{"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":"2026-10-23T10:00:25.648561+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.2,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":1.7,"direction":"higher_better","percentile":54}],"summary":"매출 +6.2%","percentile":58},"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":89.0,"direction":null,"percentile":89},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.3,"direction":"higher_better","percentile":60}],"summary":"RSI 89","percentile":73},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.07x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":23.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.66,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.47,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 2.5x","percentile":32}},"signals":[],"summary":"Edison International(EIX)은 Utilities 섹터 US 시장 종목입니다, 시가총액 222.68억. 현재가 $57.87, 전일 대비 +1.2%, 30일 +3.3%. PER 8.1배 / ROE 3.0%. 기술적 시그널: RSI 89(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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.81,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.81%","value_pct":4.81},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":38.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.47,"direction":"lower_better","percentile":null}],"summary":"배당성향 39%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.81},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.35268792001675564,"grade":"C","trend":"상승","atr_14":1.5303499999999997,"rsi_14":89.01960784313721,"sma_20":54.85049999999999,"sma_60":61.3225,"comment":"상승 추세, RSI 89","analysis":"RSI(14) 89.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.35)가 시그널선(-1.10)을 상회합니다(골든크로스). SMA20 55, SMA60 61 — 혼조세입니다. 볼린저밴드 52~58 (현재 위치 101%).","bb_lower":51.88670192995541,"bb_upper":57.81429807004457,"macd_signal":-1.0995836740167433},"change_pct":1.24,"chart_data":[{"date":"2024-10-23","open":77.91,"high":78.52,"low":77.78,"close":78.18,"volume":2332413,"rsi_14":47.14,"sma_20":85.54,"sma_60":84.77,"sma_120":79.47},{"date":"2024-10-24","open":78.4,"high":78.46,"low":77.62,"close":77.83,"volume":1066578,"rsi_14":47.52,"sma_20":85.51,"sma_60":84.86,"sma_120":79.58},{"date":"2024-10-25","open":78.42,"high":78.54,"low":76.17,"close":76.28,"volume":1720619,"rsi_14":46.73,"sma_20":85.37,"sma_60":84.9,"sma_120":79.67},{"date":"2024-10-28","open":76.47,"high":77.11,"low":76.38,"close":76.79,"volume":1588999,"rsi_14":48.26,"sma_20":85.24,"sma_60":84.93,"sma_120":79.76},{"date":"2024-10-29","open":76.0,"high":76.42,"low":75.08,"close":75.58,"volume":2405577,"rsi_14":44.85,"sma_20":85.01,"sma_60":84.98,"sma_120":79.84},{"date":"2024-10-30","open":74.71,"high":76.72,"low":74.36,"close":75.67,"volume":2473333,"rsi_14":51.01,"sma_20":84.8,"sma_60":85.01,"sma_120":79.91},{"date":"2024-10-31","open":75.58,"high":76.18,"low":74.64,"close":74.9,"volume":3176352,"rsi_14":44.79,"sma_20":84.58,"sma_60":85.02,"sma_120":79.97},{"date":"2024-11-01","open":75.1,"high":75.29,"low":73.66,"close":73.75,"volume":2142564,"rsi_14":35.73,"sma_20":84.33,"sma_60":85.01,"sma_120":80.03},{"date":"2024-11-04","open":73.57,"high":73.94,"low":72.9,"close":73.63,"volume":2914568,"rsi_14":32.38,"sma_20":84.15,"sma_60":84.99,"sma_120":80.08},{"date":"2024-11-05","open":73.63,"high":74.51,"low":73.2,"close":74.51,"volume":1892199,"rsi_14":32.85,"sma_20":84.0,"sma_60":84.99,"sma_120":80.13},{"date":"2024-11-06","open":74.45,"high":74.99,"low":73.68,"close":73.79,"volume":3571107,"rsi_14":34.38,"sma_20":83.84,"sma_60":84.96,"sma_120":80.17},{"date":"2024-11-07","open":73.77,"high":74.65,"low":73.33,"close":74.04,"volume":2593766,"rsi_14":31.23,"sma_20":83.76,"sma_60":84.93,"sma_120":80.22},{"date":"2024-11-08","open":74.36,"high":75.84,"low":73.97,"close":75.54,"volume":2050741,"rsi_14":43.39,"sma_20":83.73,"sma_60":84.93,"sma_120":80.27},{"date":"2024-11-11","open":75.44,"high":76.41,"low":75.39,"close":75.98,"volume":2211184,"rsi_14":39.48,"sma_20":83.69,"sma_60":84.93,"sma_120":80.33},{"date":"2024-11-12","open":75.99,"high":76.2,"low":75.11,"close":75.22,"volume":1969928,"rsi_14":35.68,"sma_20":83.57,"sma_60":84.91,"sma_120":80.39},{"date":"2024-11-13","open":75.6,"high":75.67,"low":74.31,"close":74.7,"volume":1892558,"rsi_14":35.1,"sma_20":83.38,"sma_60":84.89,"sma_120":80.46},{"date":"2024-11-14","open":74.77,"high":75.34,"low":74.54,"close":74.66,"volume":1867176,"rsi_14":40.99,"sma_20":83.26,"sma_60":84.85,"sma_120":80.52},{"date":"2024-11-15","open":74.57,"high":76.13,"low":74.57,"close":76.07,"volume":4902595,"rsi_14":46.32,"sma_20":83.17,"sma_60":84.84,"sma_120":80.6},{"date":"2024-11-18","open":75.59,"high":76.59,"low":75.46,"close":76.43,"volume":2438608,"rsi_14":54.74,"sma_20":83.14,"sma_60":84.83,"sma_120":80.69},{"date":"2024-11-19","open":75.96,"high":77.94,"low":75.96,"close":77.85,"volume":2619747,"rsi_14":60.54,"sma_20":83.13,"sma_60":84.83,"sma_120":80.78},{"date":"2024-11-20","open":77.93,"high":78.33,"low":77.73,"close":78.29,"volume":1757090,"rsi_14":66.88,"sma_20":83.14,"sma_60":84.85,"sma_120":80.86},{"date":"2024-11-21","open":78.39,"high":79.17,"low":78.02,"close":79.17,"volume":2094668,"rsi_14":77.8,"sma_20":83.21,"sma_60":84.89,"sma_120":80.95},{"date":"2024-11-22","open":79.58,"high":79.97,"low":78.53,"close":78.61,"volume":2774521,"rsi_14":74.46,"sma_20":83.34,"sma_60":84.89,"sma_120":81.03},{"date":"2024-11-25","open":78.99,"high":79.65,"low":78.49,"close":79.64,"volume":3434097,"rsi_14":74.82,"sma_20":83.5,"sma_60":84.9,"sma_120":81.13},{"date":"2024-11-26","open":79.84,"high":80.06,"low":79.29,"close":79.76,"volume":2052208,"rsi_14":80.73,"sma_20":83.73,"sma_60":84.91,"sma_120":81.24},{"date":"2024-11-27","open":79.99,"high":80.58,"low":79.78,"close":80.32,"volume":1589281,"rsi_14":81.32,"sma_20":83.98,"sma_60":84.92,"sma_120":81.36},{"date":"2024-11-29","open":80.34,"high":80.55,"low":79.68,"close":79.77,"volume":1243975,"rsi_14":73.27,"sma_20":84.25,"sma_60":84.92,"sma_120":81.48},{"date":"2024-12-02","open":79.96,"high":79.99,"low":77.58,"close":77.98,"volume":2492252,"rsi_14":59.58,"sma_20":84.48,"sma_60":84.9,"sma_120":81.58},{"date":"2024-12-03","open":78.4,"high":78.61,"low":76.95,"close":77.03,"volume":1390112,"rsi_14":58.51,"sma_20":84.67,"sma_60":84.88,"sma_120":81.67},{"date":"2024-12-04","open":76.9,"high":77.63,"low":76.35,"close":76.67,"volume":2256645,"rsi_14":59.37,"sma_20":84.79,"sma_60":84.88,"sma_120":81.76},{"date":"2024-12-05","open":76.93,"high":78.1,"low":76.7,"close":77.19,"volume":2527360,"rsi_14":61.58,"sma_20":84.98,"sma_60":84.89,"sma_120":81.86},{"date":"2024-12-06","open":77.21,"high":77.4,"low":75.66,"close":76.31,"volume":2041160,"rsi_14":51.18,"sma_20":85.1,"sma_60":84.88,"sma_120":81.96},{"date":"2024-12-09","open":76.14,"high":76.54,"low":75.45,"close":75.47,"volume":1718747,"rsi_14":45.58,"sma_20":85.1,"sma_60":84.84,"sma_120":82.06},{"date":"2024-12-10","open":75.45,"high":75.51,"low":73.78,"close":75.25,"volume":2430043,"rsi_14":36.61,"sma_20":85.06,"sma_60":84.78,"sma_120":82.15},{"date":"2024-12-11","open":75.22,"high":75.49,"low":74.04,"close":74.16,"volume":1798480,"rsi_14":30.09,"sma_20":85.0,"sma_60":84.7,"sma_120":82.23},{"date":"2024-12-12","open":74.55,"high":74.56,"low":73.71,"close":74.19,"volume":1443428,"rsi_14":23.88,"sma_20":84.97,"sma_60":84.64,"sma_120":82.31},{"date":"2024-12-13","open":74.56,"high":74.97,"low":74.13,"close":74.44,"volume":1197261,"rsi_14":27.34,"sma_20":84.96,"sma_60":84.6,"sma_120":82.39},{"date":"2024-12-16","open":74.85,"high":74.98,"low":73.75,"close":73.79,"volume":1301660,"rsi_14":16.87,"sma_20":84.83,"sma_60":84.53,"sma_120":82.47},{"date":"2024-12-17","open":73.45,"high":73.82,"low":72.78,"close":73.18,"volume":2004899,"rsi_14":14.72,"sma_20":84.65,"sma_60":84.44,"sma_120":82.54},{"date":"2024-12-18","open":73.0,"high":73.13,"low":71.08,"close":71.14,"volume":1919630,"rsi_14":7.49,"sma_20":84.29,"sma_60":84.31,"sma_120":82.59},{"date":"2024-12-19","open":70.86,"high":71.64,"low":70.37,"close":70.84,"volume":2636654,"rsi_14":7.67,"sma_20":83.88,"sma_60":84.19,"sma_120":82.65},{"date":"2024-12-20","open":70.79,"high":72.41,"low":70.71,"close":72.29,"volume":5974350,"rsi_14":22.1,"sma_20":83.5,"sma_60":84.07,"sma_120":82.72},{"date":"2024-12-23","open":72.29,"high":72.48,"low":71.32,"close":72.47,"volume":1959187,"rsi_14":25.82,"sma_20":83.16,"sma_60":83.96,"sma_120":82.78},{"date":"2024-12-24","open":72.63,"high":73.0,"low":72.2,"close":72.96,"volume":997099,"rsi_14":30.61,"sma_20":82.79,"sma_60":83.84,"sma_120":82.85},{"date":"2024-12-26","open":72.59,"high":72.93,"low":72.31,"close":72.73,"volume":1000175,"rsi_14":25.91,"sma_20":82.41,"sma_60":83.71,"sma_120":82.92},{"date":"2024-12-27","open":72.22,"high":73.02,"low":72.18,"close":72.53,"volume":985536,"rsi_14":27.97,"sma_20":81.98,"sma_60":83.59,"sma_120":82.99},{"date":"2024-12-30","open":72.35,"high":72.62,"low":71.52,"close":72.43,"volume":2780687,"rsi_14":30.63,"sma_20":81.57,"sma_60":83.47,"sma_120":83.05},{"date":"2024-12-31","open":72.35,"high":72.92,"low":71.98,"close":72.58,"volume":1553884,"rsi_14":32.79,"sma_20":81.28,"sma_60":83.36,"sma_120":83.09},{"date":"2025-01-02","open":73.41,"high":73.65,"low":72.4,"close":72.73,"volume":1375958,"rsi_14":39.55,"sma_20":81.04,"sma_60":83.29,"sma_120":83.14},{"date":"2025-01-03","open":72.98,"high":73.