27,"volume":3970500,"rsi_14":62.72,"sma_20":57.24,"sma_60":56.04,"sma_120":55.34},{"date":"2025-07-25","open":56.27,"high":56.49,"low":55.98,"close":56.27,"volume":2908700,"rsi_14":66.48,"sma_20":57.42,"sma_60":56.12,"sma_120":55.37},{"date":"2025-07-28","open":56.12,"high":56.21,"low":55.37,"close":55.55,"volume":2908100,"rsi_14":60.99,"sma_20":57.53,"sma_60":56.18,"sma_120":55.38},{"date":"2025-07-29","open":55.69,"high":56.21,"low":55.44,"close":56.18,"volume":2976400,"rsi_14":60.11,"sma_20":57.63,"sma_60":56.24,"sma_120":55.42},{"date":"2025-07-30","open":56.17,"high":56.51,"low":55.55,"close":55.79,"volume":4091900,"rsi_14":50.66,"sma_20":57.66,"sma_60":56.3,"sma_120":55.46},{"date":"2025-07-31","open":55.3,"high":56.04,"low":55.1,"close":55.98,"volume":9138000,"rsi_14":58.41,"sma_20":57.71,"sma_60":56.36,"sma_120":55.49},{"date":"2025-08-01","open":56.58,"high":58.21,"low":56.55,"close":57.86,"volume":7653300,"rsi_14":69.89,"sma_20":57.89,"sma_60":56.46,"sma_120":55.54},{"date":"2025-08-04","open":58.08,"high":58.98,"low":57.76,"close":58.55,"volume":6820200,"rsi_14":78.13,"sma_20":58.13,"sma_60":56.56,"sma_120":55.59},{"date":"2025-08-05","open":58.73,"high":59.06,"low":58.06,"close":58.5,"volume":10023100,"rsi_14":75.83,"sma_20":58.36,"sma_60":56.66,"sma_120":55.63},{"date":"2025-08-06","open":58.66,"high":59.28,"low":58.37,"close":58.39,"volume":5408700,"rsi_14":73.2,"sma_20":58.56,"sma_60":56.76,"sma_120":55.67},{"date":"2025-08-07","open":58.27,"high":59.36,"low":58.05,"close":59.13,"volume":5414600,"rsi_14":74.24,"sma_20":58.73,"sma_60":56.87,"sma_120":55.72},{"date":"2025-08-08","open":59.38,"high":59.63,"low":58.96,"close":59.2,"volume":3894600,"rsi_14":78.61,"sma_20":58.96,"sma_60":57.01,"sma_120":55.77},{"date":"2025-08-11","open":59.38,"high":59.54,"low":58.88,"close":58.89,"volume":4151700,"rsi_14":72.24,"sma_20":59.17,"sma_60":57.13,"sma_120":55.82},{"date":"2025-08-12","open":58.89,"high":59.16,"low":58.4,"close":58.72,"volume":3460800,"rsi_14":72.67,"sma_20":59.41,"sma_60":57.24,"sma_120":55.86},{"date":"2025-08-13","open":58.98,"high":59.52,"low":58.74,"close":59.47,"volume":4103200,"rsi_14":73.96,"sma_20":59.65,"sma_60":57.34,"sma_120":55.91},{"date":"2025-08-14","open":59.22,"high":59.37,"low":58.4,"close":58.59,"volume":3875600,"rsi_14":65.36,"sma_20":59.83,"sma_60":57.42,"sma_120":55.94},{"date":"2025-08-15","open":58.72,"high":58.73,"low":58.17,"close":58.56,"volume":6543700,"rsi_14":71.81,"sma_20":59.99,"sma_60":57.48,"sma_120":55.98},{"date":"2025-08-18","open":58.62,"high":58.68,"low":57.8,"close":57.85,"volume":2865500,"rsi_14":61.95,"sma_20":60.12,"sma_60":57.54,"sma_120":56.0},{"date":"2025-08-19","open":57.97,"high":58.74,"low":57.95,"close":58.71,"volume":2831800,"rsi_14":69.63,"sma_20":60.26,"sma_60":57.64,"sma_120":56.04},{"date":"2025-08-20","open":58.98,"high":59.82,"low":58.78,"close":58.92,"volume":3051900,"rsi_14":69.7,"sma_20":60.42,"sma_60":57.72,"sma_120":56.08},{"date":"2025-08-21","open":58.66,"high":58.97,"low":58.38,"close":58.66,"volume":2557800,"rsi_14":56.89,"sma_20":60.55,"sma_60":57.8,"sma_120":56.12},{"date":"2025-08-22","open":58.9,"high":59.78,"low":58.9,"close":59.28,"volume":4595200,"rsi_14":56.38,"sma_20":60.7,"sma_60":57.9,"sma_120":56.16},{"date":"2025-08-25","open":58.61,"high":59.08,"low":57.17,"close":57.65,"volume":9794200,"rsi_14":44.21,"sma_20":60.81,"sma_60":57.97,"sma_120":56.21},{"date":"2025-08-26","open":57.68,"high":57.75,"low":56.69,"close":57.29,"volume":6067600,"rsi_14":42.77,"sma_20":60.87,"sma_60":58.02,"sma_120":56.26},{"date":"2025-08-27","open":57.44,"high":57.94,"low":57.42,"close":57.79,"volume":3534000,"rsi_14":40.91,"sma_20":60.98,"sma_60":58.08,"sma_120":56.31},{"date":"2025-08-28","open":57.85,"high":57.86,"low":57.2,"close":57.28,"volume":3771800,"rsi_14":37.75,"sma_20":61.04,"sma_60":58.13,"sma_120":56.35},{"date":"2025-08-29","open":57.26,"high":57.65,"low":57.14,"close":57.37,"volume":4254000,"rsi_14":39.97,"sma_20":61.02,"sma_60":58.2,"sma_120":56.38},{"date":"2025-09-02","open":57.02,"high":57.27,"low":56.39,"close":56.64,"volume":3838300,"rsi_14":37.25,"sma_20":60.92,"sma_60":58.25,"sma_120":56.41},{"date":"2025-09-03","open":56.4,"high":56.72,"low":56.07,"close":56.43,"volume":4454500,"rsi_14":29.97,"sma_20":60.81,"sma_60":58.3,"sma_120":56.46},{"date":"2025-09-04","open":56.92,"high":57.05,"low":56.01,"close":56.3,"volume":5589800,"rsi_14":33.29,"sma_20":60.7,"sma_60":58.35,"sma_120":56.49},{"date":"2025-09-05","open":56.47,"high":56.77,"low":55.97,"close":56.37,"volume":4896000,"rsi_14":30.87,"sma_20":60.53,"sma_60":58.4,"sma_120":56.52},{"date":"2025-09-08","open":56.17,"high":56.34,"low":55.76,"close":56.14,"volume":5238600,"rsi_14":33.01,"sma_20":60.33,"sma_60":58.43,"sma_120":56.55},{"date":"2025-09-09","open":56.08,"high":57.12,"low":56.0,"close":57.01,"volume":5634300,"rsi_14":33.01,"sma_20":60.2,"sma_60":58.48,"sma_120":56.58},{"date":"2025-09-10","open":56.67,"high":57.74,"low":56.15,"close":57.56,"volume":7993600,"rsi_14":36.11,"sma_20":60.11,"sma_60":58.55,"sma_120":56.62},{"date":"2025-09-11","open":57.28,"high":58.23,"low":57.23,"close":58.13,"volume":4658000,"rsi_14":42.13,"sma_20":60.0,"sma_60":58.64,"sma_120":56.66},{"date":"2025-09-12","open":57.88,"high":58.65,"low":57.78,"close":58.17,"volume":3979900,"rsi_14":37.28,"sma_20":59.94,"sma_60":58.74,"sma_120":56.71},{"date":"2025-09-15","open":58.17,"high":58.85,"low":58.12,"close":58.68,"volume":6002400,"rsi_14":53.2,"sma_20":59.92,"sma_60":58.85,"sma_120":56.76},{"date":"2025-09-16","open":58.54,"high":58.66,"low":57.5,"close":57.54,"volume":4550900,"rsi_14":46.96,"sma_20":59.87,"sma_60":58.93,"sma_120":56.82},{"date":"2025-09-17","open":57.76,"high":58.1,"low":57.59,"close":57.74,"volume":3492100,"rsi_14":44.38,"sma_20":59.78,"sma_60":59.0,"sma_120":56.86},{"date":"2025-09-18","open":57.29,"high":58.24,"low":56.96,"close":57.87,"volume":4527500,"rsi_14":49.43,"sma_20":59.69,"sma_60":59.06,"sma_120":56.91},{"date":"2025-09-19","open":58.16,"high":58.31,"low":57.44,"close":57.98,"volume":9145900,"rsi_14":49.6,"sma_20":59.62,"sma_60":59.14,"sma_120":56.95},{"date":"2025-09-22","open":58.05,"high":58.4,"low":57.23,"close":57.95,"volume":6387100,"rsi_14":56.2,"sma_20":59.52,"sma_60":59.21,"sma_120":56.98},{"date":"2025-09-23","open":57.88,"high":59.29,"low":57.78,"close":59.21,"volume":4318500,"rsi_14":66.77,"sma_20":59.56,"sma_60":59.3,"sma_120":57.02},{"date":"2025-09-24","open":59.17,"high":59.6,"low":58.98,"close":59.11,"volume":4464100,"rsi_14":67.08,"sma_20":59.62,"sma_60":59.38,"sma_120":57.06},{"date":"2025-09-25","open":59.17,"high":59.21,"low":57.71,"close":57.8,"volume":4096700,"rsi_14":60.16,"sma_20":59.59,"sma_60":59.41,"sma_120":57.09},{"date":"2025-09-26","open":58.13,"high":58.54,"low":57.83,"close":58.44,"volume":3114400,"rsi_14":65.45,"sma_20":59.62,"sma_60":59.46,"sma_120":57.15},{"date":"2025-09-29","open":58.67,"high":59.16,"low":58.46,"close":59.01,"volume":3467200,"rsi_14":64.01,"sma_20":59.67,"sma_60":59.53,"sma_120":57.24},{"date":"2025-09-30","open":59.12,"high":59.29,"low":58.84,"close":59.26,"volume":2829400,"rsi_14":62.38,"sma_20":59.77,"sma_60":59.61,"sma_120":57.33},{"date":"2025-10-01","open":59.39,"high":59.82,"low":58.98,"close":58.99,"volume":3635200,"rsi_14":56.59,"sma_20":59.87,"sma_60":59.68,"sma_120":57.4},{"date":"2025-10-02","open":58.69,"high":59.65,"low":58.69,"close":59.18,"volume":3583700,"rsi_14":57.54,"sma_20":59.98,"sma_60":59.75,"sma_120":57.48},{"date":"2025-10-03","open":59.25,"high":60.11,"low":59.25,"close":59.6,"volume":4021900,"rsi_14":56.98,"sma_20":60.15,"sma_60":59.8,"sma_120":57.55},{"date":"2025-10-06","open":59.7,"high":59.85,"low":59.12,"close":59.58,"volume":5905300,"rsi_14":68.55,"sma_20":60.33,"sma_60":59.87,"sma_120":57.62},{"date":"2025-10-07","open":60.06,"high":60.42,"low":58.89,"close":58.97,"volume":9524000,"rsi_14":60.43,"sma_20":60.43,"sma_60":59.93,"sma_120":57.68},{"date":"2025-10-08","open":59.31,"high":59.33,"low":58.23,"close":58.67,"volume":5312300,"rsi_14":56.64,"sma_20":60.49,"sma_60":60.0,"sma_120":57.74},{"date":"2025-10-09","open":58.95,"high":59.31,"low":58.14,"close":58.37,"volume":4198000,"rsi_14":53.18,"sma_20":60.5,"sma_60":60.05,"sma_120":57.8},{"date":"2025-10-10","open":58.56,"high":59.24,"low":58.4,"close":59.06,"volume":3937800,"rsi_14":58.06,"sma_20":60.55,"sma_60":60.11,"sma_120":57.87},{"date":"2025-10-13","open":58.86,"high":59.47,"low":58.73,"close":59.42,"volume":2979500,"rsi_14":51.77,"sma_20":60.58,"sma_60":60.16,"sma_120":57.94},{"date":"2025-10-14","open":59.48,"high":59.92,"low":59.31,"close":59.6,"volume":4398900,"rsi_14":53.98,"sma_20":60.69,"sma_60":60.23,"sma_120":58.01},{"date":"2025-10-15","open":59.78,"high":60.03,"low":59.4,"close":59.76,"volume":4449800,"rsi_14":69.8,"sma_20":60.79,"sma_60":60.28,"sma_120":58.08},{"date":"2025-10-16","open":59.83,"high":60.56,"low":58.71,"close":58.72,"volume":5117600,"rsi_14":52.63,"sma_20":60.84,"sma_60":60.32,"sma_120":58.14},{"date":"2025-10-17","open":58.72,"high":58.84,"low":58.21,"close":58.68,"volume":4457100,"rsi_14":46.57,"sma_20":60.87,"sma_60":60.35,"sma_120":58.2},{"date":"2025-10-20","open":59.01,"high":59.73,"low":58.95,"close":59.53,"volume":3726000,"rsi_14":52.51,"sma_20":60.96,"sma_60":60.39,"sma_120":58.26},{"date":"2025-10-21","open":59.7,"high":59.82,"low":58.56,"close":58.97,"volume":3590000,"rsi_14":49.75,"sma_20":60.94,"sma_60":60.44,"sma_120":58.31},{"date":"2025-10-22","open":58.94,"high":59.65,"low":58.84,"close":58.99,"volume":3928300,"rsi_14":48.34,"sma_20":60.94,"sma_60":60.48,"sma_120":58.36},{"date":"2025-10-23","open":59.46,"high":59.48,"low":58.48,"close":58.78,"volume":3015600,"rsi_14":42.29,"sma_20":60.99,"sma_60":60.52,"sma_120":58.41},{"date":"2025-10-24","open":59.05,"high":59.74,"low":58.81,"close":59.15,"volume":3669200,"rsi_14":46.25,"sma_20":61.02,"sma_60":60.56,"sma_120":58.46},{"date":"2025-10-27","open":58.95,"high":59.43,"low":58.41,"close":58.9,"volume":4020200,"rsi_14":49.36,"sma_20":61.02,"sma_60":60.57,"sma_120":58.51},{"date":"2025-10-28","open":59.06,"high":59.08,"low":57.74,"close":57.75,"volume":4476500,"rsi_14":42.54,"sma_20":60.94,"sma_60":60.54,"sma_120":58.55},{"date":"2025-10-29","open":57.66,"high":57.88,"low":56.95,"close":57.14,"volume":4507800,"rsi_14":40.51,"sma_20":60.85,"sma_60":60.51,"sma_120":58.58},{"date":"2025-10-30","open":57.29,"high":58.13,"low":57.2,"close":57.66,"volume":5005200,"rsi_14":38.86,"sma_20":60.77,"sma_60":60.48,"sma_120":58.62},{"date":"2025-10-31","open":57.87,"high":58.84,"low":56.42,"close":56.85,"volume":7892500,"rsi_14":30.99,"sma_20":60.62,"sma_60":60.43,"sma_120":58.65},{"date":"2025-11-03","open":56.51,"high":56.83,"low":55.34,"close":56.66,"volume":5929700,"rsi_14":28.33,"sma_20":60.47,"sma_60":60.38,"sma_120":58.69},{"date":"2025-11-04","open":56.86,"high":57.69,"low":56.86,"close":57.46,"volume":6614800,"rsi_14":34.51,"sma_20":60.4,"sma_60":60.34,"sma_120":58.74},{"date":"2025-11-05","open":57.65,"high":58.2,"low":57.2,"close":57.82,"volume":7846100,"rsi_14":43.31,"sma_20":60.35,"sma_60":60.32,"sma_120":58.78},{"date":"2025-11-06","open":57.83,"high":58.82,"low":57.83,"close":58.61,"volume":5342400,"rsi_14":49.48,"sma_20":60.37,"sma_60":60.29,"sma_120":58.81},{"date":"2025-11-07","open":58.77,"high":59.68,"low":58.6,"close":59.65,"volume":5018200,"rsi_14":50.82,"sma_20":60.4,"sma_60":60.3,"sma_120":58.86},{"date":"2025-11-10","open":59.31,"high":59.58,"low":58.62,"close":58.97,"volume":4120400,"rsi_14":50.0,"sma_20":60.37,"sma_60":60.29,"sma_120":58.88},{"date":"2025-11-11","open":59.03,"high":59.37,"low":58.76,"close":59.29,"volume":3509900,"rsi_14":51.79,"sma_20":60.36,"sma_60":60.3,"sma_120":58.92},{"date":"2025-11-12","open":59.22,"high":59.59,"low":59.04,"close":59.45,"volume":2945500,"rsi_14":54.15,"sma_20":60.34,"sma_60":60.31,"sma_120":58.97},{"date":"2025-11-13","open":59.1,"high":59.46,"low":58.67,"close":58.97,"volume":4875500,"rsi_14":48.87,"sma_20":60.35,"sma_60":60.29,"sma_120":59.01},{"date":"2025-11-14","open":58.99,"high":59.18,"low":58.53,"close":58.67,"volume":4342600,"rsi_14":48.58,"sma_20":60.35,"sma_60":60.28,"sma_120":59.04},{"date":"2025-11-17","open":58.8,"high":59.68,"low":58.67,"close":59.58,"volume":4432700,"rsi_14":61.41,"sma_20":60.35,"sma_60":60.28,"sma_120":59.09},{"date":"2025-11-18","open":59.76,"high":60.23,"low":59.35,"close":59.53,"volume":7127400,"rsi_14":66.06,"sma_20":60.38,"sma_60":60.3,"sma_120":59.13},{"date":"2025-11-19","open":59.58,"high":59.67,"low":58.3,"close":58.31,"volume":5721200,"rsi_14":53.99,"sma_20":60.35,"sma_60":60.3,"sma_120":59.16},{"date":"2025-11-20","open":58.61,"high":59.2,"low":58.32,"close":58.93,"volume":4955100,"rsi_14":63.05,"sma_20":60.36,"sma_60":60.31,"sma_120":59.2},{"date":"2025-11-21","open":59.24,"high":60.07,"low":58.67,"close":59.55,"volume":5538600,"rsi_14":67.25,"sma_20":60.38,"sma_60":60.34,"sma_120":59.24},{"date":"2025-11-24","open":59.48,"high":60.1,"low":58.71,"close":59.67,"volume":8970700,"rsi_14":64.36,"sma_20":60.42,"sma_60":60.37,"sma_120":59.28},{"date":"2025-11-25","open":59.84,"high":60.15,"low":58.94,"close":59.61,"volume":6362600,"rsi_14":62.12,"sma_20":60.51,"sma_60":60.41,"sma_120":59.33},{"date":"2025-11-26","open":59.91,"high":60.67,"low":59.72,"close":60.58,"volume":3669800,"rsi_14":63.04,"sma_20":60.69,"sma_60":60.47,"sma_120":59.38},{"date":"2025-11-28","open":60.65,"high":60.9,"low":60.5,"close":60.81,"volume":2034400,"rsi_14":58.54,"sma_20":60.85,"sma_60":60.53,"sma_120":59.44},{"date":"2025-12-01","open":60.74,"high":60.75,"low":58.78,"close":58.9,"volume":7124500,"rsi_14":49.57,"sma_20":60.96,"sma_60":60.58,"sma_120":59.49},{"date":"2025-12-02","open":59.07,"high":59.07,"low":58.15,"close":58.46,"volume":6108000,"rsi_14":44.91,"sma_20":61.05,"sma_60":60.62,"sma_120":59.53},{"date":"2025-12-03","open":58.62,"high":59.0,"low":57.97,"close":58.15,"volume":7941900,"rsi_14":42.12,"sma_20":61.09,"sma_60":60.64,"sma_120":59.56},{"date":"2025-12-04","open":58.17,"high":58.48,"low":57.77,"close":57.97,"volume":7389000,"rsi_14":43.71,"sma_20":61.09,"sma_60":60.64,"sma_120":59.6},{"date":"2025-12-05","open":57.8,"high":57.94,"low":57.28,"close":57.31,"volume":7138000,"rsi_14":38.79,"sma_20":60.99,"sma_60":60.62,"sma_120":59.63},{"date":"2025-12-08","open":57.41,"high":57.81,"low":56.8,"close":57.26,"volume":5467900,"rsi_14":31.65,"sma_20":60.84,"sma_60":60.59,"sma_120":59.67},{"date":"2025-12-09","open":57.56,"high":57.96,"low":57.04,"close":57.28,"volume":4456500,"rsi_14":32.01,"sma_20":60.71,"sma_60":60.56,"sma_120":59.7},{"date":"2025-12-10","open":57.22,"high":57.26,"low":56.44,"close":56.89,"volume":6792200,"rsi_14":35.7,"sma_20":60.56,"sma_60":60.53,"sma_120":59.73},{"date":"2025-12-11","open":56.84,"high":57.54,"low":56.73,"close":56.99,"volume":6554400,"rsi_14":30.78,"sma_20":60.4,"sma_60":60.51,"sma_120":59.75},{"date":"2025-12-12","open":57.07,"high":58.22,"low":57.06,"close":58.13,"volume":7601200,"rsi_14":35.62,"sma_20":60.32,"sma_60":60.5,"sma_120":59.78},{"date":"2025-12-15","open":58.23,"high":58.73,"low":57.76,"close":58.63,"volume":6858700,"rsi_14":38.75,"sma_20":60.28,"sma_60":60.5,"sma_120":59.82},{"date":"2025-12-16","open":58.6,"high":58.74,"low":57.84,"close":58.14,"volume":7027200,"rsi_14":36.68,"sma_20":60.18,"sma_60":60.5,"sma_120":59.85},{"date":"2025-12-17","open":58.22,"high":59.19,"low":57.76,"close":58.89,"volume":9188200,"rsi_14":34.87,"sma_20":60.11,"sma_60":60.48,"sma_120":59.89},{"date":"2025-12-18","open":59.16,"high":59.25,"low":58.76,"close":58.88,"volume":11093100,"rsi_14":32.91,"sma_20":60.11,"sma_60":60.46,"sma_120":59.92},{"date":"2025-12-19","open":59.07,"high":59.26,"low":58.12,"close":58.23,"volume":10159800,"rsi_14":39.48,"sma_20":60.04,"sma_60":60.46,"sma_120":59.93},{"date":"2025-12-22","open":57.3,"high":57.31,"low":54.72,"close":56.06,"volume":18834500,"rsi_14":31.08,"sma_20":59.82,"sma_60":60.41,"sma_120":59.93},{"date":"2025-12-23","open":55.84,"high":57.13,"low":55.73,"close":56.96,"volume":8862900,"rsi_14":39.35,"sma_20":59.65,"sma_60":60.36,"sma_120":59.94},{"date":"2025-12-24","open":56.95,"high":57.82,"low":56.95,"close":57.82,"volume":3079300,"rsi_14":45.65,"sma_20":59.52,"sma_60":60.33,"sma_120":59.97},{"date":"2025-12-26","open":57.65,"high":58.07,"low":57.61,"close":58.0,"volume":4342400,"rsi_14":54.23,"sma_20":59.36,"sma_60":60.3,"sma_120":59.99},{"date":"2025-12-29","open":58.09,"high":58.52,"low":57.93,"close":58.05,"volume":6530000,"rsi_14":54.83,"sma_20":59.18,"sma_60":60.27,"sma_120":60.01},{"date":"2025-12-30","open":57.95,"high":58.17,"low":57.73,"close":57.87,"volume":4061400,"rsi_14":53.5,"sma_20":59.09,"sma_60":60.23,"sma_120":60.01},{"date":"2025-12-31","open":57.81,"high":57.89,"low":57.39,"close":57.4,"volume":3370800,"rsi_14":53.07,"sma_20":59.01,"sma_60":60.18,"sma_120":60.02},{"date":"2026-01-02","open":57.72,"high":58.18,"low":57.09,"close":58.04,"volume":5675200,"rsi_14":55.83,"sma_20":58.97,"sma_60":60.15,"sma_120":60.04},{"date":"2026-01-05","open":57.78,"high":58.04,"low":56.34,"close":57.5,"volume":5283800,"rsi_14":46.26,"sma_20":58.91,"sma_60":60.12,"sma_120":60.06},{"date":"2026-01-06","open":57.61,"high":58.01,"low":57.4,"close":57.53,"volume":6171000,"rsi_14":43.07,"sma_20":58.92,"sma_60":60.09,"sma_120":60.07},{"date":"2026-01-07","open":57.71,"high":57.79,"low":55.76,"close":55.93,"volume":7836500,"rsi_14":37.74,"sma_20":58.85,"sma_60":60.03,"sma_120":60.07},{"date":"2026-01-08","open":55.89,"high":57.13,"low":55.88,"close":56.63,"volume":5570100,"rsi_14":37.4,"sma_20":58.82,"sma_60":59.97,"sma_120":60.07},{"date":"2026-01-09","open":56.73,"high":57.34,"low":56.73,"close":56.81,"volume":4880700,"rsi_14":38.65,"sma_20":58.82,"sma_60":59.91,"sma_120":60.07},{"date":"2026-01-12","open":56.8,"high":57.62,"low":56.31,"close":57.21,"volume":11453900,"rsi_14":44.27,"sma_20":58.83,"sma_60":59.85,"sma_120":60.07},{"date":"2026-01-13","open":57.22,"high":58.1,"low":56.69,"close":57.83,"volume":7851500,"rsi_14":62.0,"sma_20":58.81,"sma_60":59.83,"sma_120":60.07},{"date":"2026-01-14","open":57.92,"high":59.28,"low":57.91,"close":59.03,"volume":6151200,"rsi_14":63.51,"sma_20":58.83,"sma_60":59.82,"sma_120":60.09},{"date":"2026-01-15","open":59.21,"high":59.49,"low":58.69,"close":59.12,"volume":5335200,"rsi_14":59.46,"sma_20":58.88,"sma_60":59.8,"sma_120":60.1},{"date":"2026-01-16","open":58.88,"high":60.26,"low":58.63,"close":59.89,"volume":6710566,"rsi_14":47.24,"sma_20":60.77,"sma_60":60.51,"sma_120":59.43},{"date":"2026-01-20","open":59.85,"high":59.91,"low":59.05,"close":59.85,"volume":6392900,"rsi_14":62.07,"sma_20":58.98,"sma_60":59.81,"sma_120":60.14},{"date":"2026-01-21","open":60.26,"high":60.56,"low":59.27,"close":59.69,"volume":6995200,"rsi_14":62.24,"sma_20":59.06,"sma_60":59.82,"sma_120":60.17},{"date":"2026-01-22","open":59.8,"high":59.92,"low":58.69,"close":58.72,"volume":4707300,"rsi_14":58.25,"sma_20":59.19,"sma_60":59.8,"sma_120":60.18},{"date":"2026-01-23","open":58.55,"high":58.67,"low":57.8,"close":58.39,"volume":5245600,"rsi_14":52.31,"sma_20":59.26,"sma_60":59.78,"sma_120":60