55,"low":72.2,"close":72.54,"volume":2118254,"rsi_14":38.15,"sma_20":80.81,"sma_60":83.2,"sma_120":83.19},{"date":"2025-01-06","open":72.54,"high":72.63,"low":71.19,"close":71.3,"volume":2250502,"rsi_14":30.33,"sma_20":80.49,"sma_60":83.1,"sma_120":83.23},{"date":"2025-01-07","open":71.3,"high":71.99,"low":70.97,"close":71.09,"volume":2143464,"rsi_14":29.2,"sma_20":80.16,"sma_60":83.01,"sma_120":83.25},{"date":"2025-01-08","open":69.6,"high":69.6,"low":61.28,"close":63.85,"volume":12054996,"rsi_14":16.3,"sma_20":79.48,"sma_60":82.77,"sma_120":83.2},{"date":"2025-01-10","open":63.53,"high":64.77,"low":58.91,"close":59.72,"volume":13048640,"rsi_14":14.32,"sma_20":78.59,"sma_60":82.45,"sma_120":83.12},{"date":"2025-01-13","open":58.98,"high":59.11,"low":50.78,"close":52.62,"volume":17350680,"rsi_14":10.24,"sma_20":77.38,"sma_60":81.98,"sma_120":82.97},{"date":"2025-01-14","open":52.73,"high":54.75,"low":51.85,"close":53.68,"volume":10563620,"rsi_14":8.73,"sma_20":76.22,"sma_60":81.52,"sma_120":82.83},{"date":"2025-01-15","open":56.73,"high":58.71,"low":55.75,"close":56.32,"volume":10967447,"rsi_14":17.36,"sma_20":75.19,"sma_60":81.14,"sma_120":82.71},{"date":"2025-01-16","open":56.8,"high":57.34,"low":54.85,"close":56.19,"volume":7409759,"rsi_14":15.67,"sma_20":74.19,"sma_60":80.73,"sma_120":82.58},{"date":"2025-01-17","open":56.01,"high":58.77,"low":55.76,"close":57.6,"volume":5677248,"rsi_14":20.27,"sma_20":73.3,"sma_60":80.37,"sma_120":82.45},{"date":"2025-01-21","open":57.27,"high":57.71,"low":56.25,"close":57.17,"volume":5987442,"rsi_14":20.1,"sma_20":72.5,"sma_60":79.97,"sma_120":82.31},{"date":"2025-01-22","open":56.83,"high":56.84,"low":53.32,"close":53.55,"volume":7132842,"rsi_14":17.78,"sma_20":71.52,"sma_60":79.51,"sma_120":82.14},{"date":"2025-01-23","open":53.63,"high":54.47,"low":52.34,"close":52.62,"volume":6590579,"rsi_14":16.86,"sma_20":70.4,"sma_60":79.04,"sma_120":81.95},{"date":"2025-01-24","open":52.72,"high":54.23,"low":52.64,"close":54.09,"volume":4892428,"rsi_14":20.19,"sma_20":69.36,"sma_60":78.62,"sma_120":81.76},{"date":"2025-01-27","open":52.49,"high":54.07,"low":51.76,"close":53.05,"volume":8062243,"rsi_14":19.68,"sma_20":68.24,"sma_60":78.17,"sma_120":81.55},{"date":"2025-01-28","open":53.14,"high":53.72,"low":51.08,"close":51.55,"volume":4838617,"rsi_14":19.54,"sma_20":67.04,"sma_60":77.72,"sma_120":81.35},{"date":"2025-01-29","open":51.64,"high":51.76,"low":51.06,"close":51.27,"volume":4849856,"rsi_14":19.94,"sma_20":65.84,"sma_60":77.27,"sma_120":81.14},{"date":"2025-01-30","open":51.76,"high":51.76,"low":49.17,"close":49.67,"volume":7986863,"rsi_14":24.06,"sma_20":64.56,"sma_60":76.79,"sma_120":80.91},{"date":"2025-01-31","open":50.05,"high":51.15,"low":48.93,"close":49.61,"volume":12046987,"rsi_14":28.28,"sma_20":63.27,"sma_60":76.34,"sma_120":80.68},{"date":"2025-02-03","open":48.91,"high":49.14,"low":47.44,"close":48.18,"volume":6874482,"rsi_14":37.39,"sma_20":61.89,"sma_60":75.87,"sma_120":80.43},{"date":"2025-02-04","open":48.23,"high":48.59,"low":47.39,"close":47.52,"volume":4422269,"rsi_14":32.07,"sma_20":60.49,"sma_60":75.36,"sma_120":80.17},{"date":"2025-02-05","open":48.04,"high":48.75,"low":47.43,"close":48.18,"volume":4372284,"rsi_14":23.25,"sma_20":59.19,"sma_60":74.88,"sma_120":79.92},{"date":"2025-02-06","open":48.46,"high":48.63,"low":46.84,"close":46.99,"volume":5684862,"rsi_14":21.74,"sma_20":57.87,"sma_60":74.38,"sma_120":79.65},{"date":"2025-02-07","open":46.86,"high":47.31,"low":45.86,"close":46.02,"volume":5562519,"rsi_14":13.41,"sma_20":56.9,"sma_60":73.83,"sma_120":79.38},{"date":"2025-02-10","open":45.88,"high":46.38,"low":45.07,"close":46.09,"volume":6735939,"rsi_14":14.19,"sma_20":56.16,"sma_60":73.27,"sma_120":79.1},{"date":"2025-02-11","open":45.72,"high":46.73,"low":45.38,"close":46.68,"volume":4593305,"rsi_14":22.38,"sma_20":55.84,"sma_60":72.74,"sma_120":78.83},{"date":"2025-02-12","open":46.17,"high":48.54,"low":46.01,"close":48.4,"volume":5683874,"rsi_14":34.03,"sma_20":55.55,"sma_60":72.25,"sma_120":78.57},{"date":"2025-02-13","open":48.51,"high":48.62,"low":46.9,"close":47.33,"volume":3783822,"rsi_14":23.69,"sma_20":55.06,"sma_60":71.74,"sma_120":78.29},{"date":"2025-02-14","open":46.58,"high":47.9,"low":45.97,"close":45.99,"volume":4675755,"rsi_14":23.15,"sma_20":54.51,"sma_60":71.18,"sma_120":78.01},{"date":"2025-02-18","open":46.31,"high":47.23,"low":45.84,"close":47.13,"volume":5189900,"rsi_14":32.71,"sma_20":53.94,"sma_60":70.63,"sma_120":77.73},{"date":"2025-02-19","open":47.04,"high":48.53,"low":46.99,"close":48.16,"volume":4284716,"rsi_14":38.52,"sma_20":53.45,"sma_60":70.08,"sma_120":77.45},{"date":"2025-02-20","open":48.12,"high":48.39,"low":47.29,"close":47.68,"volume":3676589,"rsi_14":42.0,"sma_20":53.13,"sma_60":69.51,"sma_120":77.18},{"date":"2025-02-21","open":47.77,"high":47.97,"low":47.08,"close":47.93,"volume":6204204,"rsi_14":43.33,"sma_20":52.87,"sma_60":68.92,"sma_120":76.91},{"date":"2025-02-24","open":48.46,"high":48.46,"low":47.2,"close":47.99,"volume":5246419,"rsi_14":49.14,"sma_20":52.54,"sma_60":68.35,"sma_120":76.62},{"date":"2025-02-25","open":48.1,"high":48.32,"low":47.0,"close":47.92,"volume":6782997,"rsi_14":51.9,"sma_20":52.26,"sma_60":67.76,"sma_120":76.33},{"date":"2025-02-26","open":48.07,"high":48.52,"low":47.57,"close":48.33,"volume":5605908,"rsi_14":50.75,"sma_20":52.09,"sma_60":67.18,"sma_120":76.04},{"date":"2025-02-27","open":47.95,"high":48.12,"low":46.6,"close":47.17,"volume":4440450,"rsi_14":50.84,"sma_20":51.86,"sma_60":66.56,"sma_120":75.74},{"date":"2025-02-28","open":47.5,"high":50.89,"low":47.31,"close":50.02,"volume":12161947,"rsi_14":66.34,"sma_20":51.88,"sma_60":66.01,"sma_120":75.46},{"date":"2025-03-03","open":50.21,"high":51.76,"low":50.03,"close":50.78,"volume":5295545,"rsi_14":68.14,"sma_20":51.95,"sma_60":65.5,"sma_120":75.2},{"date":"2025-03-04","open":50.93,"high":51.54,"low":50.14,"close":50.36,"volume":3917856,"rsi_14":64.46,"sma_20":52.06,"sma_60":65.0,"sma_120":74.94},{"date":"2025-03-05","open":50.56,"high":50.99,"low":49.49,"close":50.7,"volume":5457930,"rsi_14":60.15,"sma_20":52.24,"sma_60":64.51,"sma_120":74.69},{"date":"2025-03-06","open":50.25,"high":50.81,"low":49.44,"close":50.6,"volume":2958890,"rsi_14":65.72,"sma_20":52.37,"sma_60":64.02,"sma_120":74.45},{"date":"2025-03-07","open":50.59,"high":52.24,"low":50.47,"close":51.82,"volume":3749891,"rsi_14":78.35,"sma_20":52.63,"sma_60":63.56,"sma_120":74.22},{"date":"2025-03-10","open":51.98,"high":53.44,"low":51.54,"close":52.36,"volume":5129303,"rsi_14":77.02,"sma_20":52.98,"sma_60":63.12,"sma_120":73.98},{"date":"2025-03-11","open":52.36,"high":52.56,"low":50.68,"close":51.5,"volume":4606826,"rsi_14":67.6,"sma_20":53.27,"sma_60":62.68,"sma_120":73.73},{"date":"2025-03-12","open":51.8,"high":52.0,"low":50.29,"close":50.97,"volume":2862160,"rsi_14":67.21,"sma_20":53.51,"sma_60":62.24,"sma_120":73.47},{"date":"2025-03-13","open":50.97,"high":51.8,"low":50.77,"close":51.29,"volume":3505393,"rsi_14":67.46,"sma_20":53.66,"sma_60":61.81,"sma_120":73.23},{"date":"2025-03-14","open":51.46,"high":52.5,"low":51.08,"close":52.37,"volume":3615631,"rsi_14":70.58,"sma_20":53.94,"sma_60":61.4,"sma_120":73.0},{"date":"2025-03-17","open":52.58,"high":54.98,"low":52.34,"close":54.17,"volume":5365521,"rsi_14":75.22,"sma_20":54.38,"sma_60":61.03,"sma_120":72.78},{"date":"2025-03-18","open":53.56,"high":54.76,"low":53.41,"close":53.93,"volume":3911191,"rsi_14":72.91,"sma_20":54.75,"sma_60":60.66,"sma_120":72.55},{"date":"2025-03-19","open":53.79,"high":54.16,"low":53.14,"close":53.75,"volume":2738923,"rsi_14":79.3,"sma_20":55.06,"sma_60":60.33,"sma_120":72.32},{"date":"2025-03-20","open":53.62,"high":54.2,"low":53.29,"close":54.13,"volume":3042616,"rsi_14":73.48,"sma_20":55.41,"sma_60":60.02,"sma_120":72.1},{"date":"2025-03-21","open":53.82,"high":54.33,"low":53.37,"close":53.44,"volume":11828736,"rsi_14":65.33,"sma_20":55.71,"sma_60":59.66,"sma_120":71.87},{"date":"2025-03-24","open":53.35,"high":54.29,"low":53.15,"close":53.83,"volume":2732071,"rsi_14":69.99,"sma_20":56.03,"sma_60":59.31,"sma_120":71.63},{"date":"2025-03-25","open":53.71,"high":53.74,"low":52.17,"close":52.6,"volume":3200110,"rsi_14":59.9,"sma_20":56.28,"sma_60":58.93,"sma_120":71.38},{"date":"2025-03-26","open":52.64,"high":53.33,"low":52.34,"close":53.08,"volume":3243728,"rsi_14":62.48,"sma_20":56.54,"sma_60":58.56,"sma_120":71.13},{"date":"2025-03-27","open":53.11,"high":53.15,"low":52.51,"close":52.63,"volume":3746041,"rsi_14":54.45,"sma_20":56.84,"sma_60":58.18,"sma_120":70.88},{"date":"2025-03-28","open":53.43,"high":53.85,"low":52.5,"close":53.45,"volume":4992048,"rsi_14":55.78,"sma_20":57.02,"sma_60":57.82,"sma_120":70.65},{"date":"2025-03-31","open":53.58,"high":54.52,"low":53.55,"close":54.13,"volume":5783480,"rsi_14":64.16,"sma_20":57.21,"sma_60":57.47,"sma_120":70.42},{"date":"2025-04-01","open":54.24,"high":54.32,"low":53.48,"close":53.98,"volume":3512744,"rsi_14":66.87,"sma_20":57.4,"sma_60":57.12,"sma_120":70.2},{"date":"2025-04-02","open":53.89,"high":55.37,"low":53.68,"close":55.05,"volume":3610953,"rsi_14":69.46,"sma_20":57.64,"sma_60":56.79,"sma_120":69.99},{"date":"2025-04-03","open":55.57,"high":55.57,"low":53.46,"close":53.64,"volume":3829179,"rsi_14":56.34,"sma_20":57.8,"sma_60":56.45,"sma_120":69.78},{"date":"2025-04-04","open":53.75,"high":53.79,"low":49.68,"close":50.3,"volume":4531875,"rsi_14":33.23,"sma_20":57.72,"sma_60":56.08,"sma_120":69.54},{"date":"2025-04-07","open":49.44,"high":50.95,"low":47.82,"close":50.02,"volume":4915727,"rsi_14":31.07,"sma_20":57.55,"sma_60":55.81,"sma_120":69.29},{"date":"2025-04-08","open":50.64,"high":51.21,"low":48.35,"close":48.97,"volume":4271672,"rsi_14":29.08,"sma_20":57.37,"sma_60":55.6,"sma_120":69.02},{"date":"2025-04-09","open":48.4,"high":52.43,"low":47.57,"close":52.29,"volume":4720201,"rsi_14":41.82,"sma_20":57.4,"sma_60":55.58,"sma_120":68.78},{"date":"2025-04-10","open":51.59,"high":52.24,"low":50.2,"close":51.68,"volume":2895706,"rsi_14":42.04,"sma_20":57.38,"sma_60":55.53,"sma_120":68.53},{"date":"2025-04-11","open":51.7,"high":52.68,"low":50.56,"close":52.33,"volume":2085601,"rsi_14":42.95,"sma_20":57.34,"sma_60":55.45,"sma_120":68.29},{"date":"2025-04-14","open":52.89,"high":53.6,"low":52.24,"close":53.38,"volume":1821885,"rsi_14":49.91,"sma_20":57.25,"sma_60":55.38,"sma_120":68.06},{"date":"2025-04-15","open":53.59,"high":54.01,"low":53.02,"close":53.08,"volume":2077583,"rsi_14":47.45,"sma_20":57.16,"sma_60":55.28,"sma_120":67.82},{"date":"2025-04-16","open":53.17,"high":53.54,"low":52.24,"close":52.55,"volume":1757310,"rsi_14":47.23,"sma_20":57.05,"sma_60":55.19,"sma_120":67.58},{"date":"2025-04-17","open":52.87,"high":54.27,"low":52.76,"close":53.54,"volume":2010304,"rsi_14":47.74,"sma_20":56.98,"sma_60":55.17,"sma_120":67.34},{"date":"2025-04-21","open":53.06,"high":53.29,"low":51.56,"close":52.06,"volume":1946576,"rsi_14":41.52,"sma_20":56.86,"sma_60":55.15,"sma_120":67.09},{"date":"2025-04-22","open":53.18,"high":54.15,"low":52.72,"close":53.94,"volume":3591506,"rsi_14":47.69,"sma_20":56.82,"sma_60":55.13,"sma_120":66.87},{"date":"2025-04-23","open":54.05,"high":54.83,"low":53.68,"close":54.25,"volume":3144531,"rsi_14":45.45,"sma_20":56.86,"sma_60":55.14,"sma_120":66.66},{"date":"2025-04-24","open":54.44,"high":54.69,"low":53.99,"close":54.29,"volume":2184489,"rsi_14":49.5,"sma_20":56.89,"sma_60":55.17,"sma_120":66.45},{"date":"2025-04-25","open":54.44,"high":54.44,"low":53.6,"close":54.07,"volume":2966232,"rsi_14":61.11,"sma_20":56.92,"sma_60":55.21,"sma_120":66.24},{"date":"2025-04-28","open":54.0,"high":54.49,"low":53.23,"close":54.43,"volume":2154799,"rsi_14":67.25,"sma_20":56.93,"sma_60":55.28,"sma_120":66.04},{"date":"2025-04-29","open":54.1,"high":55.0,"low":54.07,"close":54.79,"volume":2726351,"rsi_14":74.02,"sma_20":56.92,"sma_60":55.36,"sma_120":65.85},{"date":"2025-04-30","open":54.1,"high":54.52,"low":49.27,"close":49.92,"volume":11267525,"rsi_14":41.29,"sma_20":56.66,"sma_60":55.37,"sma_120":65.62},{"date":"2025-05-01","open":50.14,"high":51.51,"low":50.05,"close":50.9,"volume":3783250,"rsi_14":47.2,"sma_20":56.39,"sma_60":55.42,"sma_120":65.39},{"date":"2025-05-02","open":51.11,"high":52.01,"low":50.57,"close":51.19,"volume":3165270,"rsi_14":45.83,"sma_20":56.21,"sma_60":55.46,"sma_120":65.17},{"date":"2025-05-05","open":51.17,"high":51.65,"low":50.89,"close":51.24,"volume":2561666,"rsi_14":41.56,"sma_20":56.22,"sma_60":55.53,"sma_120":64.95},{"date":"2025-05-06","open":50.9,"high":51.73,"low":50.85,"close":51.15,"volume":2085058,"rsi_14":42.25,"sma_20":56.28,"sma_60":55.6,"sma_120":64.72},{"date":"2025-05-07","open":50.98,"high":52.51,"low":50.97,"close":52.01,"volume":2761487,"rsi_14":47.88,"sma_20":56.44,"sma_60":55.7,"sma_120":64.48},{"date":"2025-05-08","open":52.25,"high":53.12,"low":52.01,"close":52.36,"volume":2359841,"rsi_14":45.16,"sma_20":56.45,"sma_60":55.79,"sma_120":64.26},{"date":"2025-05-09","open":52.54,"high":53.03,"low":52.3,"close":52.42,"volume":2318669,"rsi_14":51.65,"sma_20":56.49,"sma_60":55.84,"sma_120":64.05},{"date":"2025-05-12","open":53.27,"high":53.41,"low":52.25,"close":52.76,"volume":2615593,"rsi_14":43.61,"sma_20":56.51,"sma_60":55.93,"sma_120":63.83},{"date":"2025-05-13","open":52.75,"high":53.21,"low":51.99,"close":52.41,"volume":2722220,"rsi_14":40.0,"sma_20":56.46,"sma_60":56.03,"sma_120":63.6},{"date":"2025-05-14","open":52.29,"high":52.82,"low":51.22,"close":52.59,"volume":2330166,"rsi_14":40.95,"sma_20":56.43,"sma_60":56.12,"sma_120":63.37},{"date":"2025-05-15","open":52.91,"high":53.91,"low":52.65,"close":53.73,"volume":2069082,"rsi_14":48.37,"sma_20":56.5,"sma_60":56.2,"sma_120":63.14},{"date":"2025-05-16","open":53.98,"high":54.69,"low":53.81,"close":54.69,"volume":2320746,"rsi_14":51.2,"sma_20":56.56,"sma_60":56.31,"sma_120":62.91},{"date":"2025-05-19","open":54.02,"high":54.39,"low":53.96,"close":54.1,"volume":1915637,"rsi_14":46.94,"sma_20":56.67,"sma_60":56.41,"sma_120":62.67},{"date":"2025-05-20","open":54.1,"high":54.57,"low":54.1,"close":54.39,"volume":1698373,"rsi_14":84.19,"sma_20":56.69,"sma_60":56.51,"sma_120":62.43},{"date":"2025-05-21","open":54.27,"high":54.27,"low":53.04,"close":53.12,"volume":2807107,"rsi_14":66.21,"sma_20":56.63,"sma_60":56.59,"sma_120":62.18},{"date":"2025-05-22","open":52.57,"high":52.77,"low":51.6,"close":52.44,"volume":2227768,"rsi_14":58.66,"sma_20":56.53,"sma_60":56.65,"sma_120":61.91},{"date":"2025-05-23","open":52.58,"high":52.99,"low":51.83,"close":52.84,"volume":1568282,"rsi_14":60.54,"sma_20":56.47,"sma_60":56.74,"sma_120":61.65},{"date":"2025-05-27","open":53.49,"high":53.63,"low":52.37,"close":53.26,"volume":2237881,"rsi_14":63.4,"sma_20":56.4,"sma_60":56.78,"sma_120":61.39},{"date":"2025-05-28","open":53.29,"high":53.61,"low":51.2,"close":51.41,"volume":2378374,"rsi_14":46.65,"sma_20":56.22,"sma_60":56.78,"sma_120":61.14},{"date":"2025-05-29","open":51.5,"high":52.13,"low":51.2,"close":52.13,"volume":2274793,"rsi_14":48.74,"sma_20":56.34,"sma_60":56.8,"sma_120":60.9},{"date":"2025-05-30","open":51.87,"high":52.07,"low":51.38,"close":51.91,"volume":6137670,"rsi_14":47.33,"sma_20":56.4,"sma_60":56.81,"sma_120":60.66},{"date":"2025-06-02","open":51.7,"high":51.77,"low":50.88,"close":51.71,"volume":3051389,"rsi_14":44.32,"sma_20":56.42,"sma_60":56.81,"sma_120":60.41},{"date":"2025-06-03","open":51.91,"high":52.55,"low":51.21,"close":52.24,"volume":3217998,"rsi_14":49.11,"sma_20":56.48,"sma_60":56.81,"sma_120":60.18},{"date":"2025-06-04","open":52.23,"high":52.29,"low":50.23,"close":50.71,"volume":4311560,"rsi_14":41.28,"sma_20":56.45,"sma_60":56.76,"sma_120":59.94},{"date":"2025-06-05","open":50.84,"high":50.97,"low":49.93,"close":50.04,"volume":3289347,"rsi_14":32.13,"sma_20":56.35,"sma_60":56.72,"sma_120":59.7},{"date":"2025-06-06","open":50.36,"high":50.72,"low":49.77,"close":50.15,"volume":2778621,"rsi_14":26.06,"sma_20":56.23,"sma_60":56.69,"sma_120":59.47},{"date":"2025-06-09","open":49.53,"high":49.71,"low":45.13,"close":46.1,"volume":10212993,"rsi_14":19.09,"sma_20":55.89,"sma_60":56.59,"sma_120":59.2},{"date":"2025-06-10","open":46.49,"high":47.25,"low":45.63,"close":47.05,"volume":5469582,"rsi_14":23.03,"sma_20":55.58,"sma_60":56.48,"sma_120":58.94},{"date":"2025-06-11","open":47.27,"high":47.44,"low":46.05,"close":46.28,"volume":6758413,"rsi_14":23.91,"sma_20":55.26,"sma_60":56.32,"sma_120":58.67},{"date":"2025-06-12","open":46.27,"high":47.08,"low":46.1,"close":46.99,"volume":5217097,"rsi_14":29.24,"sma_20":54.96,"sma_60":56.18,"sma_120":58.42},{"date":"2025-06-13","open":46.46,"high":46.73,"low":44.65,"close":45.07,"volume":6044990,"rsi_14":23.54,"sma_20":54.49,"sma_60":56.01,"sma_120":58.17},{"date":"2025-06-16","open":45.49,"high":46.04,"low":44.79,"close":45.1,"volume":5192329,"rsi_14":21.39,"sma_20":53.98,"sma_60":55.84,"sma_120":57.93},{"date":"2025-06-17","open":44.82,"high":46.03,"low":44.52,"close":45.9,"volume":4216129,"rsi_14":29.12,"sma_20":53.54,"sma_60":55.69,"sma_120":57.67},{"date":"2025-06-18","open":45.8,"high":47.19,"low":45.63,"close":47.07,"volume":4644114,"rsi_14":31.49,"sma_20":53.15,"sma_60":55.55,"sma_120":57.43},{"date":"2025-06-20","open":47.23,"high":47.7,"low":46.23,"close":46.32,"volume":5842068,"rsi_14":30.29,"sma_20":52.78,"sma_60":55.43,"sma_120":57.18},{"date":"2025-06-23","open":46.32,"high":47.28,"low":45.97,"close":46.79,"volume":3501355,"rsi_14":33.01,"sma_20":52.48,"sma_60":55.3,"sma_120":56.93},{"date":"2025-06-24","open":47.06,"high":48.08,"low":46.9,"close":47.94,"volume":3135640,"rsi_14":35.75,"sma_20":52.21,"sma_60":55.2,"sma_120":56.69},{"date":"2025-06-25","open":47.54,"high":47.86,"low":47.02,"close":47.02,"volume":2552077,"rsi_14":37.27,"sma_20":51.88,"sma_60":55.07,"sma_120":56.45},{"date":"2025-06-26","open":47.41,"high":47.74,"low":46.98,"close":47.4,"volume":2880997,"rsi_14":40.68,"sma_20":51.67,"sma_60":54.94,"sma_120":56.2},{"date":"2025-06-27","open":47.54,"high":47.62,"low":47.01,"close":47.55,"volume":5877252,"rsi_14":40.84,"sma_20":51.42,"sma_60":54.81,"sma_120":55.96},{"date":"2025-06-30","open":47.53,"high":48.15,"low":47.22,"close":48.13,"volume":4750672,"rsi_14":59.46,"sma_20":51.22,"sma_60":54.67,"sma_120":55.73},{"date":"2025-07-01","open":48.35,"high":49.77,"low":48.35,"close":49.33,"volume":5557084,"rsi_14":60.36,"sma_20":51.09,"sma_60":54.58,"sma_120":55.51},{"date":"2025-07-02","open":49.37,"high":49.42,"low":48.85,"close":49.03,"volume":4431436,"rsi_14":63.09,"sma_20":50.92,"sma_60":54.54,"sma_120":55.31},{"date":"2025-07-03","open":49.53,"high":49.66,"low":48.56,"close":49.02,"volume":2920079,"rsi_14":60.36,"sma_20":50.83,"sma_60":54.52,"sma_120":55.17},{"date":"2025-07-07","open":48.66,"high":48.81,