.17},{"date":"2026-01-26","open":58.64,"high":59.48,"low":58.64,"close":59.02,"volume":4454200,"rsi_14":59.82,"sma_20":59.33,"sma_60":59.79,"sma_120":60.17},{"date":"2026-01-27","open":58.98,"high":59.95,"low":58.75,"close":59.89,"volume":3876500,"rsi_14":63.77,"sma_20":59.42,"sma_60":59.82,"sma_120":60.17},{"date":"2026-01-28","open":59.81,"high":60.31,"low":59.23,"close":59.48,"volume":3386200,"rsi_14":74.1,"sma_20":59.5,"sma_60":59.84,"sma_120":60.16},{"date":"2026-01-29","open":59.84,"high":60.13,"low":59.1,"close":59.6,"volume":4288000,"rsi_14":71.86,"sma_20":59.58,"sma_60":59.88,"sma_120":60.16},{"date":"2026-01-30","open":59.63,"high":59.72,"low":58.41,"close":58.95,"volume":8217000,"rsi_14":64.78,"sma_20":59.66,"sma_60":59.91,"sma_120":60.14},{"date":"2026-02-02","open":59.05,"high":59.74,"low":58.33,"close":58.82,"volume":6022800,"rsi_14":61.48,"sma_20":59.7,"sma_60":59.92,"sma_120":60.13},{"date":"2026-02-03","open":58.95,"high":60.48,"low":58.95,"close":60.19,"volume":7696100,"rsi_14":65.23,"sma_20":59.84,"sma_60":59.95,"sma_120":60.13},{"date":"2026-02-04","open":60.69,"high":61.64,"low":60.5,"close":61.07,"volume":5492700,"rsi_14":63.72,"sma_20":60.02,"sma_60":59.98,"sma_120":60.13},{"date":"2026-02-05","open":61.29,"high":61.55,"low":60.82,"close":61.26,"volume":3495500,"rsi_14":64.19,"sma_20":60.29,"sma_60":59.99,"sma_120":60.14},{"date":"2026-02-06","open":61.72,"high":62.15,"low":60.41,"close":61.07,"volume":3658700,"rsi_14":58.47,"sma_20":60.52,"sma_60":60.02,"sma_120":60.15},{"date":"2026-02-09","open":61.01,"high":61.16,"low":60.37,"close":61.1,"volume":3375623,"rsi_14":58.59,"sma_20":60.95,"sma_60":60.58,"sma_120":59.49},{"date":"2026-02-10","open":61.34,"high":63.17,"low":61.09,"close":62.5,"volume":6343514,"rsi_14":63.1,"sma_20":61.22,"sma_60":60.67,"sma_120":59.55},{"date":"2026-02-11","open":62.59,"high":63.53,"low":62.22,"close":63.34,"volume":4457659,"rsi_14":65.68,"sma_20":61.48,"sma_60":60.77,"sma_120":59.63},{"date":"2026-02-12","open":63.39,"high":64.81,"low":63.39,"close":63.8,"volume":8873041,"rsi_14":70.37,"sma_20":61.75,"sma_60":60.86,"sma_120":59.71},{"date":"2026-02-13","open":63.68,"high":65.44,"low":63.68,"close":65.16,"volume":4554192,"rsi_14":75.85,"sma_20":62.05,"sma_60":60.97,"sma_120":59.81},{"date":"2026-02-17","open":65.81,"high":66.2,"low":64.17,"close":64.32,"volume":6671067,"rsi_14":68.15,"sma_20":62.26,"sma_60":61.07,"sma_120":59.9},{"date":"2026-02-18","open":64.41,"high":64.66,"low":63.26,"close":63.41,"volume":6582700,"rsi_14":70.95,"sma_20":62.25,"sma_60":60.44,"sma_120":60.37},{"date":"2026-02-19","open":63.66,"high":64.22,"low":63.26,"close":64.14,"volume":6897800,"rsi_14":72.72,"sma_20":62.47,"sma_60":60.52,"sma_120":60.42},{"date":"2026-02-20","open":64.66,"high":64.83,"low":63.91,"close":64.63,"volume":9279279,"rsi_14":69.29,"sma_20":62.51,"sma_60":61.16,"sma_120":60.0},{"date":"2026-02-23","open":64.84,"high":65.1,"low":62.67,"close":62.93,"volume":10616600,"rsi_14":68.07,"sma_20":63.01,"sma_60":60.64,"sma_120":60.5},{"date":"2026-02-24","open":62.86,"high":63.01,"low":61.76,"close":62.45,"volume":6687356,"rsi_14":64.13,"sma_20":62.64,"sma_60":61.23,"sma_120":60.08},{"date":"2026-02-25","open":62.55,"high":62.82,"low":61.39,"close":62.28,"volume":5314861,"rsi_14":61.25,"sma_20":62.75,"sma_60":61.29,"sma_120":60.15},{"date":"2026-02-26","open":62.57,"high":62.78,"low":61.93,"close":62.07,"volume":4979110,"rsi_14":57.97,"sma_20":62.87,"sma_60":61.35,"sma_120":60.21},{"date":"2026-02-27","open":62.05,"high":62.6,"low":61.9,"close":62.52,"volume":14187509,"rsi_14":56.5,"sma_20":63.0,"sma_60":61.41,"sma_120":60.27},{"date":"2026-03-02","open":62.42,"high":62.79,"low":62.21,"close":62.43,"volume":6776808,"rsi_14":56.31,"sma_20":63.08,"sma_60":61.46,"sma_120":60.34},{"date":"2026-03-03","open":61.44,"high":62.59,"low":60.15,"close":62.06,"volume":4226943,"rsi_14":44.22,"sma_20":63.83,"sma_60":60.83,"sma_120":60.73},{"date":"2026-03-04","open":62.05,"high":62.31,"low":61.17,"close":61.95,"volume":4640947,"rsi_14":37.44,"sma_20":63.89,"sma_60":60.88,"sma_120":60.76},{"date":"2026-03-05","open":61.64,"high":62.52,"low":61.5,"close":62.38,"volume":5401789,"rsi_14":36.83,"sma_20":63.92,"sma_60":60.95,"sma_120":60.79},{"date":"2026-03-06","open":62.05,"high":62.77,"low":61.42,"close":62.62,"volume":4420679,"rsi_14":26.94,"sma_20":63.95,"sma_60":61.03,"sma_120":60.81},{"date":"2026-03-09","open":62.5,"high":62.62,"low":61.44,"close":62.29,"volume":3116457,"rsi_14":29.12,"sma_20":63.98,"sma_60":61.11,"sma_120":60.83},{"date":"2026-03-10","open":61.79,"high":62.69,"low":61.64,"close":62.11,"volume":3401861,"rsi_14":32.99,"sma_20":64.0,"sma_60":61.18,"sma_120":60.86},{"date":"2026-03-11","open":61.88,"high":62.17,"low":61.36,"close":61.6,"volume":3261100,"rsi_14":20.99,"sma_20":63.93,"sma_60":61.25,"sma_120":60.88},{"date":"2026-03-12","open":61.49,"high":63.14,"low":61.35,"close":62.22,"volume":4885656,"rsi_14":22.45,"sma_20":63.83,"sma_60":61.31,"sma_120":60.91},{"date":"2026-03-13","open":63.08,"high":63.22,"low":62.47,"close":62.59,"volume":4294673,"rsi_14":27.31,"sma_20":63.69,"sma_60":61.76,"sma_120":60.78},{"date":"2026-03-16","open":63.19,"high":63.22,"low":62.57,"close":62.79,"volume":3096478,"rsi_14":45.82,"sma_20":63.68,"sma_60":61.79,"sma_120":60.83},{"date":"2026-03-17","open":63.31,"high":63.4,"low":62.38,"close":62.41,"volume":3777157,"rsi_14":43.68,"sma_20":63.45,"sma_60":61.48,"sma_120":60.98},{"date":"2026-03-18","open":62.22,"high":62.3,"low":61.58,"close":61.59,"volume":3519396,"rsi_14":38.26,"sma_20":63.33,"sma_60":61.52,"sma_120":60.99},{"date":"2026-03-19","open":61.55,"high":61.73,"low":59.57,"close":60.42,"volume":5069921,"rsi_14":31.88,"sma_20":63.11,"sma_60":61.55,"sma_120":61.0},{"date":"2026-03-20","open":60.5,"high":60.66,"low":58.51,"close":58.79,"volume":7784767,"rsi_14":25.37,"sma_20":62.87,"sma_60":61.84,"sma_120":60.97},{"date":"2026-03-23","open":59.55,"high":59.99,"low":58.78,"close":59.23,"volume":5266470,"rsi_14":30.75,"sma_20":62.56,"sma_60":61.81,"sma_120":60.99},{"date":"2026-03-24","open":58.86,"high":60.3,"low":58.73,"close":59.67,"volume":3396251,"rsi_14":35.28,"sma_20":62.38,"sma_60":61.79,"sma_120":61.01},{"date":"2026-03-25","open":60.14,"high":60.68,"low":59.73,"close":60.06,"volume":3864881,"rsi_14":35.44,"sma_20":62.24,"sma_60":61.78,"sma_120":61.03},{"date":"2026-03-26","open":59.99,"high":60.8,"low":59.67,"close":60.3,"volume":3139826,"rsi_14":35.03,"sma_20":62.11,"sma_60":61.78,"sma_120":61.05},{"date":"2026-03-27","open":60.34,"high":60.83,"low":60.03,"close":60.28,"volume":3699981,"rsi_14":36.2,"sma_20":62.0,"sma_60":61.79,"sma_120":61.07},{"date":"2026-03-30","open":61.17,"high":61.9,"low":60.65,"close":61.23,"volume":3905974,"rsi_14":44.63,"sma_20":61.94,"sma_60":61.79,"sma_120":61.09},{"date":"2026-03-31","open":61.55,"high":61.65,"low":60.55,"close":61.21,"volume":4552172,"rsi_14":47.51,"sma_20":61.9,"sma_60":61.81,"sma_120":61.12},{"date":"2026-04-01","open":61.0,"high":61.83,"low":61.0,"close":61.44,"volume":3674936,"rsi_14":44.86,"sma_20":61.87,"sma_60":61.83,"sma_120":61.15},{"date":"2026-04-02","open":61.49,"high":62.34,"low":61.39,"close":62.15,"volume":3451769,"rsi_14":47.22,"sma_20":61.86,"sma_60":61.86,"sma_120":61.19},{"date":"2026-04-06","open":61.81,"high":62.31,"low":61.48,"close":61.61,"volume":2373335,"rsi_14":42.58,"sma_20":61.81,"sma_60":61.88,"sma_120":61.22},{"date":"2026-04-07","open":61.56,"high":62.53,"low":61.56,"close":62.07,"volume":2642072,"rsi_14":47.88,"sma_20":61.8,"sma_60":61.91,"sma_120":61.24},{"date":"2026-04-08","open":61.31,"high":62.61,"low":61.18,"close":62.58,"volume":3516067,"rsi_14":56.51,"sma_20":61.82,"sma_60":61.97,"sma_120":61.26},{"date":"2026-04-09","open":61.95,"high":63.94,"low":61.95,"close":63.48,"volume":4386774,"rsi_14":70.42,"sma_20":61.92,"sma_60":62.06,"sma_120":61.28},{"date":"2026-04-10","open":63.47,"high":64.49,"low":63.3,"close":63.6,"volume":4707419,"rsi_14":90.22,"sma_20":61.99,"sma_60":62.14,"sma_120":61.31},{"date":"2026-04-13","open":63.45,"high":63.52,"low":61.96,"close":62.35,"volume":3541005,"rsi_14":72.99,"sma_20":61.97,"sma_60":62.21,"sma_120":61.32},{"date":"2026-04-14","open":62.17,"high":63.24,"low":61.56,"close":63.08,"volume":5177809,"rsi_14":74.11,"sma_20":61.99,"sma_60":62.29,"sma_120":61.34},{"date":"2026-04-15","open":62.62,"high":62.77,"low":61.56,"close":61.76,"volume":5125475,"rsi_14":60.61,"sma_20":61.96,"sma_60":62.35,"sma_120":61.34},{"date":"2026-04-16","open":61.61,"high":62.1,"low":61.07,"close":61.86,"volume":4534561,"rsi_14":59.9,"sma_20":61.97,"sma_60":62.39,"sma_120":61.35},{"date":"2026-04-17","open":61.51,"high":62.05,"low":60.95,"close":61.8,"volume":5763512,"rsi_14":59.57,"sma_20":62.04,"sma_60":62.42,"sma_120":61.36},{"date":"2026-04-20","open":61.74,"high":62.43,"low":61.35,"close":61.61,"volume":3029755,"rsi_14":52.78,"sma_20":62.18,"sma_60":62.43,"sma_120":61.36},{"date":"2026-04-21","open":61.66,"high":61.72,"low":60.41,"close":60.49,"volume":4344100,"rsi_14":45.56,"sma_20":62.25,"sma_60":62.44,"sma_120":61.36},{"date":"2026-04-22","open":60.96,"high":61.17,"low":59.84,"close":60.35,"volume":4908185,"rsi_14":43.33,"sma_20":62.28,"sma_60":62.43,"sma_120":61.37},{"date":"2026-04-23","open":60.94,"high":61.98,"low":60.7,"close":61.9,"volume":4060176,"rsi_14":48.65,"sma_20":62.37,"sma_60":62.45,"sma_120":61.38},{"date":"2026-04-24","open":61.83,"high":62.28,"low":61.27,"close":61.96,"volume":2931084,"rsi_14":52.04,"sma_20":62.46,"sma_60":62.48,"sma_120":61.39},{"date":"2026-04-27","open":61.8,"high":62.47,"low":61.75,"close":61.88,"volume":3446865,"rsi_14":48.87,"sma_20":62.54,"sma_60":62.51,"sma_120":61.4},{"date":"2026-04-28","open":62.43,"high":62.83,"low":61.92,"close":62.27,"volume":4394186,"rsi_14":48.21,"sma_20":62.59,"sma_60":62.54,"sma_120":61.41},{"date":"2026-04-29","open":61.93,"high":62.66,"low":61.79,"close":61.88,"volume":7278675,"rsi_14":39.52,"sma_20":62.63,"sma_60":62.56,"sma_120":61.43},{"date":"2026-04-30","open":62.58,"high":64.03,"low":62.15,"close":63.86,"volume":8054352,"rsi_14":51.51,"sma_20":62.75,"sma_60":62.63,"sma_120":61.46},{"date":"2026-05-01","open":63.86,"high":64.96,"low":63.12,"close":63.31,"volume":6255421,"rsi_14":55.64,"sma_20":62.81,"sma_60":62.68,"sma_120":61.49},{"date":"2026-05-04","open":62.77,"high":63.5,"low":62.05,"close":62.33,"volume":3883869,"rsi_14":45.91,"sma_20":62.84,"sma_60":62.7,"sma_120":61.52},{"date":"2026-05-05","open":62.59,"high":63.13,"low":62.07,"close":62.37,"volume":3332914,"rsi_14":54.02,"sma_20":62.86,"sma_60":62.73,"sma_120":61.55},{"date":"2026-05-06","open":62.3,"high":62.35,"low":61.0,"close":61.03,"volume":5139386,"rsi_14":45.26,"sma_20":62.78,"sma_60":62.73,"sma_120":61.57},{"date":"2026-05-07","open":60.91,"high":61.09,"low":60.57,"close":61.0,"volume":3190756,"rsi_14":45.46,"sma_20":62.65,"sma_60":62.71,"sma_120":61.59},{"date":"2026-05-08","open":61.25,"high":61.49,"low":60.44,"close":61.28,"volume":6031898,"rsi_14":48.17,"sma_20":62.54,"sma_60":62.72,"sma_120":61.62},{"date":"2026-05-11","open":61.73,"high":62.01,"low":61.14,"close":61.94,"volume":5559476,"rsi_14":58.62,"sma_20":62.52,"sma_60":62.73,"sma_120":61.65},{"date":"2026-05-12","open":62.1,"high":62.48,"low":61.52,"close":62.3,"volume":4791539,"rsi_14":61.28,"sma_20":62.48,"sma_60":62.71,"sma_120":61.69},{"date":"2026-05-13","open":61.48,"high":62.55,"low":61.22,"close":62.1,"volume":6126748,"rsi_14":51.39,"sma_20":62.49,"sma_60":62.68,"sma_120":61.73},{"date":"2026-05-14","open":61.9,"high":62.39,"low":61.9,"close":62.35,"volume":3167552,"rsi_14":52.63,"sma_20":62.52,"sma_60":62.65,"sma_120":61.76},{"date":"2026-05-15","open":62.24,"high":62.5,"low":61.1,"close":61.12,"volume":4678346,"rsi_14":45.65,"sma_20":62.48,"sma_60":62.57,"sma_120":61.77},{"date":"2026-05-18","open":67.96,"high":68.29,"low":65.79,"close":66.89,"volume":40094564,"rsi_14":66.43,"sma_20":62.75,"sma_60":62.6,"sma_120":61.83},{"date":"2026-05-19","open":66.54,"high":67.78,"low":65.65,"close":67.46,"volume":18275277,"rsi_14":69.58,"sma_20":63.1,"sma_60":62.63,"sma_120":61.9},{"date":"2026-05-20","open":67.53,"high":68.21,"low":66.65,"close":67.06,"volume":12252159,"rsi_14":62.45,"sma_20":63.44,"sma_60":62.7,"sma_120":61.96},{"date":"2026-05-21","open":66.93,"high":67.81,"low":66.91,"close":67.62,"volume":9778517,"rsi_14":66.98,"sma_20":63.73,"sma_60":62.78,"sma_120":62.04},{"date":"2026-05-22","open":67.54,"high":67.9,"low":66.76,"close":67.0,"volume":6459931,"rsi_14":69.12,"sma_20":63.99,"sma_60":62.85,"sma_120":62.1},{"date":"2026-05-26","open":67.03,"high":67.46,"low":66.54,"close":66.62,"volume":8121379,"rsi_14":66.77,"sma_20":64.22,"sma_60":62.92,"sma_120":62.17},{"date":"2026-05-27","open":66.51,"high":67.0,"low":66.2,"close":66.54,"volume":7338521,"rsi_14":74.28,"sma_20":64.44,"sma_60":62.99,"sma_120":62.23},{"date":"2026-05-28","open":67.17,"high":67.7,"low":66.7,"close":66.71,"volume":15167744,"rsi_14":74.83,"sma_20":64.68,"sma_60":63.07,"sma_120":62.28},{"date":"2026-05-29","open":66.75,"high":67.11,"low":65.83,"close":66.94,"volume":15741606,"rsi_14":71.36,"sma_20":64.8,"sma_60":63.14,"sma_120":62.33},{"date":"2026-06-01","open":66.25,"high":66.43,"low":64.55,"close":64.61,"volume":6493693,"rsi_14":57.62,"sma_20":64.84,"sma_60":63.17,"sma_120":62.06},{"date":"2026-06-02","open":64.6,"high":66.49,"low":64.6,"close":66.47,"volume":7134921,"rsi_14":61.82,"sma_20":65.01,"sma_60":63.22,"sma_120":62.42},{"date":"2026-06-03","open":66.4,"high":67.1,"low":65.45,"close":65.46,"volume":8595238,"rsi_14":58.77,"sma_20":65.14,"sma_60":63.26,"sma_120":62.46},{"date":"2026-06-04","open":65.61,"high":66.95,"low":65.47,"close":66.5,"volume":6168169,"rsi_14":60.65,"sma_20":65.38,"sma_60":63.33,"sma_120":62.5},{"date":"2026-06-05","open":66.2,"high":67.52,"low":66.2,"close":66.9,"volume":5119187,"rsi_14":66.45,"sma_20":65.65,"sma_60":63.41,"sma_120":62.55},{"date":"2026-06-08","open":66.98,"high":67.2,"low":65.51,"close":65.52,"volume":5624401,"rsi_14":40.94,"sma_20":65.83,"sma_60":63.45,"sma_120":62.59},{"date":"2026-06-09","open":65.77,"high":66.4,"low":65.47,"close":66.25,"volume":11509341,"rsi_14":41.62,"sma_20":66.01,"sma_60":63.5,"sma_120":62.63},{"date":"2026-06-10","open":66.83,"high":66.95,"low":66.16,"close":66.77,"volume":6185214,"rsi_14":45.84,"sma_20":66.2,"sma_60":63.56,"sma_120":62.67},{"date":"2026-06-11","open":67.0,"high":67.45,"low":66.61,"close":66.69,"volume":6979932,"rsi_14":42.84,"sma_20":66.4,"sma_60":63.62,"sma_120":62.72},{"date":"2026-06-12","open":67.22,"high":68.13,"low":67.12,"close":67.91,"volume":5831105,"rsi_14":50.97,"sma_20":66.65,"sma_60":63.71,"sma_120":62.78},{"date":"2026-06-15","open":67.54,"high":68.63,"low":67.33,"close":68.15,"volume":7790065,"rsi_14":53.9,"sma_20":66.97,"sma_60":63.83,"sma_120":62.85},{"date":"2026-06-16","open":68.14,"high":69.25,"low":68.11,"close":68.5,"volume":6131870,"rsi_14":55.63,"sma_20":67.02,"sma_60":63.98,"sma_120":62.91},{"date":"2026-06-17","open":67.97,"high":68.75,"low":67.87,"close":68.02,"volume":7105696,"rsi_14":52.65,"sma_20":67.01,"sma_60":64.12,"sma_120":62.97},{"date":"2026-06-18","open":68.11,"high":69.28,"low":68.08,"close":68.41,"volume":16090288,"rsi_14":55.96,"sma_20":67.04,"sma_60":64.26,"sma_120":63.02},{"date":"2026-06-22","open":68.8,"high":69.19,"low":67.87,"close":68.04,"volume":9226247,"rsi_14":67.1,"sma_20":67.03,"sma_60":64.38,"sma_120":63.08},{"date":"2026-06-23","open":68.21,"high":68.87,"low":68.06,"close":68.45,"volume":5393799,"rsi_14":61.62,"sma_20":67.07,"sma_60":64.5,"sma_120":63.14},{"date":"2026-06-24","open":68.6,"high":69.42,"low":68.41,"close":69.26,"volume":4446189,"rsi_14":72.6,"sma_20":67.17,"sma_60":64.64,"sma_120":63.21},{"date":"2026-06-25","open":69.63,"high":70.17,"low":68.78,"close":69.51,"volume":4213290,"rsi_14":69.88,"sma_20":67.29,"sma_60":64.77,"sma_120":63.28},{"date":"2026-06-26","open":69.59,"high":69.85,"low":68.89,"close":69.39,"volume":7800041,"rsi_14":67.03,"sma_20":67.39,"sma_60":64.9,"sma_120":63.35},{"date":"2026-06-29","open":69.39,"high":69.9,"low":68.77,"close":69.18,"volume":3998975,"rsi_14":79.61,"sma_20":67.5,"sma_60":65.02,"sma_120":63.42},{"date":"2026-06-30","open":68.92,"high":69.31,"low":68.24,"close":68.29,"volume":5656900,"rsi_14":65.88,"sma_20":67.68,"sma_60":65.11,"sma_120":63.49},{"date":"2026-07-01","open":68.36,"high":68.53,"low":67.38,"close":67.79,"volume":6184043,"rsi_14":58.07,"sma_20":67.75,"sma_60":65.2,"sma_120":63.54},{"date":"2026-07-02","open":68.15,"high":69.82,"low":68.04,"close":69.75,"volume":4304449,"rsi_14":68.64,"sma_20":67.96,"sma_60":65.32,"sma_120":63.62},{"date":"2026-07-06","open":69.69,"high":69.73,"low":68.93,"close":69.26,"volume":5046371,"rsi_14":59.27,"sma_20":68.1,"sma_60":65.42,"sma_120":63.7},{"date":"2026-07-07","open":69.67,"high":70.59,"low":69.67,"close":69.83,"volume":13939073,"rsi_14":60.77,"sma_20":68.25,"sma_60":65.52,"sma_120":63.79},{"date":"2026-07-08","open":69.87,"high":70.23,"low":69.36,"close":69.86,"volume":5728616,"rsi_14":58.98,"sma_20":68.46,"sma_60":65.61,"sma_120":63.87},{"date":"2026-07-09","open":70.0,"high":70.21,"low":69.3,"close":69.45,"volume":5113349,"rsi_14":59.61,"sma_20":68.63,"sma_60":65.72,"sma_120":63.96},{"date":"2026-07-10","open":69.57,"high":70.27,"low":69.43,"close":70.08,"volume":3956959,"rsi_14":60.97,"sma_20":68.79,"sma_60":65.82,"sma_120":64.06},{"date":"2026-07-13","open":70.26,"high":70.99,"low":70.15,"close":70.8,"volume":3357311,"rsi_14":67.27,"sma_20":69.0,"sma_60":65.96,"sma_120":64.15},{"date":"2026-07-14","open":71.0,"high":71.58,"low":70.84,"close":71.3,"volume":4544172,"rsi_14":67.69,"sma_20":69.17,"sma_60":66.11,"sma_120":64.25},{"date":"2026-07-15","open":71.11,"high":71.51,"low":70.44,"close":70.97,"volume":4539706,"rsi_14":61.07,"sma_20":69.31,"sma_60":66.25,"sma_120":64.34},{"date":"2026-07-16","open":70.77,"high":71.84,"low":70.42,"close":71.69,"volume":3690408,"rsi_14":63.4,"sma_20":69.47,"sma_60":66.41,"sma_120":64.42},{"date":"2026-07-17","open":72.48,"high":72.99,"low":70.93,"close":71.04,"volume":4492356,"rsi_14":59.65,"sma_20":69.62,"sma_60":66.58,"sma_120":64.51},{"date":"2026-07-20","open":71.09,"high":71.61,"low":70.17,"close":70.36,"volume":3009201,"rsi_14":57.0,"sma_20":69.72,"sma_60":66.74,"sma_120":64.58},{"date":"2026-07-21","open":70.35,"high":70.61,"low":69.78,"close":69.85,"volume":2871849,"rsi_14":58.9,"sma_20":69.8,"sma_60":66.86,"sma_120":64.65},{"date":"2026-07-22","open":70.39,"high":71.23,"low":70.15,"close":71.09,"volume":3273082,"rsi_14":67.41,"sma_20":69.94,"sma_60":67.0,"sma_120":64.74},{"date":"2026-07-23","open":70.63,"high":71.81,"low":70.56,"close":71.46,"volume":4373795,"rsi_14":60.74,"sma_20":70.05,"sma_60":67.15,"sma_120":64.83},{"date":"2026-07-24","open":71.67,"high":71.9,"low":70.8,"close":71.1,"volume":3480186,"rsi_14":61.92,"sma_20":70.13,"sma_60":67.28,"sma_120":64.91},{"date":"2026-07-27","open":70.82,"high":71.41,"low":70.09,"close":70.27,"volume":2902694,"rsi_14":52.76,"sma_20":70.17,"sma_60":67.41,"sma_120":64.98},{"date":"2026-07-28","open":70.84,"high":71.93,"low":70.6,"close":70.62,"volume":