"low":47.45,"close":47.87,"volume":3998508,"rsi_14":60.42,"sma_20":50.67,"sma_60":54.49,"sma_120":55.05},{"date":"2025-07-08","open":47.46,"high":48.14,"low":46.57,"close":48.09,"volume":4476649,"rsi_14":61.16,"sma_20":50.52,"sma_60":54.4,"sma_120":54.99},{"date":"2025-07-09","open":48.09,"high":48.16,"low":47.27,"close":47.99,"volume":7340610,"rsi_14":57.17,"sma_20":50.58,"sma_60":54.32,"sma_120":54.93},{"date":"2025-07-10","open":47.94,"high":48.96,"low":47.61,"close":48.61,"volume":3849752,"rsi_14":54.43,"sma_20":50.62,"sma_60":54.24,"sma_120":54.84},{"date":"2025-07-11","open":48.42,"high":48.71,"low":47.54,"close":48.39,"volume":2948066,"rsi_14":58.02,"sma_20":50.7,"sma_60":54.14,"sma_120":54.76},{"date":"2025-07-14","open":48.27,"high":48.56,"low":47.74,"close":48.3,"volume":2555869,"rsi_14":54.77,"sma_20":50.73,"sma_60":54.04,"sma_120":54.66},{"date":"2025-07-15","open":48.53,"high":48.65,"low":47.57,"close":47.79,"volume":2784261,"rsi_14":43.69,"sma_20":50.83,"sma_60":53.94,"sma_120":54.56},{"date":"2025-07-16","open":47.83,"high":48.59,"low":47.81,"close":48.28,"volume":4141806,"rsi_14":53.67,"sma_20":50.96,"sma_60":53.83,"sma_120":54.5},{"date":"2025-07-17","open":47.94,"high":48.79,"low":47.94,"close":48.65,"volume":3603489,"rsi_14":53.6,"sma_20":51.07,"sma_60":53.76,"sma_120":54.45},{"date":"2025-07-18","open":48.81,"high":49.09,"low":48.25,"close":48.47,"volume":2995908,"rsi_14":51.17,"sma_20":51.1,"sma_60":53.65,"sma_120":54.39},{"date":"2025-07-21","open":48.69,"high":48.81,"low":48.2,"close":48.26,"volume":2129223,"rsi_14":45.03,"sma_20":51.16,"sma_60":53.52,"sma_120":54.33},{"date":"2025-07-22","open":48.62,"high":49.31,"low":48.47,"close":49.31,"volume":2372329,"rsi_14":43.63,"sma_20":51.26,"sma_60":53.42,"sma_120":54.3},{"date":"2025-07-23","open":49.63,"high":49.81,"low":49.17,"close":49.57,"volume":2928869,"rsi_14":48.04,"sma_20":51.3,"sma_60":53.33,"sma_120":54.27},{"date":"2025-07-24","open":49.59,"high":49.7,"low":48.48,"close":48.73,"volume":2986928,"rsi_14":42.46,"sma_20":51.35,"sma_60":53.21,"sma_120":54.24},{"date":"2025-07-25","open":48.71,"high":50.31,"low":48.54,"close":50.18,"volume":4216070,"rsi_14":67.48,"sma_20":51.46,"sma_60":53.12,"sma_120":54.24},{"date":"2025-07-28","open":50.02,"high":50.39,"low":49.43,"close":49.54,"volume":3801858,"rsi_14":60.3,"sma_20":51.52,"sma_60":53.1,"sma_120":54.23},{"date":"2025-07-29","open":49.7,"high":49.86,"low":49.24,"close":49.71,"volume":2861706,"rsi_14":62.13,"sma_20":51.57,"sma_60":53.06,"sma_120":54.24},{"date":"2025-07-30","open":49.73,"high":50.29,"low":48.7,"close":48.99,"volume":4453730,"rsi_14":52.63,"sma_20":51.51,"sma_60":53.01,"sma_120":54.23},{"date":"2025-07-31","open":48.84,"high":49.55,"low":48.34,"close":49.39,"volume":7373093,"rsi_14":56.79,"sma_20":51.49,"sma_60":52.96,"sma_120":54.24},{"date":"2025-08-01","open":49.47,"high":50.67,"low":48.71,"close":50.35,"volume":5102656,"rsi_14":62.46,"sma_20":51.52,"sma_60":52.93,"sma_120":54.27},{"date":"2025-08-04","open":49.91,"high":52.42,"low":49.91,"close":52.33,"volume":5145063,"rsi_14":73.39,"sma_20":51.75,"sma_60":52.92,"sma_120":54.31},{"date":"2025-08-05","open":52.58,"high":53.1,"low":51.85,"close":52.39,"volume":5054743,"rsi_14":72.14,"sma_20":51.98,"sma_60":52.91,"sma_120":54.35},{"date":"2025-08-06","open":52.61,"high":52.9,"low":51.94,"close":52.04,"volume":4279519,"rsi_14":68.3,"sma_20":52.19,"sma_60":52.89,"sma_120":54.37},{"date":"2025-08-07","open":52.12,"high":52.5,"low":50.73,"close":52.07,"volume":4312979,"rsi_14":69.75,"sma_20":52.37,"sma_60":52.86,"sma_120":54.39},{"date":"2025-08-08","open":52.12,"high":52.22,"low":49.87,"close":50.96,"volume":4797656,"rsi_14":63.48,"sma_20":52.51,"sma_60":52.82,"sma_120":54.43},{"date":"2025-08-11","open":51.18,"high":52.57,"low":51.18,"close":52.36,"volume":3622587,"rsi_14":64.72,"sma_20":52.72,"sma_60":52.8,"sma_120":54.46},{"date":"2025-08-12","open":52.65,"high":53.16,"low":52.43,"close":53.03,"volume":3450532,"rsi_14":66.08,"sma_20":53.0,"sma_60":52.77,"sma_120":54.49},{"date":"2025-08-13","open":53.11,"high":53.38,"low":52.71,"close":53.34,"volume":2248201,"rsi_14":72.46,"sma_20":53.27,"sma_60":52.73,"sma_120":54.52},{"date":"2025-08-14","open":52.92,"high":53.36,"low":52.36,"close":53.09,"volume":1879767,"rsi_14":66.07,"sma_20":53.5,"sma_60":52.7,"sma_120":54.56},{"date":"2025-08-15","open":53.3,"high":53.44,"low":52.58,"close":52.6,"volume":2147076,"rsi_14":67.2,"sma_20":53.72,"sma_60":52.66,"sma_120":54.58},{"date":"2025-08-18","open":52.81,"high":53.21,"low":52.46,"close":52.72,"volume":1856910,"rsi_14":67.02,"sma_20":53.96,"sma_60":52.63,"sma_120":54.61},{"date":"2025-08-19","open":52.91,"high":54.04,"low":52.77,"close":53.4,"volume":2076431,"rsi_14":75.05,"sma_20":54.17,"sma_60":52.64,"sma_120":54.64},{"date":"2025-08-20","open":53.55,"high":54.26,"low":52.93,"close":53.03,"volume":2100329,"rsi_14":70.73,"sma_20":54.35,"sma_60":52.62,"sma_120":54.68},{"date":"2025-08-21","open":53.19,"high":53.21,"low":50.6,"close":51.0,"volume":3356897,"rsi_14":53.27,"sma_20":54.47,"sma_60":52.57,"sma_120":54.68},{"date":"2025-08-22","open":51.5,"high":52.81,"low":51.36,"close":52.69,"volume":2686057,"rsi_14":51.88,"sma_20":54.61,"sma_60":52.58,"sma_120":54.68},{"date":"2025-08-25","open":52.3,"high":52.55,"low":51.54,"close":51.65,"volume":2043699,"rsi_14":46.5,"sma_20":54.72,"sma_60":52.55,"sma_120":54.68},{"date":"2025-08-26","open":51.72,"high":52.21,"low":51.53,"close":52.05,"volume":3221270,"rsi_14":50.04,"sma_20":54.84,"sma_60":52.54,"sma_120":54.67},{"date":"2025-08-27","open":52.05,"high":52.8,"low":52.01,"close":52.48,"volume":2150608,"rsi_14":51.89,"sma_20":55.03,"sma_60":52.54,"sma_120":54.68},{"date":"2025-08-28","open":52.42,"high":52.61,"low":51.7,"close":51.86,"volume":1836355,"rsi_14":54.28,"sma_20":55.16,"sma_60":52.52,"sma_120":54.66},{"date":"2025-08-29","open":51.94,"high":54.61,"low":51.94,"close":53.19,"volume":3528201,"rsi_14":53.99,"sma_20":55.31,"sma_60":52.55,"sma_120":54.66},{"date":"2025-09-02","open":52.61,"high":53.54,"low":52.03,"close":52.87,"volume":2950812,"rsi_14":49.2,"sma_20":55.34,"sma_60":52.59,"sma_120":54.65},{"date":"2025-09-03","open":53.13,"high":53.48,"low":52.15,"close":52.45,"volume":3330764,"rsi_14":45.69,"sma_20":55.34,"sma_60":52.61,"sma_120":54.65},{"date":"2025-09-04","open":52.8,"high":53.0,"low":50.62,"close":51.81,"volume":3641773,"rsi_14":43.98,"sma_20":55.33,"sma_60":52.7,"sma_120":54.64},{"date":"2025-09-05","open":51.84,"high":52.08,"low":51.3,"close":51.6,"volume":2054332,"rsi_14":45.19,"sma_20":55.3,"sma_60":52.77,"sma_120":54.62},{"date":"2025-09-08","open":51.6,"high":52.27,"low":50.23,"close":50.51,"volume":3615138,"rsi_14":40.23,"sma_20":55.28,"sma_60":52.83,"sma_120":54.57},{"date":"2025-09-09","open":50.55,"high":52.16,"low":50.19,"close":51.91,"volume":3772383,"rsi_14":43.77,"sma_20":55.25,"sma_60":52.9,"sma_120":54.54},{"date":"2025-09-10","open":51.72,"high":53.47,"low":50.93,"close":52.66,"volume":8179474,"rsi_14":48.51,"sma_20":55.23,"sma_60":53.02,"sma_120":54.52},{"date":"2025-09-11","open":52.37,"high":54.36,"low":52.35,"close":53.28,"volume":5188339,"rsi_14":60.4,"sma_20":55.23,"sma_60":53.15,"sma_120":54.49},{"date":"2025-09-12","open":53.15,"high":53.81,"low":52.99,"close":53.26,"volume":2204452,"rsi_14":53.05,"sma_20":55.24,"sma_60":53.27,"sma_120":54.48},{"date":"2025-09-15","open":53.73,"high":54.02,"low":52.83,"close":52.94,"volume":2946408,"rsi_14":57.51,"sma_20":55.26,"sma_60":53.36,"sma_120":54.46},{"date":"2025-09-16","open":53.07,"high":53.28,"low":52.01,"close":52.29,"volume":3241156,"rsi_14":51.39,"sma_20":55.24,"sma_60":53.45,"sma_120":54.44},{"date":"2025-09-17","open":52.69,"high":53.66,"low":52.59,"close":52.65,"volume":2417619,"rsi_14":50.97,"sma_20":55.2,"sma_60":53.54,"sma_120":54.42},{"date":"2025-09-18","open":52.7,"high":52.9,"low":51.98,"close":52.67,"volume":2097505,"rsi_14":55.0,"sma_20":55.18,"sma_60":53.61,"sma_120":54.41},{"date":"2025-09-19","open":52.94,"high":53.54,"low":52.47,"close":52.73,"volume":5572351,"rsi_14":46.62,"sma_20":55.27,"sma_60":53.7,"sma_120":54.38},{"date":"2025-09-22","open":52.57,"high":52.57,"low":50.94,"close":51.42,"volume":4017430,"rsi_14":40.77,"sma_20":55.2,"sma_60":53.76,"sma_120":54.35},{"date":"2025-09-23","open":51.54,"high":53.17,"low":51.51,"close":52.45,"volume":2675028,"rsi_14":49.94,"sma_20":55.24,"sma_60":53.83,"sma_120":54.32},{"date":"2025-09-24","open":52.46,"high":52.54,"low":51.82,"close":52.16,"volume":2522925,"rsi_14":52.16,"sma_20":55.25,"sma_60":53.89,"sma_120":54.28},{"date":"2025-09-25","open":51.95,"high":52.17,"low":51.07,"close":51.22,"volume":3071038,"rsi_14":47.85,"sma_20":55.18,"sma_60":53.91,"sma_120":54.24},{"date":"2025-09-26","open":51.53,"high":52.14,"low":51.33,"close":52.13,"volume":2428657,"rsi_14":59.36,"sma_20":55.2,"sma_60":53.95,"sma_120":54.24},{"date":"2025-09-29","open":52.29,"high":52.62,"low":51.78,"close":52.34,"volume":3351983,"rsi_14":52.92,"sma_20":55.15,"sma_60":53.99,"sma_120":54.26},{"date":"2025-09-30","open":52.27,"high":52.86,"low":51.89,"close":52.39,"volume":2660269,"rsi_14":47.97,"sma_20":55.13,"sma_60":54.07,"sma_120":54.28},{"date":"2025-10-01","open":52.57,"high":53.56,"low":52.42,"close":53.34,"volume":3234302,"rsi_14":50.4,"sma_20":55.17,"sma_60":54.16,"sma_120":54.28},{"date":"2025-10-02","open":52.18,"high":52.88,"low":50.69,"close":51.64,"volume":5766708,"rsi_14":40.76,"sma_20":55.17,"sma_60":54.23,"sma_120":54.27},{"date":"2025-10-03","open":51.92,"high":52.83,"low":51.73,"close":52.4,"volume":2735623,"rsi_14":47.06,"sma_20":55.21,"sma_60":54.29,"sma_120":54.27},{"date":"2025-10-06","open":52.41,"high":52.41,"low":51.21,"close":51.93,"volume":3895272,"rsi_14":48.0,"sma_20":55.28,"sma_60":54.36,"sma_120":54.25},{"date":"2025-10-07","open":52.41,"high":52.42,"low":50.57,"close":51.67,"volume":3937687,"rsi_14":40.88,"sma_20":55.23,"sma_60":54.4,"sma_120":54.22},{"date":"2025-10-08","open":51.72,"high":52.09,"low":50.6,"close":51.45,"volume":5802905,"rsi_14":39.9,"sma_20":55.12,"sma_60":54.45,"sma_120":54.2},{"date":"2025-10-09","open":51.83,"high":51.89,"low":50.38,"close":51.07,"volume":3068825,"rsi_14":38.09,"sma_20":54.97,"sma_60":54.49,"sma_120":54.16},{"date":"2025-10-10","open":51.55,"high":51.61,"low":50.16,"close":50.16,"volume":3055159,"rsi_14":39.67,"sma_20":54.76,"sma_60":54.5,"sma_120":54.13},{"date":"2025-10-13","open":50.19,"high":51.86,"low":50.04,"close":51.63,"volume":2696236,"rsi_14":42.18,"sma_20":54.65,"sma_60":54.54,"sma_120":54.09},{"date":"2025-10-14","open":51.67,"high":54.1,"low":51.57,"close":53.96,"volume":3669873,"rsi_14":53.98,"sma_20":54.7,"sma_60":54.63,"sma_120":54.08},{"date":"2025-10-15","open":54.37,"high":55.11,"low":54.04,"close":54.6,"volume":2604115,"rsi_14":60.67,"sma_20":54.75,"sma_60":54.71,"sma_120":54.07},{"date":"2025-10-16","open":55.16,"high":55.88,"low":54.37,"close":54.58,"volume":2359035,"rsi_14":57.33,"sma_20":54.81,"sma_60":54.78,"sma_120":54.05},{"date":"2025-10-17","open":54.55,"high":54.93,"low":54.11,"close":54.52,"volume":2061157,"rsi_14":56.21,"sma_20":54.86,"sma_60":54.87,"sma_120":54.04},{"date":"2025-10-20","open":55.02,"high":55.58,"low":54.58,"close":55.48,"volume":2705446,"rsi_14":59.52,"sma_20":55.03,"sma_60":54.95,"sma_120":54.03},{"date":"2025-10-21","open":55.82,"high":56.59,"low":55.45,"close":56.16,"volume":2193628,"rsi_14":58.55,"sma_20":55.18,"sma_60":55.05,"sma_120":54.07},{"date":"2025-10-22","open":56.1,"high":56.35,"low":55.6,"close":55.89,"volume":2043233,"rsi_14":66.85,"sma_20":55.34,"sma_60":55.14,"sma_120":54.1},{"date":"2025-10-23","open":56.51,"high":56.52,"low":54.89,"close":55.11,"volume":2636412,"rsi_14":59.29,"sma_20":55.5,"sma_60":55.24,"sma_120":54.12},{"date":"2025-10-24","open":55.32,"high":55.74,"low":55.13,"close":55.63,"volume":1722244,"rsi_14":64.05,"sma_20":55.64,"sma_60":55.33,"sma_120":54.15},{"date":"2025-10-27","open":54.89,"high":55.61,"low":54.4,"close":54.76,"volume":3375823,"rsi_14":65.33,"sma_20":55.72,"sma_60":55.39,"sma_120":54.16},{"date":"2025-10-28","open":54.49,"high":54.5,"low":53.62,"close":53.94,"volume":3445625,"rsi_14":61.58,"sma_20":55.76,"sma_60":55.41,"sma_120":54.17},{"date":"2025-10-29","open":52.93,"high":53.94,"low":52.16,"close":53.3,"volume":3814078,"rsi_14":60.18,"sma_20":55.71,"sma_60":55.41,"sma_120":54.16},{"date":"2025-10-30","open":52.99,"high":53.71,"low":52.71,"close":53.54,"volume":2974315,"rsi_14":66.45,"sma_20":55.77,"sma_60":55.42,"sma_120":54.15},{"date":"2025-10-31","open":53.36,"high":53.51,"low":52.54,"close":53.29,"volume":4322527,"rsi_14":59.17,"sma_20":55.78,"sma_60":55.43,"sma_120":54.14},{"date":"2025-11-03","open":53.08,"high":53.08,"low":51.54,"close":52.34,"volume":4115087,"rsi_14":39.5,"sma_20":55.76,"sma_60":55.44,"sma_120":54.13},{"date":"2025-11-04","open":52.55,"high":53.66,"low":52.27,"close":53.6,"volume":2748803,"rsi_14":43.98,"sma_20":55.86,"sma_60":55.45,"sma_120":54.12},{"date":"2025-11-05","open":54.08,"high":55.03,"low":53.89,"close":54.64,"volume":4474181,"rsi_14":50.31,"sma_20":56.02,"sma_60":55.46,"sma_120":54.12},{"date":"2025-11-06","open":54.64,"high":55.14,"low":54.22,"close":54.43,"volume":2194818,"rsi_14":49.49,"sma_20":56.2,"sma_60":55.46,"sma_120":54.1},{"date":"2025-11-07","open":54.24,"high":54.96,"low":54.09,"close":54.89,"volume":2242816,"rsi_14":46.74,"sma_20":56.44,"sma_60":55.48,"sma_120":54.09},{"date":"2025-11-10","open":55.0,"high":55.49,"low":54.59,"close":55.18,"volume":2247304,"rsi_14":44.3,"sma_20":56.63,"sma_60":55.51,"sma_120":54.08},{"date":"2025-11-11","open":55.58,"high":56.07,"low":55.51,"close":55.69,"volume":2617583,"rsi_14":48.86,"sma_20":56.72,"sma_60":55.55,"sma_120":54.09},{"date":"2025-11-12","open":55.69,"high":56.84,"low":55.58,"close":56.54,"volume":2179370,"rsi_14":58.04,"sma_20":56.82,"sma_60":55.59,"sma_120":54.11},{"date":"2025-11-13","open":56.19,"high":57.1,"low":56.19,"close":56.85,"volume":2283709,"rsi_14":57.02,"sma_20":56.94,"sma_60":55.64,"sma_120":54.13},{"date":"2025-11-14","open":56.8,"high":57.02,"low":56.34,"close":56.5,"volume":1930238,"rsi_14":60.56,"sma_20":57.04,"sma_60":55.72,"sma_120":54.15},{"date":"2025-11-17","open":55.87,"high":56.48,"low":54.72,"close":55.58,"volume":3328636,"rsi_14":59.93,"sma_20":57.04,"sma_60":55.76,"sma_120":54.17},{"date":"2025-11-18","open":55.76,"high":56.75,"low":55.47,"close":56.22,"volume":2230833,"rsi_14":67.6,"sma_20":57.05,"sma_60":55.83,"sma_120":54.19},{"date":"2025-11-19","open":56.39,"high":56.9,"low":54.98,"close":55.33,"volume":3040617,"rsi_14":60.02,"sma_20":57.02,"sma_60":55.87,"sma_120":54.21},{"date":"2025-11-20","open":55.84,"high":57.48,"low":55.65,"close":55.89,"volume":4550508,"rsi_14":64.06,"sma_20":57.06,"sma_60":55.91,"sma_120":54.23},{"date":"2025-11-21","open":56.51,"high":57.52,"low":56.1,"close":56.37,"volume":5169914,"rsi_14":73.0,"sma_20":57.1,"sma_60":55.98,"sma_120":54.25},{"date":"2025-11-24","open":56.78,"high":57.12,"low":55.8,"close":56.95,"volume":6443380,"rsi_14":70.71,"sma_20":57.21,"sma_60":56.03,"sma_120":54.29},{"date":"2025-11-25","open":57.21,"high":57.54,"low":56.23,"close":56.29,"volume":2580952,"rsi_14":60.75,"sma_20":57.33,"sma_60":56.07,"sma_120":54.33},{"date":"2025-11-26","open":56.86,"high":57.56,"low":56.58,"close":56.88,"volume":2506842,"rsi_14":65.2,"sma_20":57.52,"sma_60":56.14,"sma_120":54.37},{"date":"2025-11-28","open":57.05,"high":57.23,"low":56.55,"close":56.67,"volume":1203100,"rsi_14":61.38,"sma_20":57.68,"sma_60":56.21,"sma_120":54.45},{"date":"2025-12-01","open":56.63,"high":56.91,"low":55.77,"close":55.94,"volume":2805458,"rsi_14":54.6,"sma_20":57.82,"sma_60":56.27,"sma_120":54.52},{"date":"2025-12-02","open":56.27,"high":56.33,"low":54.97,"close":54.99,"volume":3498488,"rsi_14":45.97,"sma_20":57.96,"sma_60":56.33,"sma_120":54.58},{"date":"2025-12-03","open":55.19,"high":55.77,"low":54.59,"close":55.14,"volume":2661395,"rsi_14":41.23,"sma_20":58.04,"sma_60":56.37,"sma_120":54.64},{"date":"2025-12-04","open":55.19,"high":56.13,"low":54.79,"close":55.38,"volume":2451951,"rsi_14":40.73,"sma_20":58.08,"sma_60":56.41,"sma_120":54.71},{"date":"2025-12-05","open":55.42,"high":56.09,"low":55.33,"close":55.9,"volume":2855539,"rsi_14":46.32,"sma_20":58.15,"sma_60":56.44,"sma_120":54.8},{"date":"2025-12-08","open":56.11,"high":56.11,"low":53.73,"close":53.92,"volume":4141557,"rsi_14":40.92,"sma_20":58.1,"sma_60":56.44,"sma_120":54.85},{"date":"2025-12-09","open":54.13,"high":54.78,"low":54.13,"close":54.49,"volume":2215474,"rsi_14":40.55,"sma_20":58.07,"sma_60":56.45,"sma_120":54.9},{"date":"2025-12-10","open":54.46,"high":55.57,"low":54.43,"close":55.32,"volume":3577113,"rsi_14":49.95,"sma_20":58.05,"sma_60":56.49,"sma_120":54.97},{"date":"2025-12-11","open":55.53,"high":56.49,"low":55.33,"close":55.75,"volume":3375348,"rsi_14":49.19,"sma_20":58.01,"sma_60":56.53,"sma_120":55.03},{"date":"2025-12-12","open":56.41,"high":56.97,"low":55.82,"close":56.11,"volume":2976370,"rsi_14":48.52,"sma_20":57.97,"sma_60":56.57,"sma_120":55.09},{"date":"2025-12-15","open":56.64,"high":57.17,"low":56.19,"close":56.86,"volume":2965250,"rsi_14":49.52,"sma_20":57.99,"sma_60":56.63,"sma_120":55.16},{"date":"2025-12-16","open":57.02,"high":57.15,"low":55.74,"close":56.12,"volume":2914433,"rsi_14":49.04,"sma_20":58.01,"sma_60":56.7,"sma_120":55.23},{"date":"2025-12-17","open":56.2,"high":57.73,"low":56.18,"close":57.3,"volume":3618368,"rsi_14":52.14,"sma_20":58.07,"sma_60":56.77,"sma_120":55.3},{"date":"2025-12-18","open":57.39,"high":57.94,"low":57.32,"close":57.9,"volume":3127581,"rsi_14":56.13,"sma_20":58.2,"sma_60":56.85,"sma_120":55.37},{"date":"2025-12-19","open":57.78,"high":58.23,"low":57.65,"close":57.83,"volume":8651069,"rsi_14":60.1,"sma_20":58.3,"sma_60":56.95,"sma_120":55.43},{"date":"2025-12-22","open":57.83,"high":58.36,"low":57.26,"close":58.34,"volume":2866717,"rsi_14":68.78,"sma_20":58.41,"sma_60":57.05,"sma_120":55.5},{"date":"2025-12-23","open":58.05,"high":58.41,"low":57.7,"close":57.8,"volume":2305245,"rsi_14":64.23,"sma_20":58.45,"sma_60":57.13,"sma_120":55.56},{"date":"2025-12-24","open":58.05,"high":58.12,"low":57.62,"close":57.83,"volume":1380432,"rsi_14":63.44,"sma_20":58.53,"sma_60":57.21,"sma_120":55.64},{"date":"2025-12-26","open":57.91,"high":57.93,"low":56.95,"close":57.27,"volume":1136137,"rsi_14":57.44,"sma_20":58.55,"sma_60":57.26,"sma_120":55.71},{"date":"2025-12-29","open":57.35,"high":58.19,"low":57.29,"close":57.83,"volume":3454031,"rsi_14":75.22,"sma_20":58.61,"sma_60":57.35,"sma_120":55.79},{"date":"2025-12-30","open":57.99,"high":58.23,"low":57.86,"close":58.07,"volume":2555984,"rsi_14":74.09,"sma_20":58.72,"sma_60":57.44,"sma_120":55.87},{"date":"2025-12-31","open":58.08,"high":58.37,"low":57.74