4011106,"rsi_14":54.74,"sma_20":70.24,"sma_60":67.52,"sma_120":65.07},{"date":"2026-07-29","open":71.01,"high":71.59,"low":69.98,"close":70.55,"volume":3097793,"rsi_14":56.7,"sma_20":70.35,"sma_60":67.63,"sma_120":65.15},{"date":"2026-07-30","open":70.52,"high":70.79,"low":69.1,"close":69.73,"volume":3063942,"rsi_14":47.97,"sma_20":70.45,"sma_60":67.74,"sma_120":65.22},{"date":"2026-07-31","open":69.37,"high":70.07,"low":69.17,"close":69.17,"volume":3582496,"rsi_14":39.95,"sma_20":70.43,"sma_60":67.84,"sma_120":65.28},{"date":"2026-08-03","open":69.0,"high":69.38,"low":68.21,"close":68.75,"volume":2900826,"rsi_14":33.97,"sma_20":70.4,"sma_60":67.96,"sma_120":65.41},{"date":"2026-08-04","open":68.46,"high":69.39,"low":67.91,"close":69.22,"volume":2835672,"rsi_14":39.13,"sma_20":70.37,"sma_60":68.09,"sma_120":65.46},{"date":"2026-08-05","open":69.29,"high":69.35,"low":67.79,"close":68.27,"volume":2873860,"rsi_14":29.49,"sma_20":70.29,"sma_60":68.19,"sma_120":65.49},{"date":"2026-08-06","open":69.0,"high":69.15,"low":66.38,"close":66.8,"volume":8580345,"rsi_14":26.7,"sma_20":70.16,"sma_60":68.26,"sma_120":65.5},{"date":"2026-08-07","open":66.42,"high":67.74,"low":66.0,"close":67.39,"volume":4910502,"rsi_14":33.37,"sma_20":70.02,"sma_60":68.34,"sma_120":65.51},{"date":"2026-08-10","open":67.19,"high":67.4,"low":66.63,"close":67.15,"volume":3779329,"rsi_14":34.55,"sma_20":69.84,"sma_60":68.41,"sma_120":65.52},{"date":"2026-08-11","open":67.04,"high":68.12,"low":67.04,"close":68.1,"volume":2849798,"rsi_14":32.31,"sma_20":69.68,"sma_60":68.5,"sma_120":65.55},{"date":"2026-08-12","open":68.04,"high":68.37,"low":67.73,"close":68.04,"volume":2178078,"rsi_14":28.99,"sma_20":69.53,"sma_60":68.6,"sma_120":65.57},{"date":"2026-08-13","open":67.94,"high":68.72,"low":67.9,"close":68.54,"volume":2755393,"rsi_14":34.54,"sma_20":69.38,"sma_60":68.62,"sma_120":65.59},{"date":"2026-08-14","open":68.38,"high":68.95,"low":68.38,"close":68.77,"volume":1951472,"rsi_14":40.12,"sma_20":69.26,"sma_60":68.63,"sma_120":65.63},{"date":"2026-08-17","open":68.47,"high":68.9,"low":68.25,"close":68.77,"volume":3501616,"rsi_14":37.38,"sma_20":69.18,"sma_60":68.65,"sma_120":65.67},{"date":"2026-08-18","open":69.5,"high":69.75,"low":68.6,"close":68.61,"volume":2214322,"rsi_14":36.93,"sma_20":69.12,"sma_60":68.65,"sma_120":65.72},{"date":"2026-08-19","open":69.34,"high":69.39,"low":68.27,"close":68.29,"volume":2677613,"rsi_14":39.6,"sma_20":68.98,"sma_60":68.66,"sma_120":65.76},{"date":"2026-08-20","open":68.0,"high":68.54,"low":67.35,"close":67.47,"volume":3071794,"rsi_14":38.16,"sma_20":68.78,"sma_60":68.67,"sma_120":65.79},{"date":"2026-08-21","open":67.75,"high":67.77,"low":66.59,"close":66.6,"volume":3883991,"rsi_14":35.86,"sma_20":68.55,"sma_60":68.66,"sma_120":65.82},{"date":"2026-08-24","open":66.72,"high":66.95,"low":66.31,"close":66.61,"volume":5747437,"rsi_14":31.8,"sma_20":68.37,"sma_60":68.64,"sma_120":65.86},{"date":"2026-08-25","open":66.74,"high":67.17,"low":66.27,"close":66.93,"volume":3078274,"rsi_14":39.76,"sma_20":68.19,"sma_60":68.64,"sma_120":65.89},{"date":"2026-08-26","open":67.08,"high":67.35,"low":66.78,"close":66.91,"volume":2767336,"rsi_14":51.08,"sma_20":68.01,"sma_60":68.68,"sma_120":65.93},{"date":"2026-08-27","open":66.47,"high":66.7,"low":65.85,"close":66.5,"volume":3569806,"rsi_14":40.94,"sma_20":67.84,"sma_60":68.68,"sma_120":65.95},{"date":"2026-08-28","open":66.95,"high":66.95,"low":65.22,"close":65.55,"volume":3321276,"rsi_14":35.61,"sma_20":67.66,"sma_60":68.68,"sma_120":65.97},{"date":"2026-08-31","open":64.92,"high":66.13,"low":64.7,"close":66.01,"volume":6698311,"rsi_14":29.77,"sma_20":67.53,"sma_60":68.68,"sma_120":66.0},{"date":"2026-09-01","open":66.25,"high":66.66,"low":65.68,"close":66.38,"volume":4469856},{"date":"2026-09-02","open":66.3,"high":66.73,"low":65.53,"close":66.05,"volume":5869275,"rsi_14":26.68,"sma_20":67.28,"sma_60":68.68,"sma_120":66.06},{"date":"2026-09-03","open":66.47,"high":66.92,"low":66.38,"close":66.79,"volume":5296134,"rsi_14":32.87,"sma_20":67.27,"sma_60":68.68,"sma_120":66.09},{"date":"2026-09-04","open":65.81,"high":66.36,"low":65.61,"close":65.84,"volume":3265302,"rsi_14":28.23,"sma_20":67.2,"sma_60":68.67,"sma_120":66.11},{"date":"2026-09-08","open":65.92,"high":66.81,"low":65.84,"close":66.22,"volume":4610287,"rsi_14":32.81,"sma_20":67.15,"sma_60":68.66,"sma_120":66.14},{"date":"2026-09-09","open":66.25,"high":66.78,"low":65.08,"close":65.1,"volume":5038762,"rsi_14":29.42,"sma_20":67.0,"sma_60":68.61,"sma_120":66.16},{"date":"2026-09-10","open":65.31,"high":65.81,"low":64.85,"close":65.05,"volume":6077811,"rsi_14":32.66,"sma_20":66.85,"sma_60":68.56,"sma_120":66.2},{"date":"2026-09-11","open":65.55,"high":65.74,"low":64.36,"close":64.36,"volume":5945226,"rsi_14":34.31,"sma_20":66.65,"sma_60":68.5,"sma_120":66.24},{"date":"2026-09-14","open":64.78,"high":65.16,"low":64.23,"close":64.46,"volume":4402884,"rsi_14":34.4,"sma_20":66.42,"sma_60":68.43,"sma_120":66.28},{"date":"2026-09-15","open":64.56,"high":64.71,"low":63.77,"close":63.87,"volume":4757787},{"date":"2026-09-16","open":64.37,"high":64.5,"low":63.41,"close":63.51,"volume":3697134,"rsi_14":27.33,"sma_20":65.92,"sma_60":68.28,"sma_120":66.33},{"date":"2026-09-17","open":63.79,"high":64.34,"low":63.64,"close":64.29,"volume":2641156,"rsi_14":35.96,"sma_20":65.72,"sma_60":68.21,"sma_120":66.36},{"date":"2026-09-18","open":64.01,"high":64.2,"low":63.45,"close":63.58,"volume":9230144,"rsi_14":37.09,"sma_20":65.53,"sma_60":68.12,"sma_120":66.38},{"date":"2026-09-21","open":63.53,"high":64.45,"low":62.77,"close":62.82,"volume":5326362},{"date":"2026-09-22","open":62.67,"high":62.99,"low":62.4,"close":62.43,"volume":8199233,"rsi_14":25.16,"sma_20":65.13,"sma_60":67.89,"sma_120":66.4},{"date":"2026-09-23","open":62.21,"high":62.27,"low":61.04,"close":61.17,"volume":4908095,"rsi_14":22.52,"sma_20":64.84,"sma_60":67.76,"sma_120":66.39},{"date":"2026-09-24","open":61.25,"high":61.42,"low":60.38,"close":60.4,"volume":5049857,"rsi_14":14.14,"sma_20":64.52,"sma_60":67.63,"sma_120":66.37},{"date":"2026-09-25","open":60.33,"high":61.0,"low":60.14,"close":60.68,"volume":4906630,"rsi_14":18.69,"sma_20":64.23,"sma_60":67.51,"sma_120":66.36},{"date":"2026-09-28","open":60.63,"high":60.88,"low":59.84,"close":60.28,"volume":3454290,"rsi_14":14.01,"sma_20":63.96,"sma_60":67.35,"sma_120":66.33},{"date":"2026-09-29","open":60.04,"high":60.89,"low":59.61,"close":60.64,"volume":4114564,"rsi_14":20.37,"sma_20":63.7,"sma_60":67.21,"sma_120":66.31},{"date":"2026-09-30","open":60.95,"high":61.14,"low":60.45,"close":60.52,"volume":4359767},{"date":"2026-10-01","open":60.29,"high":60.91,"low":59.44,"close":60.76,"volume":5584476,"rsi_14":24.72,"sma_20":63.14,"sma_60":66.9,"sma_120":66.25},{"date":"2026-10-02","open":61.03,"high":61.86,"low":61.03,"close":61.31,"volume":3879041,"rsi_14":29.19,"sma_20":62.86,"sma_60":66.76,"sma_120":66.24},{"date":"2026-10-05","open":61.17,"high":61.43,"low":60.55,"close":61.02,"volume":4047244,"rsi_14":30.4,"sma_20":62.62,"sma_60":66.61,"sma_120":66.22},{"date":"2026-10-06","open":61.14,"high":62.08,"low":61.01,"close":62.0,"volume":3898287,"rsi_14":40.43,"sma_20":62.41,"sma_60":66.47,"sma_120":66.22},{"date":"2026-10-07","open":62.0,"high":62.1,"low":60.99,"close":61.53,"volume":4308025},{"date":"2026-10-08","open":61.57,"high":61.85,"low":61.07,"close":61.75,"volume":7018421,"rsi_14":37.09,"sma_20":62.07,"sma_60":66.15,"sma_120":66.2},{"date":"2026-10-09","open":61.58,"high":61.86,"low":61.32,"close":61.64,"volume":2583519,"rsi_14":40.84,"sma_20":61.93,"sma_60":65.98,"sma_120":66.2},{"date":"2026-10-12","open":61.68,"high":62.52,"low":61.56,"close":62.45,"volume":3106254,"rsi_14":50.22,"sma_20":61.83,"sma_60":65.84,"sma_120":66.21},{"date":"2026-10-13","open":62.89,"high":62.96,"low":61.53,"close":62.3,"volume":3732617,"rsi_14":60.56,"sma_20":61.76,"sma_60":65.71,"sma_120":66.22},{"date":"2026-10-14","open":62.52,"high":62.95,"low":61.72,"close":62.8,"volume":5684271,"rsi_14":71.9,"sma_20":61.72,"sma_60":65.59,"sma_120":66.22},{"date":"2026-10-15","open":63.8,"high":63.85,"low":62.41,"close":62.86,"volume":5925242,"rsi_14":70.72,"sma_20":61.65,"sma_60":65.45,"sma_120":66.22},{"date":"2026-10-16","open":63.1,"high":63.91,"low":62.85,"close":63.56,"volume":3676229,"rsi_14":79.53,"sma_20":61.65,"sma_60":65.32,"sma_120":66.23},{"date":"2026-10-19","open":63.18,"high":63.33,"low":62.0,"close":62.21,"volume":3348859,"rsi_14":61.8,"sma_20":61.61,"sma_60":65.17,"sma_120":66.23},{"date":"2026-10-20","open":62.56,"high":63.18,"low":62.39,"close":62.84,"volume":2793647,"rsi_14":66.53,"sma_20":61.64,"sma_60":65.05,"sma_120":66.23},{"date":"2026-10-21","open":63.11,"high":63.5,"low":62.25,"close":62.33,"volume":4591911,"rsi_14":60.79,"sma_20":61.69,"sma_60":64.91,"sma_120":66.21},{"date":"2026-10-22","open":62.77,"high":65.43,"low":62.73,"close":65.4,"volume":5262567,"rsi_14":70.75,"sma_20":61.94,"sma_60":64.82,"sma_120":66.22}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.48,"pbr":1.97,"per":18.79,"roa":0.52,"roe":0.0,"grade":"D","comment":"PER 18.79배, ROE 0.0%","revenue":18244000000.0,"analysis":"PER 18.8배입니다. ROE 0.0%로 적자 상태입니다. 시가총액 575.16억. 매출 182.44억, 영업이익 38.64억.","eps_basis":"TTM","debt_ratio":0.668076991836005,"market_cap":57520116454,"net_income":2213370000.0,"total_debt":22422000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":51.57,"total_assets":118578000000.0,"total_equity":33562000000.0,"profit_margin":12.13,"revenue_basis":"TTM","dividend_yield":3.93,"net_income_basis":"TTM","operating_income":3864000000.0,"operating_margin":21.18,"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 71 과매수 구간"],"backtest_top3":[],"current_price":65.4,"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":73.12},{"date":"2016-10-25","close":73.4},{"date":"2016-10-26","close":73.83},{"date":"2016-10-27","close":73.3},{"date":"2016-10-28","close":73.49},{"date":"2016-10-31","close":75.2},{"date":"2016-11-01","close":74.46},{"date":"2016-11-02","close":74.1},{"date":"2016-11-03","close":74.35},{"date":"2016-11-04","close":73.79},{"date":"2016-11-07","close":74.72},{"date":"2016-11-08","close":75.5},{"date":"2016-11-09","close":73.22},{"date":"2016-11-10","close":71.13},{"date":"2016-11-11","close":70.76},{"date":"2016-11-14","close":69.99},{"date":"2016-11-15","close":71.24},{"date":"2016-11-16","close":71.05},{"date":"2016-11-17","close":71.03},{"date":"2016-11-18","close":71.15},{"date":"2016-11-21","close":72.25},{"date":"2016-11-22","close":73.19},{"date":"2016-11-23","close":72.87},{"date":"2016-11-25","close":73.95},{"date":"2016-11-28","close":75.17},{"date":"2016-11-29","close":76.11},{"date":"2016-11-30","close":73.29},{"date":"2016-12-01","close":72.75},{"date":"2016-12-02","close":73.78},{"date":"2016-12-05","close":73.48},{"date":"2016-12-06","close":72.71},{"date":"2016-12-07","close":73.5},{"date":"2016-12-08","close":73.5},{"date":"2016-12-09","close":74.53},{"date":"2016-12-12","close":75.46},{"date":"2016-12-13","close":75.95},{"date":"2016-12-14","close":74.12},{"date":"2016-12-15","close":74.57},{"date":"2016-12-16","close":75.87},{"date":"2016-12-19","close":76.51},{"date":"2016-12-20","close":76.51},{"date":"2016-12-21","close":76.24},{"date":"2016-12-22","close":76.63},{"date":"2016-12-23","close":76.75},{"date":"2016-12-27","close":76.67},{"date":"2016-12-28","close":76.33},{"date":"2016-12-29","close":76.99},{"date":"2016-12-30","close":76.59},{"date":"2017-01-03","close":76.25},{"date":"2017-01-04","close":76.18},{"date":"2017-01-05","close":76.28},{"date":"2017-01-06","close":76.9},{"date":"2017-01-09","close":75.72},{"date":"2017-01-10","close":75.43},{"date":"2017-01-11","close":75.63},{"date":"2017-01-12","close":75.28},{"date":"2017-01-13","close":75.21},{"date":"2017-01-17","close":76.2},{"date":"2017-01-18","close":76.17},{"date":"2017-01-19","close":75.62},{"date":"2017-01-20","close":75.79},{"date":"2017-01-23","close":75.58},{"date":"2017-01-24","close":75.47},{"date":"2017-01-25","close":75.81},{"date":"2017-01-26","close":75.69},{"date":"2017-01-27","close":75.52},{"date":"2017-01-30","close":75.26},{"date":"2017-01-31","close":76.28},{"date":"2017-02-01","close":71.85},{"date":"2017-02-02","close":71.68},{"date":"2017-02-03","close":71.7},{"date":"2017-02-06","close":72.21},{"date":"2017-02-07","close":72.35},{"date":"2017-02-08","close":73.34},{"date":"2017-02-09","close":72.15},{"date":"2017-02-10","close":73.37},{"date":"2017-02-13","close":73.73},{"date":"2017-02-14","close":73.12},{"date":"2017-02-15","close":72.38},{"date":"2017-02-16","close":73.28},{"date":"2017-02-17","close":73.77},{"date":"2017-02-21","close":74.76},{"date":"2017-02-22","close":75.35},{"date":"2017-02-23","close":76.16},{"date":"2017-02-24","close":77.0},{"date":"2017-02-27","close":76.87},{"date":"2017-02-28","close":77.64},{"date":"2017-03-01","close":76.25},{"date":"2017-03-02","close":77.22},{"date":"2017-03-03","close":76.56},{"date":"2017-03-06","close":76.24},{"date":"2017-03-07","close":76.12},{"date":"2017-03-08","close":75.13},{"date":"2017-03-09","close":74.9},{"date":"2017-03-10","close":75.67},{"date":"2017-03-13","close":76.09},{"date":"2017-03-14","close":76.33},{"date":"2017-03-15","close":77.85},{"date":"2017-03-16","close":76.8},{"date":"2017-03-17","close":77.12},{"date":"2017-03-20","close":76.83},{"date":"2017-03-21","close":78.21},{"date":"2017-03-22","close":78.65},{"date":"2017-03-23","close":78.26},{"date":"2017-03-24","close":78.26},{"date":"2017-03-27","close":77.92},{"date":"2017-03-28","close":78.06},{"date":"2017-03-29","close":77.67},{"date":"2017-03-30","close":77.41},{"date":"2017-03-31","close":77.57},{"date":"2017-04-03","close":77.74},{"date":"2017-04-04","close":77.62},{"date":"2017-04-05","close":77.96},{"date":"2017-04-06","close":78.21},{"date":"2017-04-07","close":77.59},{"date":"2017-04-10","close":77.91},{"date":"2017-04-11","close":77.48},{"date":"2017-04-12","close":77.93},{"date":"2017-04-13","close":77.53},{"date":"2017-04-17","close":77.94},{"date":"2017-04-18","close":77.99},{"date":"2017-04-19","close":77.34},{"date":"2017-04-20","close":77.36},{"date":"2017-04-21","close":77.54},{"date":"2017-04-24","close":78.07},{"date":"2017-04-25","close":77.7},{"date":"2017-04-26","close":77.49},{"date":"2017-04-27","close":77.69},{"date":"2017-04-28","close":77.43},{"date":"2017-05-01","close":76.94},{"date":"2017-05-02","close":77.22},{"date":"2017-05-03","close":76.57},{"date":"2017-05-04","close":77.3},{"date":"2017-05-05","close":78.23},{"date":"2017-05-08","close":78.53},{"date":"2017-05-09","close":77.48},{"date":"2017-05-10","close":77.73},{"date":"2017-05-11","close":77.61},{"date":"2017-05-12","close":77.93},{"date":"2017-05-15","close":77.97},{"date":"2017-05-16","close":77.21},{"date":"2017-05-17","close":77.48},{"date":"2017-05-18","close":78.32},{"date":"2017-05-19","close":78.59},{"date":"2017-05-22","close":79.7},{"date":"2017-05-23","close":79.71},{"date":"2017-05-24","close":80.29},{"date":"2017-05-25","close":80.97},{"date":"2017-05-26","close":81.03},{"date":"2017-05-30","close":81.02},{"date":"2017-05-31","close":80.77},{"date":"2017-06-01","close":81.41},{"date":"2017-06-02","close":81.2},{"date":"2017-06-05","close":80.68},{"date":"2017-06-06","close":80.3},{"date":"2017-06-07","close":80.46},{"date":"2017-06-08","close":79.67},{"date":"2017-06-09","close":79.28},{"date":"2017-06-12","close":79.46},{"date":"2017-06-13","close":79.37},{"date":"2017-06-14","close":79.99},{"date":"2017-06-15","close":80.18},{"date":"2017-06-16","close":80.71},{"date":"2017-06-19","close":80.37},{"date":"2017-06-20","close":80.2},{"date":"2017-06-21","close":79.16},{"date":"2017-06-22","close":78.93},{"date":"2017-06-23","close":78.39},{"date":"2017-06-26","close":78.65},{"date":"2017-06-27","close":77.9},{"date":"2017-06-28","close":77.05},{"date":"2017-06-29","close":77.06},{"date":"2017-06-30","close":76.63},{"date":"2017-07-03","close":76.1},{"date":"2017-07-05","close":75.8},{"date":"2017-07-06","close":75.72},{"date":"2017-07-07","close":75.79},{"date":"2017-07-10","close":75.6},{"date":"2017-07-11","close":76.03},{"date":"2017-07-12","close":76.58},{"date":"2017-07-13","close":76.11},{"date":"2017-07-14","close":76.55},{"date":"2017-07-17","close":76.62},{"date":"2017-07-18","close":76.86},{"date":"2017-07-19","close":76.98},{"date":"2017-07-20","close":76.95},{"date":"2017-07-21","close":77.57},{"date":"2017-07-24","close":76.77},{"date":"2017-07-25","close":76.79},{"date":"2017-07-26","close":77.05},{"date":"2017-07-27","close":77.12},{"date":"2017-07-28","close":76.99},{"date":"2017-07-31","close":77.18},{"date":"2017-08-01","close":77.3},{"date":"2017-08-02","close":77.86},{"date":"2017-08-03","close":78.4},{"date":"2017-08-04","close":78.08},{"date":"2017-08-07","close":77.92},{"date":"2017-08-08","close":77.96},{"date":"2017-08-09","close":77.84},{"date":"2017-08-10","close":77.82},{"date":"2017-08-11","close":77.39},{"date":"2017-08-14","close":77.68},{"date":"2017-08-15","close":77.9},{"date":"2017-08-16","close":78.24},{"date":"2017-08-17","close":78.12},{"date":"2017-08-18","close":78.69},{"date":"2017-08-21","close":78.74},{"date":"2017-08-22","close":78.97},{"date":"2017-08-23","close":79.22},{"date":"2017-08-24","close":79.45},{"date":"2017-08-25","close":80.08},{"date":"2017-08-28","close":80.14},{"date":"2017-08-29","close":80.24},{"date":"2017-08-30","close":78.82},{"date":"2017-08-31","close":78.77},{"date":"2017-09-01","close":78.33},{"date":"2017-09-05","close":78.19},{"date":"2017-09-06","close":77.99},{"date":"2017-09-07","close":78.25},{"date":"2017-09-08","close":79.24},{"date":"2017-09-11","close":79.92},{"date":"2017-09-12","close":78.18},{"date":"2017-09-13","close":78.07},{"date":"2017-09-14","close":79.17},{"date":"2017-09-15","close":79.5},{"date":"2017-09-18","close":78.55},{"date":"2017-09-19","close":78.33},{"date":"2017-09-20","close":77.62},{"date":"2017-09-21","close":77.3},{"date":"2017-09-22","close":77.04},{"date":"2017-09-25","close":78.02},{"date":"2017-09-26","close":78.21},{"date":"2017-09-27","close":76.78},{"date":"2017-09-28","close":77.03},{"date":"2017-09-29","close":76.93},{"date":"2017-10-02","close":76.74},{"date":"2017-10-03","close":75.95},{"date":"2017-10-04","close":76.87},{"date":"2017-10-05","close":76.81},{"date":"2017-10-06","close":76.81},{"date":"2017-10-09","close":76.64},{"date":"2017-10-10","close":77.74},{"date":"2017-10-11","close":78.01},{"date":"2017-10-12","close":78.63},{"date":"2017-10-13","close":78.62},{"date":"2017-10-16","close":79.03},{"date":"2017-10-17","close":78.96},{"date":"2017-10-18","close":78.88},{"date":"2017-10-19","close":79.95},{"date":"2017-10-20","close":80.0},{"date":"2017-10-23","close":80.38},{"date":"2017-10-24","close":80.35},{"date":"2017-10-25","close":79.68},{"date":"2017-10-26","close":80.41},{"date":"2017-10-27","close":80.51},{"date":"2017-10-30","close":81.48},{"date":"2017-10-31","close":81.14},{"date":"2017-11-01","close":80.49},{"date":"2017-11-02","close":80.84},{"date":"2017-11-03","close":80.67},{"date":"2017-11-06","close":80.56},{"date":"2017-11-07","close":81.39},{"date":"2017-11-08","close":80.88},{"date":"2017-11-09","close":81.24},{"date":"2017-11-10","close":80.81},{"date":"2017-11-13","close":81.85},{"date":"2017-11-14","close":82.84},{"date":"2017-11-15","close":82.23},{"date":"2017-11-16","close":81.96},{"date":"2017-11-17","close":81.32},{"date":"2017-11-20","close":81.15},{"date":"2017-11-21","close":81.37},{"date":"2017-11-22","close":82.16},{"date":"2017-11-24","close":82.21},{"date":"2017-11-27","close":82.96},{"date":"2017-11-28","close":83.94},{"date":"2017-11-29","close":84.0},{"date":"2017-11-30","close":84.13},{"date":"2017-12-01","close":83.57},{"date":"2017-12-04","close":83.55},{"date":"2017-12-05","close":83.12},{"date":"2017-12-06","close":83.53},{"date":"2017-12-07","close":83.68},{"date":"2017-12-08","close":83.88},{"date":"2017-12-11","close":84.14},{"date":"2017-12-12","close":83.43},{"date":"2017-12-13","close":84.11},{"date":"2017-12-14","close":84.38},{"date":"2017-12-15","close":84.91},{"date":"2017-12-18","close":82.75},{"date":"2017-12-19","close":81.34},{"date":"2017-12-20","close":80.59},{"date":"2017-12-21","close":80.65},{"date":"2017-12-22","close":80.44},{"date":"2017-12-26","close":80.33},{"date":"2017-12-27","close":80.66},{"date":"2017-12-28","close":81.07},{"date":"2017-12-29","close":81.06},{"date":"2018-01-02","close":55.1056},{"date":"2018-01-03","close":52.9845},{"date":"2018-01-04","close":52.7374},{"date":"2018-01-05","close":52.7443},{"date":"2018-01-08","close":53.5542},{"date":"2018-01-09","close":52.9983},{"date":"2018-01-10","close":52.3118},{"date":"2018-01-11","close":52.3118},{"date":"2018-01-12","close":52.1265},{"date":"2018-01-16","close":51.6666},{"date":"2018-01-17","close":51.8245},{"date":"2018-01-18","close":51.4058},{"date":"2018-01-19","close":51.4744},{"date":"2018-01-22","close":51.4058},{"date":"2018-01-23","close":51.9686},{"date":"2018-01-24","close":51.8657},{"date":"2018-01-25","close":52.6413},{"date":"2018-01-26","close":51.8245},{"date":"2018-01-29","close":51.5431},{"date":"2018-01-30","close":51.7009},{"date":"2018-01-31","close":52.4697},{"date":"2018-02-01","close":52.0991},{"date":"2018-02-02","close":51.948},{"date":"2018-02-05","close":51.2685},{"date":"2018-02-06","close":50.8704},{"date":"2018-02-07","close":50.6301},{"date":"2018-02-08","close":50.3212},{"date":"2018-02-09","close":51.0557},{"date":"2018-02-12","close":51.6598},{"date":"2018-02-13","close":51.5293},{"date":"2018-02-14","close":51.0282},{"date":"2018-02-15","close":51.7696},{"date":"2018-02-16","close":52.0304},{"date":"2018-02-20","close":51.3097},{"date":"2018-02-21","close":50.4791},{"date":"2018-02-22","close":50.5066},{"date":"2018-02-23","close":51.8382},{"date":"2018-02-26","close":52.1608},{"date":"2018-02-27","close":50.9733},{"date":"2018-02-28","close":50.8429},{"date":"2018-03-01","close":50.2285},{"date":"2018-03-02","close":50.3326},{"date":"2018-03-05","close":51.1657},{"date":"2018-03-06","close":50.6242},{"date":"2018-03-07","close":50.6034},{"date":"2018-03-08","close":50.5617},{"date":"2018-03-09","close":50.5895},{"date":"2018-03-12","close":50.6589},{"date":"2018-03-13","close":50.6798},{"date":"2018-03-14","close":51.0407},{"date":"2018-03-15","close":49.4579},{"date":"2018-03-16","close":49.0205},{"date":"2018-03-19","close":48.0069},{"date":"2018-03-20","close":47.521},{"date":"2018-03-21","close":46.9586},{"date":"2018-03-22","close":47.1183},{"date":"2018-03-23","close":46.7226},{"date":"2018-03-26","close":47.278},{"date":"2018-03-27","close":48.0555},{"date":"2018-03-28","close":47.0628},{"date":"2018-03-29","close":46.8128},{"date":"2018-04-02","close":46.5768},{"date":"2018-04-03","close":46.7434},{"date":"2018-04-04","close":46.4796},{"date":"2018-04-05","close":46.7503},{"date":"2018-04-06","close":45.9728},{"date":"2018-04-09","close":46.0769},{"date":"2018-04-10","close":45.4729},{"date":"2018-04-11","close":45.0425},{"date":"2018-04-12","close":44.4802},{"date":"2018-04-13","close":44.3899},{"date":"2018-04-16","close":44.9384},{"date":"2018-04-17","close":45.6048},{"date":"2018-04-18","close":45.8686},{"date":"2018-04-19","close":45.8617},{"date":"2018-04-20","close":45.3549},{"date":"2018-04-23","close":45.0494},{"date":"2018-04-24","close":44.9731},{"date":"2018-04-25","close":44.987},{"date":"2018-04-26","close":45.1258},{"date":"2018-04-27","close":46.063},{"date":"2018-04-30","close":46.2088},{"date":"2018-05-01","close":46.0075},{"date":"2018-05-02","close":45.952},{"date":"2018-05-03","close":45.4938},{"date":"2018-05-04","close":45.5215},{"date":"2018-05-07","close":45.1814},{"date":"2018-05-08","close":43.8345},{"date":"2018-05-09","close":43.5082},{"date":"2018-05-10","close":44.4732},{"date":"2018-05-11","close":44.9175},{"date":"2018-05-14","close":44.5912},{"date":"2018-05-15","close":44.7926},{"date":"2018-05-16","close":44.2719},{"date":"2018-05-17","close":44.2094},{"date":"2018-05-18","close":43.9387},{"date":"2018-05-21","close":44.2372},{"date":"2018-05-22","close":44.3066},{"date":"2018-05-23","close":44.3691},{"date":"2018-05-24","close":44.4316},{"date":"2018-05-25","close":44.5496},{"date":"2018-05-29","close":44.6676},{"date":"2018-05-30","close":44.7926},{"date":"2018-05-31","close":45.1478},{"date":"2018-06-01","close":44.564},{"date":"2018-06-04","close":44.0576},{"date":"2018-06-05","close":44.149},{"date":"2018-06-06","close":43.4316},{"date":"2018-06-07","close":43.8817},{"date":"2018-06-08","close":44.0294},{"date":"2018-06-11","close":44.4585},{"date":"2018-06-12","close":45.6401},{"date":"2018-06-13","close":45.2322},{"date":"2018-06-14","close":46.0832},{"date":"2018-06-15","close":46.6389},{"date":"2018-06-18","close":46.4208},{"date":"2018-06-19","close":47.082},{"date":"2018-06-20","close":46.7233},{"date":"2018-06-21","close":46.8428},{"date":"2018-06-22","close":47.082},{"date":"2018-06-25","close":47.7431},{"date":"2018-06-26","close":47.504},{"date":"2018-06-27","close":47.8486},{"date":"2018-06-28","close":48.1581},{"date":"2018-06-29","close":47.9541},{"date":"2018-07-02","close":48.144},{"date":"2018-07-03","close":48.7489},{"date":"2018-07-05","close":49.0513},{"date":"2018-07-06","close":49.2483},{"date":"2018-07-09","close":47.8838},{"date":"2018-07-10","close":48.5871},{"date":"2018-07-11","close":48.9247},{"date":"2018-07-12","close":49.2764},{"date":"2018-07-13","close":49.2272},{"date":"2018-07-16","close":49.1498},{"date":"2018-07-17","close":49.5015},{"date":"2018-07-18","close":49.199},{"date":"2018-07-19","close":50.6409},{"date":"2018-07-20","close":50.1275},{"date":"2018-07-23","close":49.9305},{"date":"2018-07-24","close":49.8743},{"date":"2018-07-25","close":49.9586},{"date":"2018-07-26","close":50.2892},{"date":"2018-07-27","close":50.1204},{"date":"2018-07-30","close":50.0712},{"date":"2018-07-31","close":50.4369},{"date":"2018-08-01","close":49.4593},{"date":"2018-08-02","close":50.036},{"date":"2018-08-03","close":50.7253},{"date":"2018-08-06","close":50.4651},{"date":"2018-08-07","close":49.9868},{"date":"2018-08-08","close":49.7406},{"date":"2018-08-09","close":49.9586},{"date":"2018-08-10","close":49.7195},{"date":"2018-08-13","close":49.1076},{"date":"2018-08-14","close":48.9951},{"date":"2018-08-15","close":49.41},{"date":"2018-08-16","close":50.029},{"date":"2018-08-17","close":50.4651},{"date":"2018-08-20","close":50.4862},{"date":"2018-08-21","close":50.3736},{"date":"2018-08-22","close":50.1415},{"date":"2018-08-23","close":49.9868},{"date":"2018-08-24","close":50.3877},{"date":"2018-08-27","close":50.1134},{"date":"2018-08-28","close":49.8321},{"date":"2018-08-29","close":50.0501},{"date":"2018-08-30","close":49.9235},{"date":"2018-08-31","close":49.7758},{"date":"2018-09-04","close":50.0993},{"date":"2018-09-05","close":50.9574},{"date":"2018-09-06","close":51.4092},{"date":"2018-09-07","close":50.8471},{"date":"2018-09-10","close":51.4306},{"date":"2018-09-11","close":50.9467},{"date":"2018-09-12","close":50.9254},{"date":"2018-09-13","close":51.3594},{"date":"2018-09-14","close":51.1317},{"date":"2018-09-17","close":51.2242},{"date":"2018-09-18","close":51.1744},{"date":"2018-09-19","close":50.2494},{"date":"2018-09-20","close":50.0359},{"date":"2018-09-21","close":50.4131},{"date":"2018-09-24","close":49.8652},{"date":"2018-09-25","close":49.4881},{"date":"2018-09-26","close":48.9686},{"date":"2018-09-27","close":49.1963},{"date":"2018-09-28","close":50.0075},{"date":"2018-10-01","close":49.8794},{"date":"2018-10-02","close":50.4344},{"date":"2018-10-03","close":50.0146},{"date":"2018-10-04","close":50.2992},{"date":"2018-10-05","close":51.1246},{"date":"2018-10-08","close":51.9358},{"date":"2018-10-09","close":52.1991},{"date":"2018-10-10","close":52.0923},{"date":"2018-10-11","close":51.0748},{"date":"2018-10-12","close":50.7831},{"date":"2018-10-15","close":50.9538},{"date":"2018-10-16","close":51.4448},{"date":"2018-10-17","close":51.4448},{"date":"2018-10-18","close":51.395},{"date":"2018-10-19","close":52.2987},{"date":"2018-10-22","close":52.135},{"date":"2018-10-23","close":51.8789},{"date":"2018-10-24","close":52.7896},{"date":"2018-10-25","close":51.7508},{"date":"2018-10-26","close":50.9965},{"date":"2018-10-29","close":51.3737},{"date":"2018-10-30","close":51.829},{"date":"2018-10-31","close":50.8187},{"date":"2018-11-01","close":50.0431},{"date":"2018-11-02","close":49.73},{"date":"2018-11-05","close":49.9719},{"date":"2018-11-06","close":50.285},{"date":"2018-11-07","close":50.6479},{"date":"2018-11-08","close":50.6763},{"date":"2018-11-09","close":51.4092},{"date":"2018-11-12","close":52.2489},{"date":"2018-11-13","close":52.6687},{"date":"2018-11-14","close":52.4054},{"date":"2018-11-15","close":52.2631},{"date":"2018-11-16","close":52.3769},{"date":"2018-11-19","close":52.9533},{"date":"2018-11-20","close":53.1241},{"date":"2018-11-21","close":52.1919},{"date":"2018-11-23","close":52.014},{"date":"2018-11-26","close":52.6473},{"date":"2018-11-27","close":52.7327},{"date":"2018-11-28","close":52.1706},{"date":"2018-11-29","close":52.4766},{"date":"2018-11-30","close":53.0102},{"date":"2018-12-03","close":53.4585},{"date":"2018-12-04","close":53.5937},{"date":"2018-12-06","close":53.8059},{"date":"2018-12-07","close":54.4031},{"date":"2018-12-10","close":54.878},{"date":"2018-12-11","close":54.8637},{"date":"2018-12-12","close":54.1513},{"date":"2018-12-13","close":54.7197},{"date":"2018-12-14","close":55.3457},{"date":"2018-12-17","close":53.2447},{"date":"2018-12-18","close":52.9497},{"date":"2018-12-19","close":53.3239},{"date":"2018-12-20","close":53.8347},{"date":"2018-12-21","close":53.8851},{"date":"2018-12-24","close":51.1725},{"date":"2018-12-26","close":52.0215},{"date":"2018-12-27","close":52.7051},{"date":"2018-12-28","close":52.7123},{"date":"2018-12-31","close":51.4171},{"date":"2019-01-02","close":51.2157},{"date":"2019-01-03","close":50.971},{"date":"2019-01-04","close":51.9568},{"date":"2019-01-07","close":51.4531},{"date":"2019-01-08","close":52.0503},{"date":"2019-01-09","close":51.964},{"date":"2019-01-10","close":51.7337},{"date":"2019-01-11","close":50.2587},{"date":"2019-01-14","close":48.906},{"date":"2019-01-15","close":49.5608},{"date":"2019-01-16","close":49.6255},{"date":"2019-01-17","close":49.6039},{"date":"2019-01-18","close":49.4816},{"date":"2019-01-22","close":49.3521},{"date":"2019-01-23","close":49.9565},{"date":"2019-01-24","close":49.7406},{"date":"2019-01-25","close":49.7622},{"date":"2019-01-28","close":49.1938},{"date":"2019-01-29","close":49.424},{"date":"2019-01-30","close":49.9637},{"date":"2019-01-31","close":50.5393},{"date":"2019-02-01","close":51.0646},{"date":"2019-02-04","close":51.4099},{"date":"2019-02-05","close":51.7553},{"date":"2019-02-06","close":51.6546},{"date":"2019-02-07","close":52.2878},{"date":"2019-02-08","close":52.5612},{"date":"2019-02-11","close":52.3885},{"date":"2019-02-12","close":52.6691},{"date":"2019-02-13","close":52.7051},{"date":"2019-02-14","close":52.4532},{"date":"2019-02-15","close":52.7123},{"date":"2019-02-19","close":52.9138},{"date":"2019-02-20","close":52.9138},{"date":"2019-02-21","close":53.4893},{"date":"2019-02-22","close":54.0002},{"date":"2019-02-25","close":54.0506},{"date":"2019-02-26","close":53.1656},{"date":"2019-02-27","close":53.4822},{"date":"2019-02-28","close":53.9761},{"date":"2019-03-01","close":54.4861},{"date":"2019-03-04","close":54.8357},{"date":"2019-03-05","close":54.9669},{"date":"2019-03-06","close":55.2437},{"date":"2019-03-07","close":55.455},{"date":"2019-03-08","close":55.1709},{"date":"2019-03-11","close":55.6007},{"date":"2019-03-12","close":55.608},{"date":"2019-03-13","close":55.5861},{"date":"2019-03-14","close":55.8338},{"date":"2019-03-15","close":56.1252},{"date":"2019-03-18","close":55.812},{"date":"2019-03-19","close":54.7775},{"date":"2019-03-20","close":54.5953},{"date":"2019-03-21","close":54.7192},{"date":"2019-03-22","close":55.0179},{"date":"2019-03-25","close":55.3239},{"date":"2019-03-26","close":56.0087},{"date":"2019-03-27","close":55.9795},{"date":"2019-03-28","close":55.1272},{"date":"2019-03-29","close":55.8484},{"date":"2019-04-01","close":55.8703},{"date":"2019-04-02","close":56.0742},{"date":"2019-04-03","close":56.0669},{"date":"2019-04-04","close":56.0232},{"date":"2019-04-05","close":56.4385},{"date":"2019-04-08","close":55.8557},{"date":"2019-04-09","close":55.6517},{"date":"2019-04-10","close":55.2437},{"date":"2019-04-11","close":55.5861},{"date":"2019-04-12","close":55.6881},{"date":"2019-04-15","close":55.8557},{"date":"2019-04-16","close":54.7265},{"date":"2019-04-17","close":54.8357},{"date":"2019-04-18","close":54.5808},{"date":"2019-04-22","close":54.4205},{"date":"2019-04-23","close":54.9669},{"date":"2019-04-24","close":55.5789},{"date":"2019-04-25","close":55.7683},{"date":"2019-04-26","close":55.9431},{"date":"2019-04-29","close":55.4914},{"date":"2019-04-30","close":56.7299},{"date":"2019-05-01","close":56.1981},{"date":"2019-05-02","close":56.0815},{"date":"2019-05-03","close":55.9431},{"date":"2019-05-06","close":54.996},{"date":"2019-05-07","close":54.6682},{"date":"2019-05-08","close":53.7721},{"date":"2019-05-09","close":53.4079},{"date":"2019-05-10","close":54.3185},{"date":"2019-05-13","close":55.0762},{"date":"2019-05-14","close":54.3404},{"date":"2019-05-15","close":54.1218},{"date":"2019-05-16","close":54.8722},{"date":"2019-05-17","close":55.0762},{"date":"2019-05-20","close":55.404},{"date":"2019-05-21","close":55.8994},{"date":"2019-05-22","close":56.3365},{"date":"2019-05-23","close":56.861},{"date":"2019-05-24","close":56.6206},{"date":"2019-05-28","close":55.5497},{"date":"2019-05-29","close":54.7993},{"date":"2019-05-30","close":54.1364},{"date":"2019-05-31","close":54.7702},{"date":"2019-06-03","close":55.3384},{"date":"2019-06-04","close":55.3457},{"date":"2019-06-05","close":56.5405},{"date":"2019-06-06","close":56.2884},{"date":"2019-06-07","close":55.8755},{"date":"2019-06-10","close":55.6027},{"date":"2019-06-11","close":54.4895},{"date":"2019-06-12","close":55.352},{"date":"2019-06-13","close":56.0819},{"date":"2019-06-14","close":56.5169},{"date":"2019-06-17","close":56.34},{"date":"2019-06-18","close":56.3473},{"date":"2019-06-19","close":56.8929},{"date":"2019-06-20","close":57.0698},{"date":"2019-06-21","close":57.7628},{"date":"2019-06-24","close":58.4042},{"date":"2019-06-25","close":58.0209},{"date":"2019-06-26","close":56.3695},{"date":"2019-06-27","close":56.5611},{"date":"2019-06-28","close":57.0035},{"date":"2019-07-01","close":56.8044},{"date":"2019-07-02","close":57.0477},{"date":"2019-07-03","close":57.5859},{"date":"2019-07-05","close":57.4311},{"date":"2019-07-08","close":57.6228},{"date":"2019-07-09","close":57.667},{"date":"2019-07-10","close":57.6006},{"date":"2019-07-11","close":57.4385},{"date":"2019-07-12","close":57.1362},{"date":"2019-07-15","close":57.5712},{"date":"2019-07-16","close":57.1214},{"date":"2019-07-17","close":57.0403},{"date":"2019-07-18","close":57.0772},{"date":"2019-07-19","close":56.657},{"date":"2019-07-22","close":56.222},{"date":"2019-07-23","close":55.6101},{"date":"2019-07-24","close":55.4258},{"date":"2019-07-25","close":55.1899},{"date":"2019-07-26","close":55.4037},{"date":"2019-07-29","close":55.3299},{"date":"2019-07-30","close":55.3152},{"date":"2019-07-31","close":54.7696},{"date":"2019-08-01","close":55.964},{"date":"2019-08-02","close":56.0451},{"date":"2019-08-05","close":55.0498},{"date":"2019-08-06","close":55.4553},{"date":"2019-08-07","close":54.8728},{"date":"2019-08-08","close":55.5364},{"date":"2019-08-09","close":55.1751},{"date":"2019-08-12","close":54.8286},{"date":"2019-08-13","close":55.5732},{"date":"2019-08-14","close":55.5364},{"date":"2019-08-15","close":56.8044},{"date":"2019-08-16","close":56.6644},{"date":"2019-08-19","close":57.35},{"date":"2019-08-20","close":56.7012},{"date":"2019-08-21","close":56.7602},{"date":"2019-08-22","close":56.4137},{"date":"2019-08-23","close":55.9861},{"date":"2019-08-26","close":56.6349},{"date":"2019-08-27","close":56.8781},{"date":"2019-08-28","close":56.6865},{"date":"2019-08-29","close":57.3279},{"date":"2019-08-30","close":57.232},{"date":"2019-09-03","close":58.0946},{"date":"2019-09-04","close":58.3526},{"date":"2019-09-05","close":57.7544},{"date":"2019-09-06","close":56.9638},{"date":"2019-09-09","close":57.1875},{"date":"2019-09-10","close":57.4412},{"date":"2019-09-11","close":58.5003},{"date":"2019-09-12","close":58.5824},{"date":"2019-09-13","close":58.5674},{"date":"2019-09-16","close":58.5451},{"date":"2019-09-17","close":58.9479},{"date":"2019-09-18","close":59.7161},{"date":"2019-09-19","close":60.3576},{"date":"2019-09-20","close":60.2979},{"date":"2019-09-23","close":60.3054},{"date":"2019-09-24","close":60.2979},{"date":"2019-09-25","close":59.9623},{"date":"2019-09-26","close":60.2382},{"date":"2019-09-27","close":60.4098},{"date":"2019-09-30","close":60.4471},{"date":"2019-10-01","close":60.5813},{"date":"2019-10-02","close":59.649},{"date":"2019-10-03","close":59.3879},{"date":"2019-10-04","close":60.9394},{"date":"2019-10-07","close":60.5515},{"date":"2019-10-08","close":60.2084},{"date":"2019-10-09","close":60.6709},{"date":"2019-10-10","close":60.999},{"date":"2019-10-11","close":61.0886},{"date":"2019-10-14","close":60.5963},{"date":"2019-10-15","close":60.7007},{"date":"2019-10-16","close":61.014},{"date":"2019-10-17","close":61.4466},{"date":"2019-10-18","close":61.2825},{"date":"2019-10-21","close":61.4764},{"date":"2019-10-22","close":61.7748},{"date":"2019-10-23","close":61.7002},{"date":"2019-10-24","close":61.7002},{"date":"2019-10-25","close":61.0811},{"date":"2019-10-28","close":60.6634},{"date":"2019-10-29","close":60.9692},{"date":"2019-10-30","close":61.0214},{"date":"2019-10-31","close":61.5734},{"date":"2019-11-01","close":62.1104},{"date":"2019-11-04","close":61.9463},{"date":"2019-11-05","close":60.6783},{"date":"2019-11-06","close":60.3725},{"date":"2019-11-07","close":59.9026},{"date":"2019-11-08","close":59.8802},{"date":"2019-11-11","close":59.3879},{"