,"close":57.76,"volume":3306487,"rsi_14":67.59,"sma_20":58.87,"sma_60":57.53,"sma_120":55.94},{"date":"2026-01-02","open":58.09,"high":59.08,"low":57.31,"close":58.63,"volume":2681078,"rsi_14":69.58,"sma_20":59.05,"sma_60":57.65,"sma_120":56.02},{"date":"2026-01-05","open":58.54,"high":58.56,"low":56.79,"close":58.33,"volume":4281441,"rsi_14":65.22,"sma_20":59.2,"sma_60":57.77,"sma_120":56.11},{"date":"2026-01-06","open":58.14,"high":58.43,"low":57.41,"close":58.23,"volume":4495539,"rsi_14":60.26,"sma_20":59.32,"sma_60":57.89,"sma_120":56.19},{"date":"2026-01-07","open":58.35,"high":58.72,"low":57.08,"close":57.1,"volume":2993279,"rsi_14":50.85,"sma_20":59.44,"sma_60":58.0,"sma_120":56.25},{"date":"2026-01-08","open":56.87,"high":58.35,"low":56.86,"close":58.22,"volume":3305148,"rsi_14":50.43,"sma_20":59.59,"sma_60":58.1,"sma_120":56.32},{"date":"2026-01-09","open":58.58,"high":59.88,"low":58.53,"close":59.57,"volume":2581028,"rsi_14":54.62,"sma_20":59.77,"sma_60":58.18,"sma_120":56.4},{"date":"2026-01-12","open":59.32,"high":59.85,"low":58.4,"close":58.59,"volume":2547938,"rsi_14":49.44,"sma_20":59.87,"sma_60":58.23,"sma_120":56.47},{"date":"2026-01-13","open":58.6,"high":59.37,"low":58.29,"close":59.27,"volume":1899507,"rsi_14":50.25,"sma_20":59.99,"sma_60":58.3,"sma_120":56.54},{"date":"2026-01-14","open":59.3,"high":60.71,"low":59.3,"close":60.19,"volume":2970729,"rsi_14":57.54,"sma_20":60.12,"sma_60":58.38,"sma_120":56.62},{"date":"2026-01-15","open":60.17,"high":60.61,"low":59.91,"close":60.09,"volume":3473631,"rsi_14":56.83,"sma_20":60.28,"sma_60":58.44,"sma_120":56.7},{"date":"2026-01-16","open":59.83,"high":61.16,"low":59.67,"close":60.94,"volume":2833276,"rsi_14":63.48,"sma_20":60.42,"sma_60":58.51,"sma_120":56.78},{"date":"2026-01-20","open":59.75,"high":60.35,"low":58.42,"close":58.52,"volume":4462524,"rsi_14":49.24,"sma_20":60.41,"sma_60":58.54,"sma_120":56.84},{"date":"2026-01-21","open":59.33,"high":59.48,"low":58.17,"close":59.01,"volume":3446097,"rsi_14":50.27,"sma_20":60.42,"sma_60":58.59,"sma_120":56.92},{"date":"2026-01-22","open":59.53,"high":60.11,"low":58.75,"close":59.33,"volume":2844168,"rsi_14":52.81,"sma_20":60.43,"sma_60":58.64,"sma_120":56.99},{"date":"2026-01-23","open":59.58,"high":59.83,"low":58.76,"close":59.36,"volume":2869000,"rsi_14":49.33,"sma_20":60.46,"sma_60":58.71,"sma_120":57.05},{"date":"2026-01-26","open":59.89,"high":60.73,"low":59.85,"close":60.21,"volume":2418700,"rsi_14":54.08,"sma_20":60.54,"sma_60":58.8,"sma_120":57.1},{"date":"2026-01-27","open":60.22,"high":61.23,"low":60.21,"close":61.17,"volume":2010400,"rsi_14":57.92,"sma_20":60.7,"sma_60":58.92,"sma_120":57.17},{"date":"2026-01-28","open":61.04,"high":61.72,"low":60.62,"close":60.8,"volume":1986300,"rsi_14":66.18,"sma_20":60.8,"sma_60":59.03,"sma_120":57.23},{"date":"2026-01-29","open":61.36,"high":61.53,"low":60.22,"close":60.72,"volume":2426000,"rsi_14":62.03,"sma_20":60.89,"sma_60":59.14,"sma_120":57.29},{"date":"2026-01-30","open":60.71,"high":60.97,"low":59.67,"close":60.83,"volume":4507000,"rsi_14":56.88,"sma_20":61.01,"sma_60":59.28,"sma_120":57.36},{"date":"2026-02-02","open":60.69,"high":60.81,"low":59.11,"close":59.34,"volume":4681000,"rsi_14":53.84,"sma_20":61.0,"sma_60":59.36,"sma_120":57.4},{"date":"2026-02-03","open":59.35,"high":60.47,"low":59.34,"close":60.05,"volume":3091900,"rsi_14":54.02,"sma_20":61.04,"sma_60":59.44,"sma_120":57.45},{"date":"2026-02-04","open":60.57,"high":62.51,"low":60.37,"close":61.98,"volume":3228300,"rsi_14":58.38,"sma_20":61.19,"sma_60":59.55,"sma_120":57.51},{"date":"2026-02-05","open":62.15,"high":62.49,"low":61.42,"close":62.23,"volume":2850700,"rsi_14":59.84,"sma_20":61.45,"sma_60":59.66,"sma_120":57.57},{"date":"2026-02-06","open":62.73,"high":63.18,"low":61.71,"close":62.52,"volume":2367600,"rsi_14":57.67,"sma_20":61.67,"sma_60":59.78,"sma_120":57.64},{"date":"2026-02-09","open":62.23,"high":62.64,"low":61.66,"close":62.31,"volume":2185086,"rsi_14":59.56,"sma_20":60.61,"sma_60":58.76,"sma_120":57.08},{"date":"2026-02-10","open":62.66,"high":64.3,"low":62.44,"close":63.94,"volume":2449670,"rsi_14":64.79,"sma_20":60.88,"sma_60":58.91,"sma_120":57.16},{"date":"2026-02-11","open":64.2,"high":65.65,"low":63.87,"close":65.5,"volume":2479500,"rsi_14":79.42,"sma_20":62.4,"sma_60":60.12,"sma_120":57.88},{"date":"2026-02-12","open":65.7,"high":68.01,"low":65.7,"close":67.47,"volume":6170971,"rsi_14":71.61,"sma_20":61.36,"sma_60":59.14,"sma_120":57.28},{"date":"2026-02-13","open":66.7,"high":69.94,"low":66.52,"close":69.8,"volume":4738195,"rsi_14":82.24,"sma_20":61.93,"sma_60":59.41,"sma_120":57.41},{"date":"2026-02-17","open":70.68,"high":70.97,"low":69.58,"close":69.76,"volume":4086293,"rsi_14":83.2,"sma_20":63.72,"sma_60":60.74,"sma_120":58.28},{"date":"2026-02-18","open":69.96,"high":70.18,"low":67.94,"close":68.08,"volume":4722800,"rsi_14":75.46,"sma_20":64.21,"sma_60":60.94,"sma_120":58.4},{"date":"2026-02-19","open":69.35,"high":71.51,"low":68.58,"close":70.97,"volume":5179000,"rsi_14":79.95,"sma_20":64.83,"sma_60":61.18,"sma_120":58.55},{"date":"2026-02-20","open":71.33,"high":72.18,"low":70.49,"close":72.03,"volume":3323080,"rsi_14":81.01,"sma_20":65.48,"sma_60":61.44,"sma_120":58.71},{"date":"2026-02-23","open":71.98,"high":73.07,"low":71.51,"close":72.91,"volume":2506000,"rsi_14":88.91,"sma_20":66.17,"sma_60":61.69,"sma_120":58.86},{"date":"2026-02-24","open":73.04,"high":73.73,"low":72.32,"close":73.49,"volume":3600347,"rsi_14":87.29,"sma_20":63.88,"sma_60":60.32,"sma_120":57.88},{"date":"2026-02-25","open":73.48,"high":73.73,"low":71.83,"close":73.45,"volume":2712893,"rsi_14":87.18,"sma_20":67.48,"sma_60":62.24,"sma_120":59.19},{"date":"2026-02-26","open":73.27,"high":73.72,"low":72.28,"close":72.64,"volume":2865522,"rsi_14":82.22,"sma_20":65.3,"sma_60":60.93,"sma_120":58.2},{"date":"2026-02-27","open":72.87,"high":73.58,"low":72.48,"close":73.0,"volume":4914263,"rsi_14":82.95,"sma_20":66.12,"sma_60":61.22,"sma_120":58.35},{"date":"2026-03-02","open":73.02,"high":73.02,"low":72.01,"close":72.69,"volume":3293433,"rsi_14":81.85,"sma_20":69.32,"sma_60":63.06,"sma_120":59.7},{"date":"2026-03-03","open":71.65,"high":72.6,"low":70.24,"close":72.14,"volume":3386514,"rsi_14":77.08,"sma_20":69.97,"sma_60":63.34,"sma_120":59.86},{"date":"2026-03-04","open":72.71,"high":72.87,"low":71.91,"close":72.17,"volume":3558951,"rsi_14":89.36,"sma_20":68.19,"sma_60":62.02,"sma_120":58.81},{"date":"2026-03-05","open":70.94,"high":70.94,"low":68.72,"close":69.56,"volume":4846274,"rsi_14":76.93,"sma_20":68.72,"sma_60":62.23,"sma_120":58.93},{"date":"2026-03-06","open":69.17,"high":70.91,"low":68.75,"close":70.09,"volume":4037443,"rsi_14":73.51,"sma_20":69.23,"sma_60":62.44,"sma_120":59.08},{"date":"2026-03-09","open":69.55,"high":69.84,"low":67.2,"close":69.09,"volume":5681858,"rsi_14":47.28,"sma_20":71.72,"sma_60":64.33,"sma_120":60.39},{"date":"2026-03-10","open":68.95,"high":70.47,"low":68.44,"close":69.43,"volume":3109809,"rsi_14":55.5,"sma_20":72.08,"sma_60":64.55,"sma_120":60.52},{"date":"2026-03-11","open":69.33,"high":70.55,"low":69.33,"close":69.87,"volume":4759073,"rsi_14":50.22,"sma_20":70.7,"sma_60":63.1,"sma_120":59.49},{"date":"2026-03-12","open":69.34,"high":70.32,"low":69.0,"close":69.31,"volume":3102849,"rsi_14":35.1,"sma_20":72.58,"sma_60":64.99,"sma_120":60.78},{"date":"2026-03-13","open":70.37,"high":70.75,"low":69.72,"close":70.06,"volume":2687649,"rsi_14":40.18,"sma_20":71.78,"sma_60":63.54,"sma_120":59.76},{"date":"2026-03-16","open":70.81,"high":71.34,"low":69.87,"close":71.27,"volume":3059475,"rsi_14":38.55,"sma_20":72.24,"sma_60":63.77,"sma_120":59.9},{"date":"2026-03-17","open":72.18,"high":72.19,"low":70.84,"close":71.22,"volume":3373347,"rsi_14":38.61,"sma_20":72.61,"sma_60":64.01,"sma_120":60.04},{"date":"2026-03-18","open":70.6,"high":71.28,"low":70.41,"close":70.97,"volume":2897808,"rsi_14":41.03,"sma_20":72.79,"sma_60":64.23,"sma_120":60.18},{"date":"2026-03-19","open":70.7,"high":71.08,"low":69.64,"close":70.22,"volume":3800788,"rsi_14":35.35,"sma_20":72.81,"sma_60":64.45,"sma_120":60.33},{"date":"2026-03-20","open":70.52,"high":70.7,"low":67.28,"close":68.13,"volume":8379729,"rsi_14":29.85,"sma_20":72.72,"sma_60":64.64,"sma_120":60.46},{"date":"2026-03-23","open":69.96,"high":69.96,"low":68.34,"close":69.03,"volume":2526148,"rsi_14":36.59,"sma_20":72.57,"sma_60":64.87,"sma_120":60.6},{"date":"2026-03-24","open":68.6,"high":70.19,"low":68.41,"close":69.62,"volume":2272687,"rsi_14":39.63,"sma_20":72.37,"sma_60":65.1,"sma_120":60.74},{"date":"2026-03-25","open":70.24,"high":70.44,"low":69.51,"close":69.53,"volume":1703452,"rsi_14":49.87,"sma_20":72.17,"sma_60":65.33,"sma_120":60.87},{"date":"2026-03-26","open":68.89,"high":70.07,"low":68.85,"close":69.12,"volume":2636327,"rsi_14":44.98,"sma_20":71.99,"sma_60":65.54,"sma_120":60.99},{"date":"2026-03-27","open":69.18,"high":69.79,"low":68.32,"close":68.67,"volume":3166464,"rsi_14":47.74,"sma_20":71.77,"sma_60":65.78,"sma_120":61.11},{"date":"2026-03-30","open":69.84,"high":71.0,"low":69.17,"close":70.17,"volume":3392092,"rsi_14":53.91,"sma_20":71.65,"sma_60":66.03,"sma_120":61.24},{"date":"2026-03-31","open":70.95,"high":71.59,"low":69.96,"close":71.48,"volume":4839329,"rsi_14":57.7,"sma_20":71.61,"sma_60":66.29,"sma_120":61.39},{"date":"2026-04-01","open":71.5,"high":72.18,"low":70.98,"close