date":"2019-11-12","close":59.4625},{"date":"2019-11-13","close":60.2979},{"date":"2019-11-14","close":60.835},{"date":"2019-11-15","close":61.2452},{"date":"2019-11-18","close":61.5958},{"date":"2019-11-19","close":61.4764},{"date":"2019-11-20","close":61.8345},{"date":"2019-11-21","close":61.924},{"date":"2019-11-22","close":62.0881},{"date":"2019-11-25","close":62.0806},{"date":"2019-11-26","close":62.2522},{"date":"2019-11-27","close":61.9687},{"date":"2019-11-29","close":61.9911},{"date":"2019-12-02","close":61.1631},{"date":"2019-12-03","close":61.1184},{"date":"2019-12-04","close":61.3496},{"date":"2019-12-05","close":61.2425},{"date":"2019-12-06","close":61.0992},{"date":"2019-12-09","close":60.2845},{"date":"2019-12-10","close":60.4128},{"date":"2019-12-11","close":61.0238},{"date":"2019-12-12","close":60.8654},{"date":"2019-12-13","close":61.0087},{"date":"2019-12-16","close":61.582},{"date":"2019-12-17","close":61.5216},{"date":"2019-12-18","close":61.4386},{"date":"2019-12-19","close":61.7026},{"date":"2019-12-20","close":62.0949},{"date":"2019-12-23","close":61.4235},{"date":"2019-12-24","close":61.3707},{"date":"2019-12-26","close":61.4462},{"date":"2019-12-27","close":61.8535},{"date":"2019-12-30","close":61.9138},{"date":"2019-12-31","close":62.472},{"date":"2020-01-02","close":61.8233},{"date":"2020-01-03","close":61.6725},{"date":"2020-01-06","close":62.1477},{"date":"2020-01-07","close":62.0119},{"date":"2020-01-08","close":61.6197},{"date":"2020-01-09","close":61.7932},{"date":"2020-01-10","close":61.9063},{"date":"2020-01-13","close":61.8912},{"date":"2020-01-14","close":61.8158},{"date":"2020-01-15","close":62.6003},{"date":"2020-01-16","close":62.9925},{"date":"2020-01-17","close":63.3998},{"date":"2020-01-21","close":63.3847},{"date":"2020-01-22","close":63.1283},{"date":"2020-01-23","close":63.4149},{"date":"2020-01-24","close":63.3621},{"date":"2020-01-27","close":62.8492},{"date":"2020-01-28","close":63.7544},{"date":"2020-01-29","close":64.4106},{"date":"2020-01-30","close":65.2328},{"date":"2020-01-31","close":64.6822},{"date":"2020-02-03","close":64.7501},{"date":"2020-02-04","close":63.7845},{"date":"2020-02-05","close":64.0561},{"date":"2020-02-06","close":64.3201},{"date":"2020-02-07","close":63.9731},{"date":"2020-02-10","close":63.8072},{"date":"2020-02-11","close":64.2824},{"date":"2020-02-12","close":64.7048},{"date":"2020-02-13","close":65.0518},{"date":"2020-02-14","close":65.972},{"date":"2020-02-18","close":67.1186},{"date":"2020-02-19","close":66.2587},{"date":"2020-02-20","close":67.3223},{"date":"2020-02-21","close":67.4203},{"date":"2020-02-24","close":67.7371},{"date":"2020-02-25","close":66.221},{"date":"2020-02-26","close":65.4516},{"date":"2020-02-27","close":61.9819},{"date":"2020-02-28","close":59.6179},{"date":"2020-03-02","close":64.1933},{"date":"2020-03-03","close":63.5832},{"date":"2020-03-04","close":67.8918},{"date":"2020-03-05","close":66.4734},{"date":"2020-03-06","close":66.115},{"date":"2020-03-09","close":62.02},{"date":"2020-03-10","close":63.4613},{"date":"2020-03-11","close":60.2051},{"date":"2020-03-12","close":54.379},{"date":"2020-03-13","close":59.7018},{"date":"2020-03-16","close":52.3506},{"date":"2020-03-17","close":61.3718},{"date":"2020-03-18","close":61.204},{"date":"2020-03-19","close":54.7908},{"date":"2020-03-20","close":51.2601},{"date":"2020-03-23","close":45.2892},{"date":"2020-03-24","close":50.0781},{"date":"2020-03-25","close":51.3516},{"date":"2020-03-26","close":55.2407},{"date":"2020-03-27","close":55.7211},{"date":"2020-03-30","close":58.5732},{"date":"2020-03-31","close":55.0501},{"date":"2020-04-01","close":53.3267},{"date":"2020-04-02","close":54.1884},{"date":"2020-04-03","close":53.0369},{"date":"2020-04-06","close":56.5142},{"date":"2020-04-07","close":56.0033},{"date":"2020-04-08","close":59.6484},{"date":"2020-04-09","close":62.2183},{"date":"2020-04-13","close":60.6474},{"date":"2020-04-14","close":62.5462},{"date":"2020-04-15","close":60.8456},{"date":"2020-04-16","close":59.534},{"date":"2020-04-17","close":62.1573},{"date":"2020-04-20","close":60.3271},{"date":"2020-04-21","close":58.4207},{"date":"2020-04-22","close":60.0449},{"date":"2020-04-23","close":58.6494},{"date":"2020-04-24","close":59.4196},{"date":"2020-04-27","close":59.8772},{"date":"2020-04-28","close":60.4491},{"date":"2020-04-29","close":59.9916},{"date":"2020-04-30","close":58.8172},{"date":"2020-05-01","close":57.6581},{"date":"2020-05-04","close":57.803},{"date":"2020-05-05","close":59.4349},{"date":"2020-05-06","close":59.2747},{"date":"2020-05-07","close":59.5569},{"date":"2020-05-08","close":59.7857},{"date":"2020-05-11","close":60.4262},{"date":"2020-05-12","close":60.2051},{"date":"2020-05-13","close":60.2508},{"date":"2020-05-14","close":60.7236},{"date":"2020-05-15","close":59.6484},{"date":"2020-05-18","close":60.8914},{"date":"2020-05-19","close":60.1136},{"date":"2020-05-20","close":60.0526},{"date":"2020-05-21","close":59.9382},{"date":"2020-05-22","close":61.3947},{"date":"2020-05-26","close":61.6311},{"date":"2020-05-27","close":62.1954},{"date":"2020-05-28","close":63.8273},{"date":"2020-05-29","close":64.8263},{"date":"2020-06-01","close":65.4973},{"date":"2020-06-02","close":65.7566},{"date":"2020-06-03","close":65.9472},{"date":"2020-06-04","close":65.5001},{"date":"2020-06-05","close":64.9835},{"date":"2020-06-08","close":66.6103},{"date":"2020-06-09","close":66.1862},{"date":"2020-06-10","close":67.0728},{"date":"2020-06-11","close":64.7677},{"date":"2020-06-12","close":64.1047},{"date":"2020-06-15","close":64.7985},{"date":"2020-06-16","close":65.4693},{"date":"2020-06-17","close":64.8756},{"date":"2020-06-18","close":65.1686},{"date":"2020-06-19","close":63.0022},{"date":"2020-06-22","close":64.1818},{"date":"2020-06-23","close":63.8348},{"date":"2020-06-24","close":63.6652},{"date":"2020-06-25","close":62.5551},{"date":"2020-06-26","close":61.4294},{"date":"2020-06-29","close":62.1464},{"date":"2020-06-30","close":62.5859},{"date":"2020-07-01","close":63.4879},{"date":"2020-07-02","close":63.75},{"date":"2020-07-06","close":56.7344},{"date":"2020-07-07","close":57.2201},{"date":"2020-07-08","close":57.991},{"date":"2020-07-09","close":56.8731},{"date":"2020-07-10","close":56.7267},{"date":"2020-07-13","close":56.8037},{"date":"2020-07-14","close":56.9888},{"date":"2020-07-15","close":58.1683},{"date":"2020-07-16","close":59.3248},{"date":"2020-07-17","close":60.5814},{"date":"2020-07-20","close":59.7873},{"date":"2020-07-21","close":60.2961},{"date":"2020-07-22","close":61.3292},{"date":"2020-07-23","close":62.131},{"date":"2020-07-24","close":61.9923},{"date":"2020-07-27","close":61.8458},{"date":"2020-07-28","close":63.2643},{"date":"2020-07-29","close":63.4185},{"date":"2020-07-30","close":62.848},{"date":"2020-07-31","close":62.4702},{"date":"2020-08-03","close":61.9306},{"date":"2020-08-04","close":62.3546},{"date":"2020-08-05","close":61.4526},{"date":"2020-08-06","close":61.3909},{"date":"2020-08-07","close":62.1542},{"date":"2020-08-10","close":61.7687},{"date":"2020-08-11","close":60.566},{"date":"2020-08-12","close":61.3524},{"date":"2020-08-13","close":61.1442},{"date":"2020-08-14","close":60.7896},{"date":"2020-08-17","close":60.6585},{"date":"2020-08-18","close":60.273},{"date":"2020-08-19","close":60.088},{"date":"2020-08-20","close":59.903},{"date":"2020-08-21","close":60.6277},{"date":"2020-08-24","close":60.9823},{"date":"2020-08-25","close":60.5197},{"date":"2020-08-26","close":60.1959},{"date":"2020-08-27","close":60.1343},{"date":"2020-08-28","close":60.1497},{"date":"2020-08-31","close":60.4735},{"date":"2020-09-01","close":59.9955},{"date":"2020-09-02","close":61.3678},{"date":"2020-09-03","close":61.6252},{"date":"2020-09-04","close":61.1961},{"date":"2020-09-08","close":61.0089},{"date":"2020-09-09","close":62.1323},{"date":"2020-09-10","close":61.4224},{"date":"2020-09-11","close":62.1323},{"date":"2020-09-14","close":62.9827},{"date":"2020-09-15","close":63.1154},{"date":"2020-09-16","close":63.6615},{"date":"2020-09-17","close":62.2728},{"date":"2020-09-18","close":60.8217},{"date":"2020-09-21","close":60.8295},{"date":"2020-09-22","close":60.4628},{"date":"2020-09-23","close":59.5032},{"date":"2020-09-24","close":59.5344},{"date":"2020-09-25","close":60.1117},{"date":"2020-09-28","close":60.2522},{"date":"2020-09-29","close":60.7593},{"date":"2020-09-30","close":61.5784},{"date":"2020-10-01","close":61.3132},{"date":"2020-10-02","close":62.2572},{"date":"2020-10-05","close":62.4834},{"date":"2020-10-06","close":63.2792},{"date":"2020-10-07","close":63.209},{"date":"2020-10-08","close":64.0203},{"date":"2020-10-09","close":63.8019},{"date":"2020-10-12","close":64.3012},{"date":"2020-10-13","close":63.6381},{"date":"2020-10-14","close":63.2324},{"date":"2020-10-15","close":63.0451},{"date":"2020-10-16","close":63.5132},{"date":"2020-10-19","close":63.1154},{"date":"2020-10-20","close":63.2558},{"date":"2020-10-21","close":62.5927},{"date":"2020-10-22","close":63.3338},{"date":"2020-10-23","close":63.3026},{"date":"2020-10-26","close":63.7551},{"date":"2020-10-27","close":64.3402},{"date":"2020-10-28","close":62.2572},{"date":"2020-10-29","close":63.1544},{"date":"2020-10-30","close":62.6785},{"date":"2020-11-02","close":63.7083},{"date":"2020-11-03","close":64.6835},{"date":"2020-11-04","close":64.5197},{"date":"2020-11-05","close":64.8629},{"date":"2020-11-06","close":65.2998},{"date":"2020-11-09","close":65.5495},{"date":"2020-11-10","close":66.907},{"date":"2020-11-11","close":66.8446},{"date":"2020-11-12","close":65.9864},{"date":"2020-11-13","close":66.2594},{"date":"2020-11-16","close":67.1488},{"date":"2020-11-17","close":65.6665},{"date":"2020-11-18","close":63.3572},{"date":"2020-11-19","close":62.226},{"date":"2020-11-20","close":61.36},{"date":"2020-11-23","close":61.672},{"date":"2020-11-24","close":61.9295},{"date":"2020-11-25","close":61.9529},{"date":"2020-11-27","close":61.6643},{"date":"2020-11-30","close":61.2352},{"date":"2020-12-01","close":62.538},{"date":"2020-12-02","close":62.6317},{"date":"2020-12-03","close":61.6487},{"date":"2020-12-04","close":59.6672},{"date":"2020-12-07","close":59.8716},{"date":"2020-12-08","close":58.7786},{"date":"2020-12-09","close":58.4248},{"date":"2020-12-10","close":58.4405},{"date":"2020-12-11","close":58.9044},{"date":"2020-12-14","close":58.5584},{"date":"2020-12-15","close":59.3526},{"date":"2020-12-16","close":59.1089},{"date":"2020-12-17","close":59.7065},{"date":"2020-12-18","close":59.2661},{"date":"2020-12-21","close":58.5977},{"date":"2020-12-22","close":57.7957},{"date":"2020-12-23","close":58.2203},{"date":"2020-12-24","close":58.3697},{"date":"2020-12-28","close":57.9529},{"date":"2020-12-29","close":58.0945},{"date":"2020-12-30","close":58.236},{"date":"2020-12-31","close":59.1325},{"date":"2021-01-04","close":58.1023},{"date":"2021-01-05","close":57.4025},{"date":"2021-01-06","close":58.6292},{"date":"2021-01-07","close":57.3711},{"date":"2021-01-08","close":57.5598},{"date":"2021-01-11","close":57.143},{"date":"2021-01-12","close":56.2466},{"date":"2021-01-13","close":56.8049},{"date":"2021-01-14","close":55.8456},{"date":"2021-01-15","close":56.6791},{"date":"2021-01-19","close":55.7984},{"date":"2021-01-20","close":56.2859},{"date":"2021-01-21","close":56.4589},{"date":"2021-01-22","close":56.8442},{"date":"2021-01-25","close":57.8429},{"date":"2021-01-26","close":57.9058},{"date":"2021-01-27","close":57.4654},{"date":"2021-01-28","close":57.143},{"date":"2021-01-29","close":57.316},{"date":"2021-02-01","close":57.1509},{"date":"2021-02-02","close":57.2216},{"date":"2021-02-03","close":57.0644},{"date":"2021-02-04","close":57.1587},{"date":"2021-02-05","close":57.9844},{"date":"2021-02-08","close":58.0552},{"date":"2021-02-09","close":57.489},{"date":"2021-02-10","close":57.4733},{"date":"2021-02-11","close":57.4497},{"date":"2021-02-12","close":56.514},{"date":"2021-02-16","close":55.9321},{"date":"2021-02-17","close":56.9229},{"date":"2021-02-18","close":57.1745},{"date":"2021-02-19","close":55.9478},{"date":"2021-02-22","close":55.9635},{"date":"2021-02-23","close":56.6476},{"date":"2021-02-24","close":55.9635},{"date":"2021-02-25","close":55.5389},{"date":"2021-02-26","close":53.7225},{"date":"2021-03-01","close":54.9885},{"date":"2021-03-02","close":54.8862},{"date":"2021-03-03","close":54.7132},{"date":"2021-03-04","close":53.9594},{"date":"2021-03-05","close":55.4354},{"date":"2021-03-08","close":57.1335},{"date":"2021-03-09","close":57.8794},{"date":"2021-03-10","close":58.0937},{"date":"2021-03-11","close":57.4747},{"date":"2021-03-12","close":58.3555},{"date":"2021-03-15","close":59.149},{"date":"2021-03-16","close":58.9506},{"date":"2021-03-17","close":58.0619},{"date":"2021-03-18","close":58.3238},{"date":"2021-03-19","close":58.2047},{"date":"2021-03-22","close":58.3238},{"date":"2021-03-23","close":58.8634},{"date":"2021-03-24","close":58.8475},{"date":"2021-03-25","close":59.6886},{"date":"2021-03-26","close":60.133},{"date":"2021-03-29","close":60.863},{"date":"2021-03-30","close":59.9346},{"date":"2021-03-31","close":60.2758},{"date":"2021-04-01","close":60.0854},{"date":"2021-04-05","close":60.6329},{"date":"2021-04-06","close":60.6091},{"date":"2021-04-07","close":60.4821},{"date":"2021-04-08","close":60.4742},{"date":"2021-04-09","close":60.5456},{"date":"2021-04-12","close":60.5139},{"date":"2021-04-13","close":61.474},{"date":"2021-04-14","close":61.4344},{"date":"2021-04-15","close":62.1406},{"date":"2021-04-16","close":62.6008},{"date":"2021-04-19","close":62.4818},{"date":"2021-04-20","close":63.569},{"date":"2021-04-21","close":63.6404},{"date":"2021-04-22","close":63.0214},{"date":"2021-04-23","close":62.9897},{"date":"2021-04-26","close":62.4342},{"date":"2021-04-27","close":62.1247},{"date":"2021-04-28","close":61.609},{"date":"2021-04-29","close":62.704},{"date":"2021-04-30","close":63.4023},{"date":"2021-05-03","close":63.7752},{"date":"2021-05-04","close":63.0135},{"date":"2021-05-05","close":61.8549},{"date":"2021-05-06","close":62.2755},{"date":"2021-05-07","close":62.2517},{"date":"2021-05-10","close":63.0532},{"date":"2021-05-11","close":62.3945},{"date":"2021-05-12","close":61.2122},{"date":"2021-05-13","close":62.1961},{"date":"2021-05-14","close":61.9502},{"date":"2021-05-17","close":61.6327},{"date":"2021-05-18","close":61.2281},{"date":"2021-05-19","close":61.0852},{"date":"2021-05-20","close":61.2915},{"date":"2021-05-21","close":62.0771},{"date":"2021-05-24","close":61.1725},{"date":"2021-05-25","close":60.3155},{"date":"2021-05-26","close":60.2679},{"date":"2021-05-27","close":59.9029},{"date":"2021-05-28","close":60.4187},{"date":"2021-06-01","close":59.9505},{"date":"2021-06-02","close":60.617},{"date":"2021-06-03","close":61.3771},{"date":"2021-06-04","close":61.2251},{"date":"2021-06-07","close":61.1371},{"date":"2021-06-08","close":60.657},{"date":"2021-06-09","close":61.2091},{"date":"2021-06-10","close":61.9692},{"date":"2021-06-11","close":61.8652},{"date":"2021-06-14","close":62.6253},{"date":"2021-06-15","close":62.5053},{"date":"2021-06-16","close":61.2091},{"date":"2021-06-17","close":61.4332},{"date":"2021-06-18","close":59.8649},{"date":"2021-06-21","close":60.7291},{"date":"2021-06-22","close":60.529},{"date":"2021-06-23","close":59.6489},{"date":"2021-06-24","close":59.6969},{"date":"2021-06-25","close":60.097},{"date":"2021-06-28","close":60.201},{"date":"2021-06-29","close":58.8168},{"date":"2021-06-30","close":58.8648},{"date":"2021-07-01","close":59.2968},{"date":"2021-07-02","close":59.3769},{"date":"2021-07-06","close":60.321},{"date":"2021-07-07","close":60.521},{"date":"2021-07-08","close":60.7691},{"date":"2021-07-09","close":60.449},{"date":"2021-07-12","close":60.449},{"date":"2021-07-13","close":59.6089},{"date":"2021-07-14","close":60.201},{"date":"2021-07-15","close":60.9211},{"date":"2021-07-16","close":61.7372},{"date":"2021-07-19","close":60.697},{"date":"2021-07-20","close":60.545},{"date":"2021-07-21","close":59.7849},{"date":"2021-07-22","close":59.5209},{"date":"2021-07-23","close":60.265},{"date":"2021-07-26","close":60.081},{"date":"2021-07-27","close":61.4732},{"date":"2021-07-28","close":60.601},{"date":"2021-07-29","close":60.417},{"date":"2021-07-30","close":59.9049},{"date":"2021-08-02","close":60.289},{"date":"2021-08-03","close":60.409},{"date":"2021-08-04","close":60.385},{"date":"2021-08-05","close":60.8731},{"date":"2021-08-06","close":60.8091},{"date":"2021-08-09","close":60.8091},{"date":"2021-08-10","close":61.1611},{"date":"2021-08-11","close":61.5532},{"date":"2021-08-12","close":61.8972},{"date":"2021-08-13","close":62.1773},{"date":"2021-08-16","close":62.7774},{"date":"2021-08-17","close":62.9054},{"date":"2021-08-18","close":62.3933},{"date":"2021-08-19","close":63.2574},{"date":"2021-08-20","close":64.0496},{"date":"2021-08-23","close":63.1934},{"date":"2021-08-24","close":62.8414},{"date":"2021-08-25","close":62.8574},{"date":"2021-08-26","close":62.7694},{"date":"2021-08-27","close":62.5613},{"date":"2021-08-30","close":62.6493},{"date":"2021-08-31","close":62.2813},{"date":"2021-09-01","close":63.1934},{"date":"2021-09-02","close":63.629},{"date":"2021-09-03","close":63.2176},{"date":"2021-09-07","close":61.7174},{"date":"2021-09-08","close":62.7821},{"date":"2021-09-09","close":63.2821},{"date":"2021-09-10","close":62.3466},{"date":"2021-09-13","close":61.7336},{"date":"2021-09-14","close":61.419},{"date":"2021-09-15","close":60.9351},{"date":"2021-09-16","close":60.435},{"date":"2021-09-17","close":59.7817},{"date":"2021-09-20","close":60.1689},{"date":"2021-09-21","close":60.0963},{"date":"2021-09-22","close":60.3624},{"date":"2021-09-23","close":59.8946},{"date":"2021-09-24","close":60.1527},{"date":"2021-09-27","close":59.5317},{"date":"2021-09-28","close":58.9913},{"date":"2021-09-29","close":59.9672},{"date":"2021-09-30","close":58.8945},{"date":"2021-10-01","close":58.3057},{"date":"2021-10-04","close":59.1607},{"date":"2021-10-05","close":58.7009},{"date":"2021-10-06","close":59.822},{"date":"2021-10-07","close":59.5639},{"date":"2021-10-08","close":58.6364},{"date":"2021-10-11","close":58.1686},{"date":"2021-10-12","close":58.4912},{"date":"2021-10-13","close":59.1768},{"date":"2021-10-14","close":59.4026},{"date":"2021-10-15","close":58.959},{"date":"2021-10-18","close":58.0395},{"date":"2021-10-19","close":60.6689},{"date":"2021-10-20","close":61.7739},{"date":"2021-10-21","close":62.3385},{"date":"2021-10-22","close":62.3385},{"date":"2021-10-25","close":61.7013},{"date":"2021-10-26","close":61.7739},{"date":"2021-10-27","close":61.29},{"date":"2021-10-28","close":61.5723},{"date":"2021-10-29","close":61.2416},{"date":"2021-11-01","close":60.8222},{"date":"2021-11-02","close":60.8867},{"date":"2021-11-03","close":60.8786},{"date":"2021-11-04","close":60.8464},{"date":"2021-11-05","close":61.7255},{"date":"2021-11-08","close":60.1527},{"date":"2021-11-09","close":60.1527},{"date":"2021-11-10","close":61.0399},{"date":"2021-11-11","close":60.5479},{"date":"2021-11-12","close":60.2818},{"date":"2021-11-15","close":61.2013},{"date":"2021-11-16","close":60.8222},{"date":"2021-11-17","close":60.7738},{"date":"2021-11-18","close":60.6447},{"date":"2021-11-19","close":59.8382},{"date":"2021-11-22","close":59.7172},{"date":"2021-11-23","close":60.3463},{"date":"2021-11-24","close":60.4108},{"date":"2021-11-26","close":59.4188},{"date":"2021-11-29","close":60.0237},{"date":"2021-11-30","close":57.4266},{"date":"2021-12-01","close":57.1443},{"date":"2021-12-02","close":58.4626},{"date":"2021-12-03","close":59.4392},{"date":"2021-12-06","close":60.4564},{"date":"2021-12-07","close":61.4085},{"date":"2021-12-08","close":61.14},{"date":"2021-12-09","close":62.0026},{"date":"2021-12-10","close":61.8154},{"date":"2021-12-13","close":62.4583},{"date":"2021-12-14","close":62.3363},{"date":"2021-12-15","close":63.6383},{"date":"2021-12-16","close":63.9394},{"date":"2021-12-17","close":62.3607},{"date":"2021-12-20","close":63.443},{"date":"2021-12-21","close":62.7757},{"date":"2021-12-22","close":62.7838},{"date":"2021-12-23","close":62.9384},{"date":"2021-12-27","close":63.0117},{"date":"2021-12-28","close":63.4023},{"date":"2021-12-29","close":63.8173},{"date":"2021-12-30","close":63.858},{"date":"2021-12-31","close":63.9313},{"date":"2022-01-03","close":63.7604},{"date":"2022-01-04","close":63.5569},{"date":"2022-01-05","close":64.4602},{"date":"2022-01-06","close":64.3382},{"date":"2022-01-07","close":65.274},{"date":"2022-01-10","close":64.9648},{"date":"2022-01-11","close":64.3951},{"date":"2022-01-12","close":64.5498},{"date":"2022-01-13","close":64.8997},{"date":"2022-01-14","close":64.4277},{"date":"2022-01-18","close":63.8499},{"date":"2022-01-19","close":64.3138},{"date":"2022-01-20","close":64.3626},{"date":"2022-01-21","close":64.5416},{"date":"2022-01-24","close":63.8662},{"date":"2022-01-25","close":63.4593},{"date":"2022-01-26","close":63.0361},{"date":"2022-01-27","close":63.6465},{"date":"2022-01-28","close":64.6637},{"date":"2022-01-31","close":65.6403},{"date":"2022-02-01","close":65.1275},{"date":"2022-02-02","close":66.1773},{"date":"2022-02-03","close":65.9251},{"date":"2022-02-04","close":65.2496},{"date":"2022-02-07","close":65.2415},{"date":"2022-02-08","close":65.3717},{"date":"2022-02-09","close":65.3635},{"date":"2022-02-10","close":63.679},{"date":"2022-02-11","close":64.3544},{"date":"2022-02-14","close":64.0859},{"date":"2022-02-15","close":63.6139},{"date":"2022-02-16","close":64.0208},{"date":"2022-02-17","close":64.4033},{"date":"2022-02-18","close":64.4114},{"date":"2022-02-22","close":64.5904},{"date":"2022-02-23","close":63.1826},{"date":"2022-02-24","close":62.792},{"date":"2022-02-25","close":64.8509},{"date":"2022-02-28","close":64.7207},{"date":"2022-03-01","close":64.5254},{"date":"2022-03-02","close":65.2334},{"date":"2022-03-03","close":66.2411},{"date":"2022-03-04","close":67.8659},{"date":"2022-03-07","close":68.3993},{"date":"2022-03-08","close":66.9304},{"date":"2022-03-09","close":66.4708},{"date":"2022-03-10","close":67.4638},{"date":"2022-03-11","close":67.5049},{"date":"2022-03-14","close":66.7335},{"date":"2022-03-15","close":66.4873},{"date":"2022-03-16","close":66.2739},{"date":"2022-03-17","close":67.8577},{"date":"2022-03-18","close":66.6924},{"date":"2022-03-21","close":67.152},{"date":"2022-03-22","close":67.0125},{"date":"2022-03-23","close":66.9878},{"date":"2022-03-24","close":67.5377},{"date":"2022-03-25","close":68.9081},{"date":"2022-03-28","close":69.1297},{"date":"2022-03-29","close":69.6631},{"date":"2022-03-30","close":70.1062},{"date":"2022-03-31","close":69.7287},{"date":"2022-04-01","close":70.8448},{"date":"2022-04-04","close":70.0406},{"date":"2022-04-05","close":70.6478},{"date":"2022-04-06","close":72.0839},{"date":"2022-04-07","close":71.9362},{"date":"2022-04-08","close":72.5271},{"date":"2022-04-11","close":71.8213},{"date":"2022-04-12","close":71.7147},{"date":"2022-04-13","close":71.5505},{"date":"2022-04-14","close":71.7229},{"date":"2022-04-18","close":71.2551},{"date":"2022-04-19","close":71.37},{"date":"2022-04-20","close":71.3864},{"date":"2022-04-21","close":71.0253},{"date":"2022-04-22","close":69.6631},{"date":"2022-04-25","close":69.3923},{"date":"2022-04-26","close":68.5799},{"date":"2022-04-27","close":68.424},{"date":"2022-04-28","close":68.826},{"date":"2022-04-29","close":66.996},{"date":"2022-05-02","close":66.5119},{"date":"2022-05-03","close":66.6596},{"date":"2022-05-04","close":67.71},{"date":"2022-05-05","close":68.1449},{"date":"2022-05-06","close":68.9491},{"date":"2022-05-09","close":68.744},{"date":"2022-05-10","close":67.2586},{"date":"2022-05-11","close":68.1285},{"date":"2022-05-12","close":68.03},{"date":"2022-05-13","close":68.6127},{"date":"2022-05-16","close":68.6783},{"date":"2022-05-17","close":69.1379},{"date":"2022-05-18","close":67.8331},{"date":"2022-05-19","close":67.4638},{"date":"2022-05-20","close":67.7346},{"date":"2022-05-23","close":68.1695},{"date":"2022-05-24","close":69.6877},{"date":"2022-05-25","close":69.4743},{"date":"2022-05-26","close":69.4087},{"date":"2022-05-27","close":69.8847},{"date":"2022-05-31","close":69.1133},{"date":"2022-06-01","close":68.6947},{"date":"2022-06-02","close":69.0571},{"date":"2022-06-03","close":68.4201},{"date":"2022-06-06","close":68.4367},{"date":"2022-06-07","close":68.7427},{"date":"2022-06-08","close":67.1627},{"date":"2022-06-09","close":65.6323},{"date":"2022-06-10","close":65.6075},{"date":"2022-06-13","close":63.1341},{"date":"2022-06-14","close":61.7113},{"date":"2022-06-15","close":61.9429},{"date":"2022-06-16","close":61.5293},{"date":"2022-06-17","close":60.7269},{"date":"2022-06-21","close":61.6947},{"date":"2022-06-22","close":62.3896},{"date":"2022-06-23","close":63.8207},{"date":"2022-06-24","close":64.6397},{"date":"2022-06-27","close":65.0367},{"date":"2022-06-28","close":64.9623},{"date":"2022-06-29","close":65.3676},{"date":"2022-06-30","close":66.0211},{"date":"2022-07-01","close":67.2041},{"date":"2022-07-05","close":65.7068},{"date":"2022-07-06","close":66.2031},{"date":"2022-07-07","close":66.0294},{"date":"2022-07-08","close":65.6655},{"date":"2022-07-11","close":65.9963},{"date":"2022-07-12","close":65.5579},{"date":"2022-07-13","close":65.0698},{"date":"2022-07-14","close":65.1608},{"date":"2022-07-15","close":65.5165},{"date":"2022-07-18","close":64.5321},{"date":"2022-07-19","close":64.3419},{"date":"2022-07-20","close":62.6791},{"date":"2022-07-21","close":62.8363},{"date":"2022-07-22","close":63.9862},{"date":"2022-07-25","close":65.0202},{"date":"2022-07-26","close":65.5579},{"date":"2022-07-27","close":65.5165},{"date":"2022-07-28","close":67.2703},{"date":"2022-07-29","close":67.8162},{"date":"2022-08-01","close":68.2795},{"date":"2022-08-02","close":67.9651},{"date":"2022-08-03","close":68.8254},{"date":"2022-08-04","close":68.569},{"date":"2022-08-05","close":68.3043},{"date":"2022-08-08","close":67.3282},{"date":"2022-08-09","close":68.1471},{"date":"2022-08-10","close":67.9486},{"date":"2022-08-11","close":67.6342},{"date":"2022-08-12","close":68.5194},{"date":"2022-08-15","close":70.0249},{"date":"2022-08-16","close":70.6867},{"date":"2022-08-17","close":70.8273},{"date":"2022-08-18","close":70.8522},{"date":"2022-08-19","close":70.8273},{"date":"2022-08-22","close":69.9588},{"date":"2022-08-23","close":69.4293},{"date":"2022-08-24","close":69.7437},{"date":"2022-08-25","close":69.7354},{"date":"2022-08-26","close":68.7262},{"date":"2022-08-29","close":69.1646},{"date":"2022-08-30","close":68.114},{"date":"2022-08-31","close":67.6673},{"date":"2022-09-01","close":68.6915},{"date":"2022-09-02","close":68.2495},{"date":"2022-09-06","close":67.9743},{"date":"2022-09-07","close":69.5506},{"date":"2022-09-08","close":69.0335},{"date":"2022-09-09","close":69.3588},{"date":"2022-09-12","close":70.2262},{"date":"2022-09-13","close":68.5914},{"date":"2022-09-14","close":68.7582},{"date":"2022-09-15","close":67.4905},{"date":"2022-09-16","close":67.4071},{"date":"2022-09-19","close":67.7074},{"date":"2022-09-20","close":66.7482},{"date":"2022-09-21","close":65.8308},{"date":"2022-09-22","close":65.4221},{"date":"2022-09-23","close":64.8466},{"date":"2022-09-26","close":63.2536},{"date":"2022-09-27","close":61.744},{"date":"2022-09-28","close":62.4362},{"date":"2022-09-29","close":59.2669},{"date":"2022-09-30","close":57.6405},{"date":"2022-10-03","close":59.2919},{"date":"2022-10-04","close":59.6339},{"date":"2022-10-05","close":57.5571},{"date":"2022-10-06","close":55.0133},{"date":"2022-10-07","close":53.7038},{"date":"2022-10-10","close":53.7956},{"date":"2022-10-11","close":54.0708},{"date":"2022-10-12","close":52.2609},{"date":"2022-10-13","close":54.246},{"date":"2022-10-14","close":53.6371},{"date":"2022-10-17","close":54.4461},{"date":"2022-10-18","close":55.497},{"date":"2022-10-19","close":54.7881},{"date":"2022-10-20","close":53.7205},{"date":"2022-10-21","close":54.6546},{"date":"2022-10-24","close":55.055},{"date":"2022-10-25","close":55.814},{"date":"2022-10-26","close":55.9808},{"date":"2022-10-27","close":56.1893},{"date":"2022-10-28","close":57.8907},{"date":"2022-10-31","close":58.3578},{"date":"2022-11-01","close":58.1493},{"date":"2022-11-02","close":57.5821},{"date":"2022-11-03","close":57.7406},{"date":"2022-11-04","close":55.9891},{"date":"2022-11-07","close":52.4945},{"date":"2022-11-08","close":52.2276},{"date":"2022-11-09","close":50.3927},{"date":"2022-11-10","close":52.0191},{"date":"2022-11-11","close":51.4269},{"date":"2022-11-14","close":48.341},{"date":"2022-11-15","close":49.1083},{"date":"2022-11-16","close":49.7171},{"date":"2022-11-17","close":48.6829},{"date":"2022-11-18","close":49.3418},{"date":"2022-11-21","close":49.6587},{"date":"2022-11-22","close":50.2509},{"date":"2022-11-23","close":50.9015},{"date":"2022-11-25","close":51.3185},{"date":"2022-11-28","close":50.5595},{"date":"2022-11-29","close":49.8506},{"date":"2022-11-30","close":50.9682},{"date":"2022-12-01","close":50.9075},{"date":"2022-12-02","close":50.9918},{"date":"2022-12-05","close":49.9799},{"date":"2022-12-06","close":49.1198},{"date":"2022-12-07","close":48.9089},{"date":"2022-12-08","close":49.1535},{"date":"2022-12-09","close":49.1451},{"date":"2022-12-12","close":50.5786},{"date":"2022-12-13","close":50.5786},{"date":"2022-12-14","close":49.9799},{"date":"2022-12-15","close":49.6173},{"date":"2022-12-16","close":49.4318},{"date":"2022-12-19","close":49.963},{"date":"2022-12-20","close":50.2413},{"date":"2022-12-21","close":50.6376},{"date":"2022-12-22","close":51.0087},{"date":"2022-12-23","close":51.2616},{"date":"2022-12-27","close":52.0965},{"date":"2022-12-28","close":51.8266},{"date":"2022-12-29","close":51.9784},{"date":"2022-12-30","close":51.7086},{"date":"2023-01-03","close":53.0999},{"date":"2023-01-04","close":53.3023},{"date":"2023-01-05","close":51.8266},{"date":"2023-01-06","close":52.1723},{"date":"2023-01-09","close":51.9362},{"date":"2023-01-10","close":52.1386},{"date":"2023-01-11","close":52.6024},{"date":"2023-01-12","close":53.0493},{"date":"2023-01-13","close":53.0578},{"date":"2023-01-17","close":52.7205},{"date":"2023-01-18","close":52.1218},{"date":"2023-01-19","close":52.2904},{"date":"2023-01-20","close":52.6361},{"date":"2023-01-23","close":53.0999},{"date":"2023-01-24","close":52.6867},{"date":"2023-01-25","close":52.5518},{"date":"2023-01-26","close":52.7711},{"date":"2023-01-27","close":52.6614},{"date":"2023-01-30","close":52.8638},{"date":"2023-01-31","close":53.6649},{"date":"2023-02-01","close":53.2096},{"date":"2023-02-02","close":52.282},{"date":"2023-02-03","close":50.8063},{"date":"2023-02-06","close":52.0627},{"date":"2023-02-07","close":51.9447},{"date":"2023-02-08","close":50.2329},{"date":"2023-02-09","close":48.6813},{"date":"2023-02-10","close":50.2076},{"date":"2023-02-13","close":49.4486},{"date":"2023-02-14","close":48.9595},{"date":"2023-02-15","close":49.1198},{"date":"2023-02-16","close":48.9933},{"date":"2023-02-17","close":49.4992},{"date":"2023-02-21","close":48.9933},{"date":"2023-02-22","close":48.6644},{"date":"2023-02-23","close":48.3102},{"date":"2023-02-24","close":48.0657},{"date":"2023-02-27","close":47.5007},{"date":"2023-02-28","close":46.902},{"date":"2023-03-01","close":46.1599},{"date":"2023-03-02","close":46.9436},{"date":"2023-03-03","close":47.7546},{"date":"2023-03-06","close":47.7802},{"date":"2023-03-07","close":46.6619},{"date":"2023-03-08","close":46.918},{"date":"2023-03-09","close":46.329},{"date":"2023-03-10","close":45.4241},{"date":"2023-03-13","close":46.2692},{"date":"2023-03-14","close":46.7046},{"date":"2023-03-15","close":47.729},{"date":"2023-03-16","close":47.7034},{"date":"2023-03-17","close":47.2936},{"date":"2023-03-20","close":47.4814},{"date":"2023-03-21","close":46.1753},{"date":"2023-03-22","close":45.4241},{"date":"2023-03-23","close":44.5789},{"date":"2023-03-24","close":45.9533},{"date":"2023-03-27","close":46.2094},{"date":"2023-03-28","close":46.7131},{"date":"2023-03-29","close":47.4473},{"date":"2023-03-30","close":47.5412},{"date":"2023-03-31","close":47.729},{"date":"2023-04-03","close":47.4387},{"date":"2023-04-04","close":48.0705},{"date":"2023-04-05","close":49.0095},{"date":"2023-04-06","close":49.5644},{"date":"2023-04-10","close":49.479},{"date":"2023-04-11","close":49.5815},{"date":"2023-04-12","close":49.4193},{"date":"2023-04-13","close":49.8205},{"date":"2023-04-14","close":49.4534},{"date":"2023-04-17","close":50.0937},{"date":"2023-04-18","close":48.9668},{"date":"2023-04-19","close":49.0266},{"date":"2023-04-20","close":48.8388},{"date":"2023-04-21","close":49.2656},{"date":"2023-04-24","close":49.1034},{"date":"2023-04-25","close":48.9241},{"date":"2023-04-26","close":47.9082},{"date":"2023-04-27","close":48.9583},{"date":"2023-04-28","close":48.779},{"date":"2023-05-01","close":48.7619},{"date":"2023-05-02","close":47.4046},{"date":"2023-05-03","close":47.6009},{"date":"2023-05-04","close":48.2924},{"date":"2023-05-05","close":48.2241},{"date":"2023-05-08","close":48.2327},{"date":"2023-05-09","close":48.2327},{"date":"2023-05-10","close":48.1046},{"date":"2023-05-11","close":47.3448},{"date":"2023-05-12","close":47.1143},{"date":"2023-05-15","close":46.7558},{"date":"2023-05-16","close":45.1082},{"date":"2023-05-17","close":45.4326},{"date":"2023-05-18","close":44.9716},{"date":"2023-05-19","close":44.4936},{"date":"2023-05-22","close":44.5277},{"date":"2023-05-23","close":44.6387},{"date":"2023-05-24","close":43.8021},{"date":"2023-05-25","close":43.0508},{"date":"2023-05-26","close":42.5643},{"date":"2023-05-30","close":42.4618},{"date":"2023-05-31","close":42.9228},{"date":"2023-06-01","close":42.4106},{"date":"2023-06-02","close":43.1374},{"date":"2023-06-05","close":43.6911},{"date":"2023-06-06","close":44.6601},{"date":"2023-06-07","close":45.8972},{"date":"2023-06-08","close":46.1049},{"date":"2023-06-09","close":45.9318},{"date":"2023-06-12","close":45.4214},{"date":"2023-06-13","close":45.3176},{"date":"2023-06-14","close":45.4733},{"date":"2023-06-15","close":45.7415},{"date":"2023-06-16","close":46.1395},{"date":"2023-06-20","close":46.0011},{"date":"2023-06-21","close":46.1049},{"date":"2023-06-22","close":45.854},{"date":"2023-06-23","close":44.8331},{"date":"2023-06-26","close":45.6723},{"date":"2023-06-27","close":45.43},{"date":"2023-06-28","close":44.6947},{"date":"2023-06-29","close":44.8331},{"date":"2023-06-30","close":44.8071},{"date":"2023-07-03","close":45.5166},{"date":"2023-07-05","close":45.9318},{"date":"2023-07-06","close":45.2916},{"date":"2023-07-07","close":45.1965},{"date":"2023-07-10","close":44.6254},{"date":"2023-07-11","close":44.9802},{"date":"2023-07-12","close":45.5858},{"date":"2023-07-13","close":45.8886},{"date":"2023-07-14","close":45.5425},{"date":"2023-07-17","close":44.3918},{"date":"2023-07-18","close":44.1669},{"date":"2023-07-19","close":44.9629},{"date":"2023-07-20","close":45.9492},{"date":"2023-07-21","close":46.5288},{"date":"2023-07-24","close":46.624},{"date":"2023-07-25","close":46.823},{"date":"2023-07-26","close":47.1085},{"date":"2023-07-27","close":46.1654},{"date":"2023-07-28","close":46.2866},{"date":"2023-07-31","close":46.3298},{"date":"2023-08-01","close":45.2484},{"date":"2023-08-02","close":45.283},{"date":"2023-08-03","close":43.8987},{"date":"2023-08-04","close":42.575},{"date":"2023-08-07","close":42.5144},{"date":"2023-08-08","close":42.6269},{"date":"2023-08-09","close":42.9903},{"date":"2023-08-10","close":43.1547},{"date":"2023-08-11","close":42.9038},{"date":"2023-08-14","close":42.3847},{"date":"2023-08-15","close":41.3551},{"date":"2023-08-16","close":41.5974},{"date":"2023-08-17","close":41.606},{"date":"2023-08-18","close":41.9002},{"date":"2023-08-21","close":41.632},{"date":"2023-08-22","close":41.3551},{"date":"2023-08-23","close":41.3551},{"date":"2023-08-24","close":41.5887},{"date":"2023-08-25","close":41.978},{"date":"2023-08-28","close":42.3327},{"date":"2023-08-29","close":42.8778},{"date":"2023-08-30","close":42.8259},{"date":"2023-08-31","close":42.5698},{"date":"2023-09-01","close":41.991},{"date":"2023-09-05","close":41.035},{"date":"2023-09-06","close":40.2984},{"date":"2023-09-07","close":40.3685},{"date":"2023-09-08","close":41.3245},{"date":"2023-09-11","close":41.4823},{"date":"2023-09-12","close":41.7191},{"date":"2023-09-13","close":41.877},{"date":"2023-09-14","close":42.5435},{"date":"2023-09-15","close":42.5084},{"date":"2023-09-18","close":42.6487},{"date":"2023-09-19","close":41.9647},{"date":"2023-09-20","close":42.0699},{"date":"2023-09-21","close":41.5612},{"date":"2023-09-22","close":41.877},{"date":"2023-09-25","close":42.0173},{"date":"2023-09-26","close":40.3948},{"date":"2023-09-27","close":39.8686},{"date":"2023-09-28","close":38.711},{"date":"2023-09-29","close":39.1758},{"date":"2023-10-02","close":37.1061},{"date":"2023-10-03","close":37.2464},{"date":"2023-10-04","close":36.8079},{"date":"2023-10-05","close":35.9397},{"date":"2023-10-06","close":36.5711},{"date":"2023-10-09","close":36.9921},{"date":"2023-10-10","close":37.3516},{"date":"2023-10-11","close":37.6761},{"date":"2023-10-12","close":36.4395},{"date":"2023-10-13","close":36.729},{"date":"2023-10-16","close":37.0271},{"date":"2023-10-17","close":36.7553},{"date":"2023-10-18","close":35.7467},{"date":"2023-10-19","close":35.6415},{"date":"2023-10-20","close":35.0977},{"date":"2023-10-23","close":34.668},{"date":"2023-10-24","close":35.3871},{"date":"2023-10-25","close":35.5538},{"date":"2023-10-26","close":35.9309},{"date":"2023-10-27","close":35.1504},{"date":"2023-10-30","close":35.0802},{"date":"2023-10-31","close":35.3608},{"date":"2023-11-01","close":35.2731},{"date":"2023-11-02","close":36.0274},{"date":"2023-11-03","close":38.2462},{"date":"2023-11-06","close":39.9826},{"date":"2023-11-07","close":39.9739},{"date":"2023-11-08","close":40.2896},{"date":"2023-11-09","close":39.3512},{"date":"2023-11-10","close":39.4301},{"date":"2023-11-13","close":39.053},{"date":"2023-11-14","close":40.7719},{"date":"2023-11-15","close":41.4209},{"date":"2023-