":71.87,"volume":3711608,"rsi_14":62.03,"sma_20":71.6,"sma_60":66.55,"sma_120":61.54},{"date":"2026-04-02","open":71.77,"high":72.47,"low":71.3,"close":71.75,"volume":2532798,"rsi_14":58.43,"sma_20":71.71,"sma_60":66.81,"sma_120":61.69},{"date":"2026-04-06","open":71.08,"high":71.91,"low":71.02,"close":71.88,"volume":2400212,"rsi_14":53.4,"sma_20":71.8,"sma_60":67.05,"sma_120":61.84},{"date":"2026-04-07","open":71.37,"high":71.97,"low":70.88,"close":71.78,"volume":2498974,"rsi_14":48.53,"sma_20":71.9,"sma_60":67.29,"sma_120":61.99},{"date":"2026-04-08","open":72.13,"high":73.54,"low":71.62,"close":73.5,"volume":3529698,"rsi_14":57.41,"sma_20":72.06,"sma_60":67.53,"sma_120":62.15},{"date":"2026-04-09","open":73.34,"high":75.34,"low":73.02,"close":74.95,"volume":2922340,"rsi_14":65.8,"sma_20":72.27,"sma_60":67.79,"sma_120":62.32},{"date":"2026-04-10","open":74.94,"high":75.29,"low":74.64,"close":74.85,"volume":1833018,"rsi_14":78.9,"sma_20":72.51,"sma_60":68.05,"sma_120":62.5},{"date":"2026-04-13","open":74.59,"high":74.66,"low":70.73,"close":71.56,"volume":3882159,"rsi_14":56.73,"sma_20":72.55,"sma_60":68.25,"sma_120":62.65},{"date":"2026-04-14","open":71.23,"high":71.81,"low":70.41,"close":71.54,"volume":2314941,"rsi_14":54.55,"sma_20":72.52,"sma_60":68.46,"sma_120":62.79},{"date":"2026-04-15","open":71.58,"high":71.58,"low":70.07,"close":70.53,"volume":2432913,"rsi_14":50.67,"sma_20":72.44,"sma_60":68.64,"sma_120":62.93},{"date":"2026-04-16","open":70.65,"high":71.24,"low":69.97,"close":70.78,"volume":2238393,"rsi_14":53.2,"sma_20":72.39,"sma_60":68.84,"sma_120":63.05},{"date":"2026-04-17","open":70.23,"high":70.68,"low":69.11,"close":69.94,"volume":3105846,"rsi_14":51.73,"sma_20":72.33,"sma_60":69.02,"sma_120":63.19},{"date":"2026-04-20","open":69.17,"high":70.67,"low":69.13,"close":69.77,"volume":1969076,"rsi_14":44.81,"sma_20":72.37,"sma_60":69.19,"sma_120":63.32},{"date":"2026-04-21","open":69.97,"high":70.4,"low":68.75,"close":68.93,"volume":2265618,"rsi_14":34.97,"sma_20":72.32,"sma_60":69.35,"sma_120":63.44},{"date":"2026-04-22","open":69.91,"high":70.39,"low":68.48,"close":68.59,"volume":1906257,"rsi_14":31.57,"sma_20":72.23,"sma_60":69.49,"sma_120":63.57},{"date":"2026-04-23","open":69.52,"high":70.19,"low":69.15,"close":69.53,"volume":2400472,"rsi_14":37.08,"sma_20":72.18,"sma_60":69.66,"sma_120":63.71},{"date":"2026-04-24","open":68.99,"high":69.34,"low":68.02,"close":68.07,"volume":3171894,"rsi_14":32.57,"sma_20":72.09,"sma_60":69.8,"sma_120":63.84},{"date":"2026-04-27","open":68.41,"high":69.0,"low":67.36,"close":67.78,"volume":2862881,"rsi_14":34.32,"sma_20":72.0,"sma_60":69.96,"sma_120":63.98},{"date":"2026-04-28","open":68.46,"high":68.58,"low":67.05,"close":67.16,"volume":2574756,"rsi_14":22.79,"sma_20":71.81,"sma_60":70.1,"sma_120":64.1},{"date":"2026-04-29","open":65.81,"high":67.84,"low":65.54,"close":67.16,"volume":3358666,"rsi_14":11.73,"sma_20":71.55,"sma_60":70.22,"sma_120":64.2},{"date":"2026-04-30","open":67.36,"high":69.22,"low":67.12,"close":68.69,"volume":4123881,"rsi_14":23.55,"sma_20":71.34,"sma_60":70.38,"sma_120":64.3},{"date":"2026-05-01","open":68.71,"high":69.42,"low":68.25,"close":69.08,"volume":4180156,"rsi_14":35.75,"sma_20":71.16,"sma_60":70.53,"sma_120":64.41},{"date":"2026-05-04","open":68.54,"high":69.53,"low":67.49,"close":68.21,"volume":2673321,"rsi_14":32.52,"sma_20":70.93,"sma_60":70.65,"sma_120":64.52},{"date":"2026-05-05","open":68.3,"high":69.06,"low":67.8,"close":68.08,"volume":1794313,"rsi_14":35.92,"sma_20":70.75,"sma_60":70.78,"sma_120":64.61},{"date":"2026-05-06","open":68.55,"high":68.76,"low":67.51,"close":68.01,"volume":2052243,"rsi_14":33.56,"sma_20":70.47,"sma_60":70.88,"sma_120":64.7},{"date":"2026-05-07","open":67.55,"high":68.36,"low":66.82,"close":67.78,"volume":3172087,"rsi_14":36.66,"sma_20":70.11,"sma_60":71.03,"sma_120":64.79},{"date":"2026-05-08","open":68.56,"high":68.78,"low":67.9,"close":68.16,"volume":1872014,"rsi_14":40.12,"sma_20":69.77,"sma_60":71.17,"sma_120":64.88},{"date":"2026-05-11","open":68.82,"high":70.1,"low":68.59,"close":69.77,"volume":2570409,"rsi_14":54.81,"sma_20":69.68,"sma_60":71.33,"sma_120":64.99},{"date":"2026-05-12","open":69.98,"high":70.99,"low":69.46,"close":70.45,"volume":2694761,"rsi_14":60.15,"sma_20":69.62,"sma_60":71.46,"sma_120":65.11},{"date":"2026-05-13","open":70.39,"high":70.39,"low":69.34,"close":69.81,"volume":1996481,"rsi_14":51.56,"sma_20":69.59,"sma_60":71.54,"sma_120":65.23},{"date":"2026-05-14","open":70.12,"high":70.17,"low":69.21,"close":69.92,"volume":1956933,"rsi_14":62.33,"sma_20":69.54,"sma_60":71.57,"sma_120":65.36},{"date":"2026-05-15","open":69.53,"high":69.53,"low":67.78,"close":68.37,"volume":2681324,"rsi_14":53.43,"sma_20":69.46,"sma_60":71.53,"sma_120":65.47},{"date":"2026-05-18","open":68.6,"high":69.28,"low":64.28,"close":67.66,"volume":6183779,"rsi_14":52.6,"sma_20":69.35,"sma_60":71.48,"sma_120":65.58},{"date":"2026-05-19","open":67.46,"high":69.92,"low":66.96,"close":69.87,"volume":3432410,"rsi_14":62.15,"sma_20":69.4,"sma_60":71.43,"sma_120":65.71},{"date":"2026-05-20","open":70.4,"high":70.41,"low":68.85,"close":68.94,"volume":2562970,"rsi_14":51.08,"sma_20":69.42,"sma_60":71.34,"sma_120":65.83},{"date":"2026-05-21","open":68.9,"high":69.95,"low":68.31,"close":69.51,"volume":2836500,"rsi_14":52.03,"sma_20":69.42,"sma_60":71.26,"sma_120":65.94},{"date":"2026-05-22","open":70.01,"high":70.67,"low":69.33,"close":70.36,"volume":1767719,"rsi_14":60.11,"sma_20":69.54,"sma_60":71.21,"sma_120":66.07},{"date":"2026-05-26","open":70.81,"high":71.17,"low":69.98,"close":70.42,"volume":1909007,"rsi_14":61.19,"sma_20":69.67,"sma_60":71.15,"sma_120":66.18},{"date":"2026-05-27","open":70.38,"high":71.13,"low":69.87,"close":70.84,"volume":1792095,"rsi_14":62.91,"sma_20":69.86,"sma_60":71.1,"sma_120":66.3},{"date":"2026-05-28","open":70.84,"high":70.92,"low":69.41,"close":69.48,"volume":2235894,"rsi_14":56.97,"sma_20":69.97,"sma_60":71.04,"sma_120":66.41},{"date":"2026-05-29","open":69.72,"high":69.73,"low":68.14,"close":69.14,"volume":5071645,"rsi_14":53.97,"sma_20":69.99,"sma_60":70.98,"sma_120":66.5},{"date":"2026-06-01","open":68.21,"high":69.08,"low":68.06,"close":68.3,"volume":2182736,"rsi_14":43.47,"sma_20":69.96,"sma_60":70.94,"sma_120":66.58},{"date":"2026-06-02","open":68.76,"high":70.37,"low":68.55,"close":70.11,"volume":2045469,"rsi_14":48.61,"sma_20":70.05,"sma_60":70.93,"sma_120":66.69},{"date":"2026-06-03","open":70.16,"high":71.78,"low":69.94,"close":70.05,"volume":3381390,"rsi_14":51.09,"sma_20":70.15,"sma_60":70.93,"sma_120":66.8},{"date":"2026-06-04","open":70.54,"high":71.26,"low":70.26,"close":70.99,"volume":2603429,"rsi_14":54.18,"sma_20":70.3,"sma_60":70.94,"sma_120":66.91},{"date":"2026-06-05","open":71.18,"high":72.98,"low":71.15,"close":72.49,"volume":2517908,"rsi_14":66.35,"sma_20":70.54,"sma_60":70.97,"sma_120":67.04},{"date":"2026-06-08","open":72.49,"high":72.74,"low":70.0,"close":70.03,"volume":2249880,"rsi_14":58.26,"sma_20":70.63,"sma_60":70.97,"sma_120":67.14},{"date":"2026-06-09","open":70.48,"high":70.82,"low":69.87,"close":70.44,"volume":1934040,"rsi_14":52.23,"sma_20":70.67,"sma_60":70.96,"sma_120":67.25},{"date":"2026-06-10","open":71.07,"high":71.2,"low":70.3,"close":70.68,"volume":1890544,"rsi_14":57.3,"sma_20":70.68,"sma_60":70.94,"sma_120":67.35},{"date":"2026-06-11","open":71.18,"high":72.12,"low":70.69,"close":71.51,"volume":1911401,"rsi_14":58.14,"sma_20":70.76,"sma_60":70.93,"sma_120":67.47},{"date":"2026-06-12","open":71.72,"high":72.47,"low":71.35,"close":72.11,"volume":1618413,"rsi_14":57.33,"sma_20":70.88,"sma_60":70.93,"sma_120":67.58},{"date":"2026-06-15","open":71.36,"high":71.89,"low":70.93,"close":71.31,"volume":1886684,"rsi_14":53.53,"sma_20":71.03,"sma_60":70.94,"sma_120":67.69},{"date":"2026-06-16","open":71.34,"high":72.43,"low":71.18,"close":71.23,"volume":1910774,"rsi_14":51.63,"sma_20":71.21,"sma_60":70.98,"sma_120":67.81},{"date":"2026-06-17","open":70.98,"high":71.42,"low":69.73,"close":70.09,"volume":2885696,"rsi_14":52.61,"sma_20":71.22,"sma_60":70.98,"sma_120":67.92},{"date":"2026-06-18","open":70.06,"high":71.7,"low":70.06,"close":71.07,"volume":5227825,"rsi_14":57.55,"sma_20":71.33,"sma_60":70.99,"sma_120":68.05},{"date":"2026-06-22","open":71.0,"high":71.71,"low":70.82,"close":71.37,"volume":2674965,"rsi_14":62.65,"sma_20":71.42,"sma_60":71.01,"sma_120":68.17},{"date":"2026-06-23","open":71.06,"high":72.34,"low":70.8,"close":72.1,"volume":2562837,"rsi_14":58.97,"sma_20":71.51,"sma_60":71.04,"sma_120":68.29},{"date":"2026-06-24","open":72.25,"high":73.41,"low":72.25,"close":73.37,"volume":2260253,"rsi_14":63.48,"sma_20":71.66,"sma_60":71.11,"sma_120":68.44},{"date":"2026-06-25","open":73.77,"high":74.47,"low":73.26,"close":73.89,"volume":2205831,"rsi_14":62.26,"sma_20":71.81,"sma_60":71.16,"sma_120":68.59},{"date":"2026-06-26","open":74.27,"high":74.87,"low":73.82,"close":74.8,"volume":3584864,"rsi_14":60.11,"sma_20":72.08,"sma_60":71.2,"sma_120":68.75},{"date":"2026-06-29","open":74.76,"high":75.03,"low":74.31,"close":74.6,"volume":1284809,"rsi_14":75.11,"sma_20":72.36,"sma_60":71.23,"sma_120":68.89},{"date":"2026-06-30","open":74.3,"high":74.83,"low":73.26,"close":73.6,"volume":2217565,"rsi_14":66.32,"sma_20":72.62,"sma_60":71.25,"sma_120":69.03},{"date":"2026-07-01","open":73.25,"high":73.55,"low":72.35,"close":