11-16","close":41.1052},{"date":"2023-11-17","close":41.0087},{"date":"2023-11-20","close":40.7018},{"date":"2023-11-21","close":40.7106},{"date":"2023-11-22","close":40.9123},{"date":"2023-11-24","close":41.1841},{"date":"2023-11-27","close":41.1403},{"date":"2023-11-28","close":41.2192},{"date":"2023-11-29","close":40.9824},{"date":"2023-11-30","close":40.34},{"date":"2023-12-01","close":41.5234},{"date":"2023-12-04","close":41.0429},{"date":"2023-12-05","close":41.212},{"date":"2023-12-06","close":42.0483},{"date":"2023-12-07","close":42.0305},{"date":"2023-12-08","close":42.253},{"date":"2023-12-11","close":42.3953},{"date":"2023-12-12","close":42.3953},{"date":"2023-12-13","close":44.0146},{"date":"2023-12-14","close":43.7388},{"date":"2023-12-15","close":43.1338},{"date":"2023-12-18","close":42.8669},{"date":"2023-12-19","close":42.7156},{"date":"2023-12-20","close":41.9771},{"date":"2023-12-21","close":41.5946},{"date":"2023-12-22","close":41.639},{"date":"2023-12-26","close":41.8615},{"date":"2023-12-27","close":41.381},{"date":"2023-12-28","close":41.8704},{"date":"2023-12-29","close":41.817},{"date":"2024-01-02","close":43.1605},{"date":"2024-01-03","close":43.0893},{"date":"2024-01-04","close":42.8847},{"date":"2024-01-05","close":43.632},{"date":"2024-01-08","close":43.6053},{"date":"2024-01-09","close":42.9558},{"date":"2024-01-10","close":42.6444},{"date":"2024-01-11","close":41.9149},{"date":"2024-01-12","close":42.1106},{"date":"2024-01-16","close":41.6035},{"date":"2024-01-17","close":41.0785},{"date":"2024-01-18","close":40.4646},{"date":"2024-01-19","close":40.3222},{"date":"2024-01-22","close":40.0998},{"date":"2024-01-23","close":39.8596},{"date":"2024-01-24","close":39.2813},{"date":"2024-01-25","close":40.2066},{"date":"2024-01-26","close":40.5358},{"date":"2024-01-29","close":40.4201},{"date":"2024-01-30","close":40.6959},{"date":"2024-01-31","close":40.6781},{"date":"2024-02-01","close":41.5323},{"date":"2024-02-02","close":40.607},{"date":"2024-02-05","close":39.7617},{"date":"2024-02-06","close":40.1176},{"date":"2024-02-07","close":39.5838},{"date":"2024-02-08","close":39.308},{"date":"2024-02-09","close":39.7706},{"date":"2024-02-12","close":40.2333},{"date":"2024-02-13","close":39.4681},{"date":"2024-02-14","close":39.913},{"date":"2024-02-15","close":40.4735},{"date":"2024-02-16","close":40.8027},{"date":"2024-02-20","close":40.3489},{"date":"2024-02-21","close":41.1853},{"date":"2024-02-22","close":40.5714},{"date":"2024-02-23","close":42.5821},{"date":"2024-02-26","close":41.4255},{"date":"2024-02-27","close":42.5199},{"date":"2024-02-28","close":43.0181},{"date":"2024-02-29","close":43.1516},{"date":"2024-03-01","close":40.409},{"date":"2024-03-04","close":42.1322},{"date":"2024-03-05","close":41.5909},{"date":"2024-03-06","close":42.493},{"date":"2024-03-07","close":43.296},{"date":"2024-03-08","close":43.305},{"date":"2024-03-11","close":42.9802},{"date":"2024-03-12","close":42.3848},{"date":"2024-03-13","close":43.3682},{"date":"2024-03-14","close":42.9532},{"date":"2024-03-15","close":43.1607},{"date":"2024-03-18","close":43.7651},{"date":"2024-03-19","close":43.7651},{"date":"2024-03-20","close":43.4494},{"date":"2024-03-21","close":43.7561},{"date":"2024-03-22","close":43.5937},{"date":"2024-03-25","close":43.5306},{"date":"2024-03-26","close":42.1141},{"date":"2024-03-27","close":43.7741},{"date":"2024-03-28","close":44.3786},{"date":"2024-04-01","close":44.3515},{"date":"2024-04-02","close":43.9546},{"date":"2024-04-03","close":43.8734},{"date":"2024-04-04","close":43.8914},{"date":"2024-04-05","close":43.8192},{"date":"2024-04-08","close":44.0087},{"date":"2024-04-09","close":44.7034},{"date":"2024-04-10","close":44.0268},{"date":"2024-04-11","close":44.2252},{"date":"2024-04-12","close":44.126},{"date":"2024-04-15","close":43.2328},{"date":"2024-04-16","close":42.2765},{"date":"2024-04-17","close":43.5937},{"date":"2024-04-18","close":43.8192},{"date":"2024-04-19","close":44.965},{"date":"2024-04-22","close":45.6778},{"date":"2024-04-23","close":45.7138},{"date":"2024-04-24","close":46.2191},{"date":"2024-04-25","close":45.9845},{"date":"2024-04-26","close":45.5154},{"date":"2024-04-29","close":46.1379},{"date":"2024-04-30","close":45.9935},{"date":"2024-05-01","close":46.1469},{"date":"2024-05-02","close":46.1559},{"date":"2024-05-03","close":46.3724},{"date":"2024-05-06","close":46.3815},{"date":"2024-05-07","close":47.022},{"date":"2024-05-08","close":47.0491},{"date":"2024-05-09","close":47.6716},{"date":"2024-05-10","close":47.8791},{"date":"2024-05-13","close":47.852},{"date":"2024-05-14","close":47.6716},{"date":"2024-05-15","close":48.0144},{"date":"2024-05-16","close":48.0866},{"date":"2024-05-17","close":48.267},{"date":"2024-05-20","close":48.5196},{"date":"2024-05-21","close":48.664},{"date":"2024-05-22","close":48.267},{"date":"2024-05-23","close":47.4009},{"date":"2024-05-24","close":47.6265},{"date":"2024-05-28","close":47.7167},{"date":"2024-05-29","close":47.3107},{"date":"2024-05-30","close":48.267},{"date":"2024-05-31","close":49.261},{"date":"2024-06-03","close":49.0326},{"date":"2024-06-04","close":48.6763},{"date":"2024-06-05","close":47.982},{"date":"2024-06-06","close":47.7536},{"date":"2024-06-07","close":46.9953},{"date":"2024-06-10","close":47.0136},{"date":"2024-06-11","close":47.0775},{"date":"2024-06-12","close":46.4106},{"date":"2024-06-13","close":46.3101},{"date":"2024-06-14","close":46.0726},{"date":"2024-06-17","close":45.1773},{"date":"2024-06-18","close":45.1498},{"date":"2024-06-20","close":45.5062},{"date":"2024-06-21","close":44.958},{"date":"2024-06-24","close":45.5884},{"date":"2024-06-25","close":44.9397},{"date":"2024-06-26","close":44.9945},{"date":"2024-06-27","close":45.3234},{"date":"2024-06-28","close":44.7661},{"date":"2024-07-01","close":43.8617},{"date":"2024-07-02","close":44.3459},{"date":"2024-07-03","close":44.958},{"date":"2024-07-05","close":44.8666},{"date":"2024-07-08","close":45.0676},{"date":"2024-07-09","close":45.2047},{"date":"2024-07-10","close":45.4513},{"date":"2024-07-11","close":47.1689},{"date":"2024-07-12","close":47.4795},{"date":"2024-07-15","close":46.6207},{"date":"2024-07-16","close":46.8583},{"date":"2024-07-17","close":47.5435},{"date":"2024-07-18","close":47.1141},{"date":"2024-07-19","close":46.9679},{"date":"2024-07-22","close":47.3242},{"date":"2024-07-23","close":46.3375},{"date":"2024-07-24","close":47.6257},{"date":"2024-07-25","close":47.781},{"date":"2024-07-26","close":48.1465},{"date":"2024-07-29","close":48.3383},{"date":"2024-07-30","close":48.6124},{"date":"2024-07-31","close":48.8408},{"date":"2024-08-01","close":50.6497},{"date":"2024-08-02","close":51.2344},{"date":"2024-08-05","close":49.3707},{"date":"2024-08-06","close":49.4894},{"date":"2024-08-07","close":50.3299},{"date":"2024-08-08","close":49.5077},{"date":"2024-08-09","close":49.7635},{"date":"2024-08-12","close":49.9919},{"date":"2024-08-13","close":50.3208},{"date":"2024-08-14","close":50.7136},{"date":"2024-08-15","close":50.5127},{"date":"2024-08-16","close":51.1704},{"date":"2024-08-19","close":51.4263},{"date":"2024-08-20","close":51.4354},{"date":"2024-08-21","close":51.5359},{"date":"2024-08-22","close":51.5633},{"date":"2024-08-23","close":51.5907},{"date":"2024-08-26","close":51.6364},{"date":"2024-08-27","close":51.1887},{"date":"2024-08-28","close":51.2984},{"date":"2024-08-29","close":51.2709},{"date":"2024-08-30","close":51.6852},{"date":"2024-09-03","close":52.4526},{"date":"2024-09-04","close":53.1553},{"date":"2024-09-05","close":53.0166},{"date":"2024-09-06","close":52.8039},{"date":"2024-09-09","close":53.0443},{"date":"2024-09-10","close":53.3587},{"date":"2024-09-11","close":52.9149},{"date":"2024-09-12","close":52.8687},{"date":"2024-09-13","close":53.7748},{"date":"2024-09-16","close":54.1169},{"date":"2024-09-17","close":53.9504},{"date":"2024-09-18","close":53.0813},{"date":"2024-09-19","close":53.146},{"date":"2024-09-20","close":53.5621},{"date":"2024-09-23","close":53.4974},{"date":"2024-09-24","close":52.7207},{"date":"2024-09-25","close":52.9056},{"date":"2024-09-26","close":52.8224},{"date":"2024-09-27","close":52.8502},{"date":"2024-09-30","close":53.4327},{"date":"2024-10-01","close":53.8487},{"date":"2024-10-02","close":53.9597},{"date":"2024-10-03","close":53.7008},{"date":"2024-10-04","close":53.8395},{"date":"2024-10-07","close":52.7854},{"date":"2024-10-08","close":52.5265},{"date":"2024-10-09","close":52.129},{"date":"2024-10-10","close":51.3061},{"date":"2024-10-11","close":51.981},{"date":"2024-10-14","close":52.6375},{"date":"2024-10-15","close":53.2662},{"date":"2024-10-16","close":55.9846},{"date":"2024-10-17","close":55.2356},{"date":"2024-10-18","close":55.4021},{"date":"2024-10-21","close":55.5038},{"date":"2024-10-22","close":55.476},{"date":"2024-10-23","close":56.3359},{"date":"2024-10-24","close":56.188},{"date":"2024-10-25","close":55.0877},{"date":"2024-10-28","close":55.587},{"date":"2024-10-29","close":54.2001},{"date":"2024-10-30","close":54.0429},{"date":"2024-10-31","close":55.0415},{"date":"2024-11-01","close":54.5422},{"date":"2024-11-04","close":53.2755},{"date":"2024-11-05","close":54.1723},{"date":"2024-11-06","close":52.767},{"date":"2024-11-07","close":52.3601},{"date":"2024-11-08","close":53.4327},{"date":"2024-11-11","close":53.7655},{"date":"2024-11-12","close":52.73},{"date":"2024-11-13","close":52.3139},{"date":"2024-11-14","close":51.9533},{"date":"2024-11-15","close":53.2847},{"date":"2024-11-18","close":53.3587},{"date":"2024-11-19","close":53.2477},{"date":"2024-11-20","close":53.4419},{"date":"2024-11-21","close":53.9689},{"date":"2024-11-22","close":53.7563},{"date":"2024-11-25","close":54.1169},{"date":"2024-11-26","close":54.6624},{"date":"2024-11-27","close":55.1986},{"date":"2024-11-29","close":54.935},{"date":"2024-12-02","close":53.6165},{"date":"2024-12-03","close":52.99},{"date":"2024-12-04","close":52.7002},{"date":"2024-12-05","close":53.2144},{"date":"2024-12-06","close":52.4103},{"date":"2024-12-09","close":51.9802},{"date":"2024-12-10","close":51.4378},{"date":"2024-12-11","close":50.7459},{"date":"2024-12-12","close":50.3344},{"date":"2024-12-13","close":50.5308},{"date":"2024-12-16","close":50.0539},{"date":"2024-12-17","close":50.11},{"date":"2024-12-18","close":49.2124},{"date":"2024-12-19","close":49.549},{"date":"2024-12-20","close":50.1755},{"date":"2024-12-23","close":50.1942},{"date":"2024-12-24","close":50.2783},{"date":"2024-12-26","close":50.2222},{"date":"2024-12-27","close":50.428},{"date":"2024-12-30","close":50.3718},{"date":"2024-12-31","close":50.3625},{"date":"2025-01-02","close":50.8674},{"date":"2025-01-03","close":51.176},{"date":"2025-01-06","close":50.1755},{"date":"2025-01-07","close":50.5215},{"date":"2025-01-08","close":51.0544},{"date":"2025-01-10","close":49.923},{"date":"2025-01-13","close":49.9885},{"date":"2025-01-14","close":50.2035},{"date":"2025-01-15","close":50.1661},{"date":"2025-01-16","close":51.4846},{"date":"2025-01-17","close":51.6903},{"date":"2025-01-21","close":52.2794},{"date":"2025-01-22","close":49.4929},{"date":"2025-01-23","close":49.7547},{"date":"2025-01-24","close":50.0072},{"date":"2025-01-27","close":52.1111},{"date":"2025-01-28","close":51.7183},{"date":"2025-01-29","close":51.522},{"date":"2025-01-30","close":52.1859},{"date":"2025-01-31","close":51.9802},{"date":"2025-02-03","close":52.6628},{"date":"2025-02-04","close":50.456},{"date":"2025-02-05","close":50.5869},{"date":"2025-02-06","close":50.8487},{"date":"2025-02-07","close":51.0825},{"date":"2025-02-10","close":51.7183},{"date":"2025-02-11","close":52.0924},{"date":"2025-02-12","close":52.2981},{"date":"2025-02-13","close":53.0274},{"date":"2025-02-14","close":51.9802},{"date":"2025-02-18","close":51.9989},{"date":"2025-02-19","close":52.055},{"date":"2025-02-20","close":52.6628},{"date":"2025-02-21","close":53.7007},{"date":"2025-02-24","close":53.177},{"date":"2025-02-25","close":53.7007},{"date":"2025-02-26","close":53.4015},{"date":"2025-02-27","close":52.8124},{"date":"2025-02-28","close":53.5769},{"date":"2025-03-03","close":53.8135},{"date":"2025-03-04","close":51.41},{"date":"2025-03-05","close":51.1924},{"date":"2025-03-06","close":50.8044},{"date":"2025-03-07","close":52.2522},{"date":"2025-03-10","close":53.5012},{"date":"2025-03-11","close":52.1765},{"date":"2025-03-12","close":50.8328},{"date":"2025-03-13","close":51.1829},{"date":"2025-03-14","close":51.7412},{"date":"2025-03-17","close":51.7696},{"date":"2025-03-18","close":51.8264},{"date":"2025-03-19","close":51.9588},{"date":"2025-03-20","close":52.0251},{"date":"2025-03-21","close":51.6182},{"date":"2025-03-24","close":51.41},{"date":"2025-03-25","close":50.0096},{"date":"2025-03-26","close":50.9653},{"date":"2025-03-27","close":51.5425},{"date":"2025-03-28","close":52.0345},{"date":"2025-03-31","close":53.0565},{"date":"2025-04-01","close":53.2363},{"date":"2025-04-02","close":53.2079},{"date":"2025-04-03","close":53.2268},{"date":"2025-04-04","close":49.896},{"date":"2025-04-07","close":48.0981},{"date":"2025-04-08","close":46.991},{"date":"2025-04-09","close":49.4418},{"date":"2025-04-10","close":49.139},{"date":"2025-04-11","close":49.9055},{"date":"2025-04-14","close":51.1924},{"date":"2025-04-15","close":50.7855},{"date":"2025-04-16","close":50.2083},{"date":"2025-04-17","close":50.3124},{"date":"2025-04-21","close":49.262},{"date":"2025-04-22","close":50.53},{"date":"2025-04-23","close":50.4638},{"date":"2025-04-24","close":50.4827},{"date":"2025-04-25","close":50.1042},{"date":"2025-04-28","close":50.8517},{"date":"2025-04-29","close":51.3911},{"date":"2025-04-30","close":51.4573},{"date":"2025-05-01","close":51.8831},{"date":"2025-05-02","close":52.044},{"date":"2025-05-05","close":51.4952},{"date":"2025-05-06","close":51.7412},{"date":"2025-05-07","close":52.1859},{"date":"2025-05-08","close":52.044},{"date":"2025-05-09","close":52.1292},{"date":"2025-05-12","close":51.9021},{"date":"2025-05-13","close":50.918},{"date":"2025-05-14","close":51.0977},{"date":"2025-05-15","close":52.0819},{"date":"2025-05-16","close":52.7726},{"date":"2025-05-19","close":53.1795},{"date":"2025-05-20","close":54.8828},{"date":"2025-05-21","close":53.4918},{"date":"2025-05-22","close":52.6685},{"date":"2025-05-23","close":53.2647},{"date":"2025-05-27","close":53.681},{"date":"2025-05-28","close":52.8767},{"date":"2025-05-29","close":53.6505},{"date":"2025-05-30","close":54.273},{"date":"2025-06-02","close":54.3688},{"date":"2025-06-03","close":54.2922},{"date":"2025-06-04","close":53.708},{"date":"2025-06-05","close":53.6314},{"date":"2025-06-06","close":53.4111},{"date":"2025-06-09","close":53.3153},{"date":"2025-06-10","close":53.2579},{"date":"2025-06-11","close":53.2196},{"date":"2025-06-12","close":53.5452},{"date":"2025-06-13","close":53.1621},{"date":"2025-06-16","close":52.4151},{"date":"2025-06-17","close":51.4957},{"date":"2025-06-18","close":51.8884},{"date":"2025-06-20","close":51.9267},{"date":"2025-06-23","close":53.5165},{"date":"2025-06-24","close":53.6122},{"date":"2025-06-25","close":52.8652},{"date":"2025-06-26","close":52.8461},{"date":"2025-06-27","close":53.5069},{"date":"2025-06-30","close":54.1294},{"date":"2025-07-01","close":55.2116},{"date":"2025-07-02","close":54.9913},{"date":"2025-07-03","close":54.455},{"date":"2025-07-07","close":54.0528},{"date":"2025-07-08","close":53.9378},{"date":"2025-07-09","close":54.7327},{"date":"2025-07-10","close":55.7},{"date":"2025-07-11","close":54.9626},{"date":"2025-07-14","close":54.7806},{"date":"2025-07-15","close":54.1581},{"date":"2025-07-16","close":54.7519},{"date":"2025-07-17","close":55.1733},{"date":"2025-07-18","close":55.633},{"date":"2025-07-21","close":55.2499},{"date":"2025-07-22","close":56.0352},{"date":"2025-07-23","close":55.8245},{"date":"2025-07-24","close":56.2651},{"date":"2025-07-25","close":56.2651},{"date":"2025-07-28","close":55.5468},{"date":"2025-07-29","close":56.1803},{"date":"2025-07-30","close":55.7876},{"date":"2025-07-31","close":55.9792},{"date":"2025-08-01","close":57.8563},{"date":"2025-08-04","close":58.5459},{"date":"2025-08-05","close":58.498},{"date":"2025-08-06","close":58.3927},{"date":"2025-08-07","close":59.1301},{"date":"2025-08-08","close":59.1971},{"date":"2025-08-11","close":58.8907},{"date":"2025-08-12","close":58.7183},{"date":"2025-08-13","close":59.4749},{"date":"2025-08-14","close":58.5938},{"date":"2025-08-15","close":58.5555},{"date":"2025-08-18","close":57.8468},{"date":"2025-08-19","close":58.7087},{"date":"2025-08-20","close":58.9194},{"date":"2025-08-21","close":58.6608},{"date":"2025-08-22","close":59.2833},{"date":"2025-08-25","close":57.6456},{"date":"2025-08-26","close":57.2913},{"date":"2025-08-27","close":57.7893},{"date":"2025-08-28","close":57.2817},{"date":"2025-08-29","close":57.3679},{"date":"2025-09-02","close":56.64},{"date":"2025-09-03","close":56.4293},{"date":"2025-09-04","close":56.3048},{"date":"2025-09-05","close":56.3695},{"date":"2025-09-08","close":56.137},{"date":"2025-09-09","close":57.0088},{"date":"2025-09-10","close":57.561},{"date":"2025-09-11","close":58.1325},{"date":"2025-09-12","close":58.1713},{"date":"2025-09-15","close":58.6847},{"date":"2025-09-16","close":57.5416},{"date":"2025-09-17","close":57.7353},{"date":"2025-09-18","close":57.871},{"date":"2025-09-19","close":57.9775},{"date":"2025-09-22","close":57.9485},{"date":"2025-09-23","close":59.2078},{"date":"2025-09-24","close":59.1109},{"date":"2025-09-25","close":57.8032},{"date":"2025-09-26","close":58.4425},{"date":"2025-09-29","close":59.014},{"date":"2025-09-30","close":59.2562},{"date":"2025-10-01","close":58.9947},{"date":"2025-10-02","close":59.1787},{"date":"2025-10-03","close":59.605},{"date":"2025-10-06","close":59.5759},{"date":"2025-10-07","close":58.9656},{"date":"2025-10-08","close":58.675},{"date":"2025-10-09","close":58.3747},{"date":"2025-10-10","close":59.0625},{"date":"2025-10-13","close":59.4209},{"date":"2025-10-14","close":59.5953},{"date":"2025-10-15","close":59.76},{"date":"2025-10-16","close":58.7234},{"date":"2025-10-17","close":58.6847},{"date":"2025-10-20","close":59.5275},{"date":"2025-10-21","close":58.9656},{"date":"2025-10-22","close":58.9947},{"date":"2025-10-23","close":58.7816},{"date":"2025-10-24","close":59.1497},{"date":"2025-10-27","close":58.8978},{"date":"2025-10-28","close":57.7547},{"date":"2025-10-29","close":57.1444},{"date":"2025-10-30","close":57.6578},{"date":"2025-10-31","close":56.8538},{"date":"2025-11-03","close":56.6601},{"date":"2025-11-04","close":57.4641},{"date":"2025-11-05","close":57.8225},{"date":"2025-11-06","close":58.6072},{"date":"2025-11-07","close":59.6534},{"date":"2025-11-10","close":58.9656},{"date":"2025-11-11","close":59.2853},{"date":"2025-11-12","close":59.45},{"date":"2025-11-13","close":58.9656},{"date":"2025-11-14","close":58.6653},{"date":"2025-11-17","close":59.5759},{"date":"2025-11-18","close":59.5275},{"date":"2025-11-19","close":58.3069},{"date":"2025-11-20","close":58.9269},{"date":"2025-11-21","close":59.5468},{"date":"2025-11-24","close":59.6728},{"date":"2025-11-25","close":59.6146},{"date":"2025-11-26","close":60.5834},{"date":"2025-11-28","close":60.8062},{"date":"2025-12-01","close":58.8978},{"date":"2025-12-02","close":58.4619},{"date":"2025-12-03","close":58.1519},{"date":"2025-12-04","close":57.9678},{"date":"2025-12-05","close":57.3067},{"date":"2025-12-08","close":57.2577},{"date":"2025-12-09","close":57.2773},{"date":"2025-12-10","close":56.8854},{"date":"2025-12-11","close":56.9932},{"date":"2025-12-12","close":58.1297},{"date":"2025-12-15","close":58.6294},{"date":"2025-12-16","close":58.1395},{"date":"2025-12-17","close":58.8939},{"date":"2025-12-18","close":58.8841},{"date":"2025-12-19","close":58.2277},{"date":"2025-12-22","close":56.0624},{"date":"2025-12-23","close":56.9638},{"date":"2025-12-24","close":57.8162},{"date":"2025-12-26","close":58.0023},{"date":"2025-12-29","close":58.0513},{"date":"2025-12-30","close":57.8652},{"date":"2025-12-31","close":57.4047},{"date":"2026-01-02","close":58.0415},{"date":"2026-01-05","close":57.5026},{"date":"2026-01-06","close":57.532},{"date":"2026-01-07","close":55.9252},{"date":"2026-01-08","close":56.6306},{"date":"2026-01-09","close":56.807},{"date":"2026-01-12","close":57.2087},{"date":"2026-01-13","close":57.826},{"date":"2026-01-14","close":59.0311},{"date":"2026-01-15","close":59.1193},{"date":"2026-01-16","close":59.8933},{"date":"2026-01-20","close":59.8541},{"date":"2026-01-21","close":59.6875},{"date":"2026-01-22","close":58.7176},{"date":"2026-01-23","close":58.3942},{"date":"2026-01-26","close":59.0213},{"date":"2026-01-27","close":59.8933},{"date":"2026-01-28","close":59.4818},{"date":"2026-01-29","close":59.5993},{"date":"2026-01-30","close":58.9527},{"date":"2026-02-02","close":58.8155},{"date":"2026-02-03","close":60.1872},{"date":"2026-02-04","close":61.069},{"date":"2026-02-05","close":61.2552},{"date":"2026-02-06","close":61.069},{"date":"2026-02-09","close":61.0984},{"date":"2026-02-10","close":62.4995},{"date":"2026-02-11","close":63.3421},{"date":"2026-02-12","close":63.8026},{"date":"2026-02-13","close":65.1644},{"date":"2026-02-17","close":64.3218},{"date":"2026-02-18","close":63.4106},{"date":"2026-02-19","close":64.1357},{"date":"2026-02-20","close":64.6256},{"date":"2026-02-23","close":62.9306},{"date":"2026-02-24","close":62.4505},{"date":"2026-02-25","close":62.2839},{"date":"2026-02-26","close":62.0684},{"date":"2026-02-27","close":62.5166},{"date":"2026-03-02","close":62.4275},{"date":"2026-03-03","close":62.0612},{"date":"2026-03-04","close":61.9522},{"date":"2026-03-05","close":62.378},{"date":"2026-03-06","close":62.6156},{"date":"2026-03-09","close":62.2889},{"date":"2026-03-10","close":62.1107},{"date":"2026-03-11","close":61.5958},{"date":"2026-03-12","close":62.2196},{"date":"2026-03-13","close":62.5859},{"date":"2026-03-16","close":62.7938},{"date":"2026-03-17","close":62.4077},{"date":"2026-03-18","close":61.5859},{"date":"2026-03-19","close":60.4175},{"date":"2026-03-20","close":58.7937},{"date":"2026-03-23","close":59.2294},{"date":"2026-03-24","close":59.6749},{"date":"2026-03-25","close":60.0611},{"date":"2026-03-26","close":60.2987},{"date":"2026-03-27","close":60.2789},{"date":"2026-03-30","close":61.2294},{"date":"2026-03-31","close":61.2096},{"date":"2026-04-01","close":61.4374},{"date":"2026-04-02","close":62.1503},{"date":"2026-04-06","close":61.6057},{"date":"2026-04-07","close":62.0711},{"date":"2026-04-08","close":62.576},{"date":"2026-04-09","close":63.477},{"date":"2026-04-10","close":63.5958},{"date":"2026-04-13","close":62.3483},{"date":"2026-04-14","close":63.081},{"date":"2026-04-15","close":61.7641},{"date":"2026-04-16","close":61.8631},{"date":"2026-04-17","close":61.8037},{"date":"2026-04-20","close":61.6057},{"date":"2026-04-21","close":60.4868},{"date":"2026-04-22","close":60.3482},{"date":"2026-04-23","close":61.9027},{"date":"2026-04-24","close":61.9621},{"date":"2026-04-27","close":61.8829},{"date":"2026-04-28","close":62.2691},{"date":"2026-04-29","close":61.8829},{"date":"2026-04-30","close":63.8632},{"date":"2026-05-01","close":63.3087},{"date":"2026-05-04","close":62.3285},{"date":"2026-05-05","close":62.3681},{"date":"2026-05-06","close":61.0314},{"date":"2026-05-07","close":61.0017},{"date":"2026-05-08","close":61.2789},{"date":"2026-05-11","close":61.9423},{"date":"2026-05-12","close":62.2988},{"date":"2026-05-13","close":62.1008},{"date":"2026-05-14","close":62.3483},{"date":"2026-05-15","close":61.1205},{"date":"2026-05-18","close":66.893},{"date":"2026-05-19","close":67.4573},{"date":"2026-05-20","close":67.0613},{"date":"2026-05-21","close":67.6158},{"date":"2026-05-22","close":67.0019},{"date":"2026-05-26","close":66.6157},{"date":"2026-05-27","close":66.5365},{"date":"2026-05-28","close":66.7147},{"date":"2026-05-29","close":66.94},{"date":"2026-06-01","close":64.61},{"date":"2026-06-02","close":66.47},{"date":"2026-06-03","close":65.46},{"date":"2026-06-04","close":66.5},{"date":"2026-06-05","close":66.9},{"date":"2026-06-08","close":65.52},{"date":"2026-06-09","close":66.25},{"date":"2026-06-10","close":66.77},{"date":"2026-06-11","close":66.69},{"date":"2026-06-12","close":67.91},{"date":"2026-06-15","close":68.15},{"date":"2026-06-16","close":68.5},{"date":"2026-06-17","close":68.02},{"date":"2026-06-18","close":68.41},{"date":"2026-06-22","close":68.04},{"date":"2026-06-23","close":68.45},{"date":"2026-06-24","close":69.26},{"date":"2026-06-25","close":69.51},{"date":"2026-06-26","close":69.39},{"date":"2026-06-29","close":69.18},{"date":"2026-06-30","close":68.29},{"date":"2026-07-01","close":67.79},{"date":"2026-07-02","close":69.75},{"date":"2026-07-06","close":69.26},{"date":"2026-07-07","close":69.83},{"date":"2026-07-08","close":69.86},{"date":"2026-07-09","close":69.45},{"date":"2026-07-10","close":70.08},{"date":"2026-07-13","close":70.8},{"date":"2026-07-14","close":71.3},{"date":"2026-07-15","close":70.97},{"date":"2026-07-16","close":71.69},{"date":"2026-07-17","close":71.04},{"date":"2026-07-20","close":70.36},{"date":"2026-07-21","close":69.85},{"date":"2026-07-22","close":71.09},{"date":"2026-07-23","close":71.46},{"date":"2026-07-24","close":71.1},{"date":"2026-07-27","close":70.27},{"date":"2026-07-28","close":70.62},{"date":"2026-07-29","close":70.55},{"date":"2026-07-30","close":69.73},{"date":"2026-07-31","close":69.17},{"date":"2026-08-03","close":68.75},{"date":"2026-08-04","close":69.22},{"date":"2026-08-05","close":68.27},{"date":"2026-08-06","close":66.8},{"date":"2026-08-07","close":67.39},{"date":"2026-08-10","close":67.15},{"date":"2026-08-11","close":68.1},{"date":"2026-08-12","close":68.04},{"date":"2026-08-13","close":68.54},{"date":"2026-08-14","close":68.77},{"date":"2026-08-17","close":68.77},{"date":"2026-08-18","close":68.61},{"date":"2026-08-19","close":68.29},{"date":"2026-08-20","close":67.47},{"date":"2026-08-21","close":66.6},{"date":"2026-08-24","close":66.61},{"date":"2026-08-25","close":66.93},{"date":"2026-08-26","close":66.91},{"date":"2026-08-27","close":66.5},{"date":"2026-08-28","close":65.55},{"date":"2026-08-31","close":66.01},{"date":"2026-09-01","close":66.38},{"date":"2026-09-02","close":66.05},{"date":"2026-09-03","close":66.79},{"date":"2026-09-04","close":65.84},{"date":"2026-09-08","close":66.22},{"date":"2026-09-09","close":65.1},{"date":"2026-09-10","close":65.05},{"date":"2026-09-11","close":64.36},{"date":"2026-09-14","close":64.46},{"date":"2026-09-15","close":63.87},{"date":"2026-09-16","close":63.51},{"date":"2026-09-17","close":64.29},{"date":"2026-09-18","close":63.58},{"date":"2026-09-21","close":62.82},{"date":"2026-09-22","close":62.43},{"date":"2026-09-23","close":61.17},{"date":"2026-09-24","close":60.4},{"date":"2026-09-25","close":60.68},{"date":"2026-09-28","close":60.28},{"date":"2026-09-29","close":60.64},{"date":"2026-09-30","close":60.52},{"date":"2026-10-01","close":60.76},{"date":"2026-10-02","close":61.31},{"date":"2026-10-05","close":61.02},{"date":"2026-10-06","close":62.0},{"date":"2026-10-07","close":61.53},{"date":"2026-10-08","close":61.75},{"date":"2026-10-09","close":61.64},{"date":"2026-10-12","close":62.45},{"date":"2026-10-13","close":62.3},{"date":"2026-10-14","close":62.8},{"date":"2026-10-15","close":62.86},{"date":"2026-10-16","close":63.56},{"date":"2026-10-19","close":62.21},{"date":"2026-10-20","close":62.84},{"date":"2026-10-21","close":62.33},{"date":"2026-10-22","close":65.395}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":65.4,"low_30d":59.44,"support":60.07,"high_30d":65.74,"change_1d":4.9,"change_7d":2.9,"change_30d":1.6,"resistance":65.11,"position_in_range":95.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.4,"per":27.47,"quarter":"2024-Q2"},{"pbr":1.64,"per":22.07,"quarter":"2024-Q3"},{"pbr":1.56,"per":18.45,"quarter":"2024-Q4"},{"pbr":1.64,"per":16.84,"quarter":"2025-Q1"},{"pbr":1.68,"per":16.71,"quarter":"2025-Q2"},{"pbr":1.81,"per":17.85,"quarter":"2025-Q3"},{"pbr":1.67,"per":16.78,"quarter":"2025-Q4"},{"pbr":1.78,"per":17.79,"quarter":"2026-Q1"},{"pbr":1.72,"per":19.62,"quarter":"2026-Q2"},{"pbr":1.97,"per":18.79,"quarter":"현재"}],"timeline":[{"close":44.7661,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":53.4327,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":50.3625,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":53.0565,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":54.1294,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":59.2562,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":57.4047,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":61.2096,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":68.29,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.66,"pbr_5y_low":1.4,"per_5y_avg":19.29,"per_5y_low":16.71,"current_pbr":1.97,"current_per":18.79,"pbr_5y_high":1.81,"per_5y_high":27.47,"pbr_5y_median":1.67,"per_5y_median":17.85,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 71 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"Utilities - Regulated Electric"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -12.9%"},"momentum":{"grade":"C","reason":"RSI 71"},"valuation":{"grade":"C","reason":"PER 18.79x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.0%"},"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":0.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.0,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.67,"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":false,"unit":"","value":1.34,"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":51.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":21.18,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.4,"per":27.47,"close":44.7661,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.64,"per":22.07,"close":53.4327,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.56,"per":18.45,"close":50.3625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.64,"per":16.84,"close":53.0565,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.68,"per":16.71,"close":54.1294,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.81,"per":17.85,"close":59.2562,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.67,"per":16.78,"close":57.4047,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.78,"per":17.79,"close":61.2096,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.72,"per":19.62,"close":68.29,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"18.8배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"0.0%"}],"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":0.79,"pbr":1.9,"per":20.09,"roa":null,"roe":1.102437280257434e-05,"revenue":4480000000.0,"market_cap":55361720320.0,"net_income":370000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":null,"total_equity":33562000000.0,"profit_margin":8.258928571428572e-05,"dividend_yield":3.93,"fiscal_quarter":"Q2","operating_income":329000000.0,"operating_margin":0.0734375},{"eps":0.95,"pbr":null,"per":null,"roa":0.005237059150938622,"roe":0.021305794764469758,"revenue":5144000000.0,"market_cap":null,"net_income":621000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.515746500777605,"total_assets":118578000000.0,"total_equity":29147000000.0,"profit_margin":0.12072317262830481,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1440000000.0,"operating_margin":0.27993779160186627},{"eps":0.68,"pbr":null,"per":null,"roa":0.005057959380961013,"roe":0.020149228071381906,"revenue":4093000000.0,"market_cap":null,"net_income":586000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4490593696555094,"total_assets":115857000000.0,"total_equity":29083000000.0,"profit_margin":0.14317126801856828,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":756000000.0,"operating_margin":0.18470559491815294},{"eps":1.06,"pbr":null,"per":null,"roa":0.009014579244961782,"roe":0.03632949333718537,"revenue":4527000000.0,"market_cap":null,"net_income":1006000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5020985199911642,"total_assets":111597000000.0,"total_equity":27691000000.0,"profit_margin":0.2222222222222222,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1339000000.0,"operating_margin":0.2957808703335542},{"eps":0.75,"pbr":null,"per":null,"roa":0.007073649724034586,"roe":0.027925776226345764,"revenue":3810000000.0,"market_cap":null,"net_income":760000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5039370078740157,"total_assets":107441000000.0,"total_equity":27215000000.0,"profit_margin":0.1994750656167979,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1096000000.0,"operating_margin":0.28766404199475065},{"eps":0.93,"pbr":null,"per":null,"roa":0.0061785663048156475,"roe":0.023606797003471586,"revenue":4076000000.0,"market_cap":null,"net_income":646000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5053974484789009,"total_assets":104555000000.0,"total_equity":27365000000.0,"profit_margin":0.15848871442590776,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1223000000.0,"operating_margin":0.30004906771344453},{"eps":0.58,"pbr":null,"per":null,"roa":-0.0007420787970512132,"roe":-0.002788683814625913,"revenue":3400000000.0,"market_cap":null,"net_income":-76000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.44176470588235295,"total_assets":102415000000.0,"total_equity":27253000000.0,"profit_margin":-0.02235294117647059,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":773000000.0,"operating_margin":0.2273529411764706},{"eps":0.98,"pbr":null,"per":null,"roa":0.009356842316169104,"roe":0.03392539319312775,"revenue":3941000000.0,"market_cap":null,"net_income":934000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5260086272519665,"total_assets":99820000000.0,"total_equity":27531000000.0,"profit_margin":0.23699568637401675,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1218000000.0,"operating_margin":0.30905861456483125},{"eps":0.6607121219989268,"pbr":null,"per":null,"roa":0.0056066203929613515,"roe":0.020795626639086913,"revenue":3486000000.0,"market_cap":null,"net_income":563000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4770510613884108,"total_assets":100417000000.0,"total_equity":27073000000.0,"profit_margin":0.1615031554790591,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":805000000.0,"operating_margin":0.23092369477911648},{"eps":0.5093951849677041,"pbr":null,"per":null,"roa":0.0043233174844370375,"roe":0.01608256445789723,"revenue":3632000000.0,"market_cap":null,"net_income":441000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4642070484581498,"total_assets":102005000000.0,"total_equity":27421000000.0,"profit_margin":0.12142070484581498,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":833000000.0,"operating_margin":0.22935022026431717},{"eps":0.27144641375830036,"pbr":null,"per":null,"roa":0.0021553305451610535,"roe":0.00853645246830615,"revenue":3534000000.0,"market_cap":null,"net_income":235000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.48896434634974534,"total_assets":109032000000.0,"total_equity":27529000000.0,"profit_margin":0.06649688737973967,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":698000000.0,"operating_margin":0.1975099037917374},{"eps":0.18827985294724664,"pbr":null,"per":null,"roa":0.0015385631896397119,"roe":0.005815612958470101,"revenue":3810000000.0,"market_cap":null,"net_income":163000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.48661417322834644,"total_assets":105943000000.0,"total_equity":28028000000.0,"profit_margin":0.04278215223097113,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1035000000.0,"operating_margin":0.27165354330708663}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.6298,"per":27.47,"date":"2024-06","close":44.77,"source":"reported"},{"eps":1.6298,"per":29.97,"date":"2024-07","close":48.84,"source":"reported"},{"eps":1.6298,"per":31.71,"date":"2024-08","close":51.69,"source":"reported"},{"eps":2.4216,"per":22.07,"date":"2024-09","close":53.43,"source":"reported"},{"eps":2.4216,"per":22.73,"date":"2024-10","close":55.04,"source":"reported"},{"eps":2.4216,"per":22.69,"date":"2024-11","close":54.94,"source":"reported"},{"eps":2.7301,"per":18.45,"date":"2024-12","close":50.36,"source":"reported"},{"eps":2.7301,"per":19.04,"date":"2025-01","close":51.98,"source":"reported"},{"eps":2.7301,"per":19.62,"date":"2025-02","close":53.58,"source":"reported"},{"eps":3.1507,"per":16.84,"date":"2025-03","close":53.06,"source":"reported"},{"eps":3.1507,"per":16.33,"date":"2025-04","close":51.46,"source":"reported"},{"eps":3.1507,"per":17.23,"date":"2025-05","close":54.27,"source":"reported"},{"eps":3.24,"per":16.71,"date":"2025-06","close":54.13,"source":"reported"},{"eps":3.24,"per":17.28,"date":"2025-07","close":55.98,"source":"reported"},{"eps":3.24,"per":17.71,"date":"2025-08","close":57.37,"source":"reported"},{"eps":3.32,"per":17.85,"date":"2025-09","close":59.26,"source":"reported"},{"eps":3.32,"per":17.12,"date":"2025-10","close":56.85,"source":"reported"},{"eps":3.32,"per":18.32,"date":"2025-11","close":60.81,"source":"reported"},{"eps":3.42,"per":16.78,"date":"2025-12","close":57.4,"source":"reported"},{"eps":3.42,"per":17.24,"date":"2026-01","close":58.95,"source":"reported"},{"eps":3.42,"per":18.28,"date":"2026-02","close":62.52,"source":"reported"},{"eps":3.44,"per":17.79,"date":"2026-03","close":61.21,"source":"reported"},{"eps":3.44,"per":18.56,"date":"2026-04","close":63.86,"source":"reported"},{"eps":3.44,"per":19.46,"date":"2026-05","close":66.94,"source":"reported"},{"eps":3.48,"per":19.62,"date":"2026-06","close":68.29,"source":"reported"},{"eps":3.48,"per":19.88,"date":"2026-07","close":69.17,"source":"reported"},{"eps":3.48,"per":18.97,"date":"2026-08","close":66.01,"source":"reported"},{"eps":3.48,"per":17.39,"date":"2026-09","close":60.52,"source":"reported"},{"eps":3.48,"per":18.79,"date":"2026-10","close":65.39,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.72,"std":3.81,"count":29,"current":18.79,"lower_1sd":15.91,"upper_1sd":23.53},"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":"Dominion Energy, Inc.","phase":"above-fold","symbol_resolved":true}