72.66,"volume":1970900,"rsi_14":59.64,"sma_20":72.75,"sma_60":71.25,"sma_120":69.15},{"date":"2026-07-02","open":73.55,"high":74.92,"low":73.15,"close":74.79,"volume":2571561,"rsi_14":64.02,"sma_20":72.99,"sma_60":71.3,"sma_120":69.29},{"date":"2026-07-06","open":74.83,"high":75.32,"low":73.29,"close":73.98,"volume":2617304,"rsi_14":57.99,"sma_20":73.15,"sma_60":71.31,"sma_120":69.42},{"date":"2026-07-07","open":73.96,"high":76.39,"low":73.96,"close":75.74,"volume":3089180,"rsi_14":64.93,"sma_20":73.27,"sma_60":71.3,"sma_120":69.55},{"date":"2026-07-08","open":75.98,"high":76.08,"low":74.64,"close":74.78,"volume":1907881,"rsi_14":60.42,"sma_20":73.46,"sma_60":71.29,"sma_120":69.67},{"date":"2026-07-09","open":75.09,"high":75.5,"low":74.3,"close":74.64,"volume":1624331,"rsi_14":65.63,"sma_20":73.63,"sma_60":71.33,"sma_120":69.79},{"date":"2026-07-10","open":75.11,"high":75.42,"low":74.51,"close":75.2,"volume":1277467,"rsi_14":64.4,"sma_20":73.82,"sma_60":71.37,"sma_120":69.91},{"date":"2026-07-13","open":75.4,"high":77.02,"low":75.04,"close":75.97,"volume":2394583,"rsi_14":65.75,"sma_20":74.0,"sma_60":71.45,"sma_120":70.05},{"date":"2026-07-14","open":77.07,"high":77.95,"low":76.04,"close":76.58,"volume":2089041,"rsi_14":65.43,"sma_20":74.18,"sma_60":71.53,"sma_120":70.19},{"date":"2026-07-15","open":76.28,"high":77.21,"low":75.89,"close":76.68,"volume":1959672,"rsi_14":61.52,"sma_20":74.41,"sma_60":71.63,"sma_120":70.33},{"date":"2026-07-16","open":76.46,"high":78.28,"low":76.46,"close":78.05,"volume":2578998,"rsi_14":64.34,"sma_20":74.71,"sma_60":71.76,"sma_120":70.47},{"date":"2026-07-17","open":79.21,"high":79.88,"low":77.19,"close":77.63,"volume":2483774,"rsi_14":58.93,"sma_20":75.04,"sma_60":71.89,"sma_120":70.62},{"date":"2026-07-20","open":77.84,"high":78.52,"low":77.2,"close":77.25,"volume":1851933,"rsi_14":58.29,"sma_20":75.31,"sma_60":72.02,"sma_120":70.76},{"date":"2026-07-21","open":77.27,"high":78.25,"low":76.36,"close":78.17,"volume":2508672,"rsi_14":66.76,"sma_20":75.61,"sma_60":72.15,"sma_120":70.9},{"date":"2026-07-22","open":79.01,"high":80.9,"low":78.6,"close":80.38,"volume":2656663,"rsi_14":77.88,"sma_20":75.98,"sma_60":72.34,"sma_120":71.07},{"date":"2026-07-23","open":79.6,"high":80.73,"low":78.84,"close":79.64,"volume":3298331,"rsi_14":68.13,"sma_20":76.25,"sma_60":72.53,"sma_120":71.25},{"date":"2026-07-24","open":79.96,"high":80.76,"low":79.36,"close":79.75,"volume":1801301,"rsi_14":74.12,"sma_20":76.5,"sma_60":72.72,"sma_120":71.41},{"date":"2026-07-27","open":79.23,"high":79.78,"low":78.24,"close":78.64,"volume":2065086,"rsi_14":64.07,"sma_20":76.65,"sma_60":72.9,"sma_120":71.56},{"date":"2026-07-28","open":79.12,"high":81.62,"low":78.77,"close":79.79,"volume":2505954,"rsi_14":73.65,"sma_20":76.87,"sma_60":73.07,"sma_120":71.73},{"date":"2026-07-29","open":80.28,"high":80.29,"low":78.35,"close":78.63,"volume":1998475,"rsi_14":67.21,"sma_20":77.08,"sma_60":73.22,"sma_120":71.87},{"date":"2026-07-30","open":78.5,"high":80.13,"low":77.1,"close":78.73,"volume":2874684,"rsi_14":65.8,"sma_20":77.34,"sma_60":73.38,"sma_120":72.02},{"date":"2026-07-31","open":75.94,"high":76.83,"low":73.15,"close":73.37,"volume":6187587,"rsi_14":41.74,"sma_20":77.22,"sma_60":73.46,"sma_120":72.12},{"date":"2026-08-03","open":73.78,"high":73.98,"low":71.13,"close":71.46,"volume":3824297,"rsi_14":34.96,"sma_20":77.05,"sma_60":73.5,"sma_120":72.52},{"date":"2026-08-04","open":71.08,"high":72.5,"low":70.59,"close":70.69,"volume":6084011,"rsi_14":33.09,"sma_20":76.8,"sma_60":73.54,"sma_120":72.56},{"date":"2026-08-05","open":69.26,"high":69.38,"low":66.58,"close":68.32,"volume":4922281,"rsi_14":24.0,"sma_20":76.48,"sma_60":73.53,"sma_120":72.57},{"date":"2026-08-06","open":69.1,"high":69.37,"low":66.84,"close":67.23,"volume":4514369,"rsi_14":23.17,"sma_20":76.11,"sma_60":73.47,"sma_120":72.56},{"date":"2026-08-07","open":67.29,"high":68.92,"low":67.05,"close":68.62,"volume":3440978,"rsi_14":28.84,"sma_20":75.78,"sma_60":73.43,"sma_120":72.53},{"date":"2026-08-10","open":68.08,"high":68.37,"low":67.5,"close":67.83,"volume":3237269,"rsi_14":24.48,"sma_20":75.37,"sma_60":73.38,"sma_120":72.5},{"date":"2026-08-11","open":67.83,"high":70.29,"low":67.81,"close":69.89,"volume":3905141},{"date":"2026-08-12","open":69.62,"high":70.35,"low":68.6,"close":69.4,"volume":2438524,"rsi_14":24.21,"sma_20":74.67,"sma_60":73.37,"sma_120":72.48},{"date":"2026-08-13","open":69.78,"high":71.4,"low":69.1,"close":70.68,"volume":2672658,"rsi_14":28.4,"sma_20":74.3,"sma_60":73.41,"sma_120":72.45},{"date":"2026-08-14","open":70.52,"high":71.56,"low":70.5,"close":71.41,"volume":1479995,"rsi_14":32.49,"sma_20":73.99,"sma_60":73.42,"sma_120":72.43},{"date":"2026-08-17","open":71.09,"high":72.29,"low":70.37,"close":71.3,"volume":6692107,"rsi_14":28.36,"sma_20":73.7,"sma_60":73.44,"sma_120":72.39},{"date":"2026-08-18","open":72.5,"high":74.23,"low":72.38,"close":73.69,"volume":3226287,"rsi_14":38.15,"sma_20":73.47,"sma_60":73.5,"sma_120":72.38},{"date":"2026-08-19","open":74.32,"high":75.07,"low":72.91,"close":73.44,"volume":2134742,"rsi_14":37.4,"sma_20":73.13,"sma_60":73.54,"sma_120":72.37},{"date":"2026-08-20","open":73.1,"high":75.9,"low":72.5,"close":74.66,"volume":3660994,"rsi_14":53.83,"sma_20":72.88,"sma_60":73.59,"sma_120":72.37},{"date":"2026-08-21","open":74.62,"high":75.19,"low":71.12,"close":71.59,"volume":3946408,"rsi_14":50.42,"sma_20":72.47,"sma_60":73.59,"sma_120":72.35},{"date":"2026-08-24","open":71.74,"high":74.07,"low":71.61,"close":73.97,"volume":1803463,"rsi_14":58.38,"sma_20":72.24,"sma_60":73.66,"sma_120":72.35},{"date":"2026-08-25","open":73.9,"high":75.02,"low":73.64,"close":74.78,"volume":1809553},{"date":"2026-08-26","open":73.5,"high":75.04,"low":72.65,"close":74.51,"volume":3432541,"rsi_14":71.11,"sma_20":71.78,"sma_60":73.83,"sma_120":72.38},{"date":"2026-08-27","open":73.56,"high":74.14,"low":72.66,"close":73.68,"volume":3376351,"rsi_14":65.17,"sma_20":71.53,"sma_60":73.87,"sma_120":72.4},{"date":"2026-08-28","open":74.64,"high":75.3,"low":68.94,"close":70.17,"volume":7395377,"rsi_14":56.03,"sma_20":71.37,"sma_60":73.86,"sma_120":72.4},{"date":"2026-08-31","open":55.71,"high":57.23,"low":53.11,"close":53.98,"volume":24759595,"rsi_14":26.29,"sma_20":70.49,"sma_60":73.56,"sma_120":72.25},{"date":"2026-09-01","open":54.01,"high":59.81,"low":52.5,"close":58.8,"volume":24605069,"rsi_14":35.98,"sma_20":69.9,"sma_60":73.32,"sma_120":72.15},{"date":"2026-09-02","open":56.78,"high":57.17,"low":53.78,"close":55.19,"volume":12352207,"rsi_14":30.73,"sma_20":69.24,"sma_60":73.06,"sma_120":72.02},{"date":"2026-09-03","open":55.42,"high":56.83,"low":55.0,"close":56.3,"volume":8451896,"rsi_14":31.38,"sma_20":68.69,"sma_60":72.81,"sma_120":71.89},{"date":"2026-09-04","open":55.79,"high":56.77,"low":55.54,"close":56.77,"volume":4694105,"rsi_14":32.22,"sma_20":68.1,"sma_60":72.57,"sma_120":71.75},{"date":"2026-09-08","open":56.53,"high":59.76,"low":56.53,"close":59.33,"volume":6485284},{"date":"2026-09-09","open":59.49,"high":59.96,"low":57.39,"close":57.44,"volume":4954491,"rsi_14":31.28,"sma_20":67.05,"sma_60":72.09,"sma_120":71.51},{"date":"2026-09-10","open":57.73,"high":58.74,"low":56.35,"close":56.75,"volume":5418102},{"date":"2026-09-11","open":57.3,"high":57.67,"low":55.72,"close":56.0,"volume":4127880,"rsi_14":30.46,"sma_20":65.69,"sma_60":71.57,"sma_120":71.27},{"date":"2026-09-14","open":56.49,"high":57.57,"low":55.95,"close":56.13,"volume":3956980,"rsi_14":26.32,"sma_20":64.92,"sma_60":71.32,"sma_120":71.15},{"date":"2026-09-15","open":56.85,"high":56.95,"low":54.48,"close":54.56,"volume":4911926,"rsi_14":23.67,"sma_20":64.09,"sma_60":71.03,"sma_120":71.01},{"date":"2026-09-16","open":55.25,"high":55.56,"low":54.56,"close":54.81,"volume":4414001},{"date":"2026-09-17","open":55.18,"high":56.36,"low":54.72,"close":55.5,"volume":6005055,"rsi_14":26.27,"sma_20":62.25,"sma_60":70.45,"sma_120":70.75},{"date":"2026-09-18","open":55.03,"high":55.55,"low":54.83,"close":55.31,"volume":9138323,"rsi_14":28.72,"sma_20":61.28,"sma_60":70.14,"sma_120":70.62},{"date":"2026-09-21","open":55.05,"high":55.74,"low":54.67,"close":54.95,"volume":3840340,"rsi_14":52.54,"sma_20":60.45,"sma_60":69.81,"sma_120":70.48},{"date":"2026-09-22","open":55.08,"high":55.82,"low":54.8,"close":55.05,"volume":2962216,"rsi_14":36.95,"sma_20":59.5,"sma_60":69.46,"sma_120":70.33},{"date":"2026-09-23","open":54.78,"high":55.01,"low":53.47,"close":53.51,"volume":3714440},{"date":"2026-09-24","open":54.0,"high":54.01,"low":52.41,"close":52.54,"volume":4097505,"rsi_14":34.58,"sma_20":57.34,"sma_60":68.73,"sma_120":69.99},{"date":"2026-09-25","open":52.84,"high":52.92,"low":52.3,"close":52.65,"volume":3727524,"rsi_14":32.54,"sma_20":56.29,"sma_60":68.38,"sma_120":69.81},{"date":"2026-09-28","open":52.03,"high":52.11,"low":50.51,"close":50.65,"volume":5535573},{"date":"2026-09-29","open":50.68,"high":52.84,"low":50.29,"close":52.71,"volume":7944577,"rsi_14":31.73,"sma_20":55.33,"sma_60":67.63,"sma_120":69.47},{"date":"2026-09-30","open":53.23,"high":53.59,"low":52.51,"close":52.88,"volume":7137897,"rsi_14":35.05,"sma_20":55.08,"sma_60":67.26,"sma_120":69.28},{"date":"2026-10-01","open":52.46,"high":53.27,"low":51.88,"close":52.95,"volume":4474740},{"date":"2026-10-02","open":52.08,"high":53.74,"low":52.08,"close":53.03,"volume":5853490,"rsi_14":38.06,"sma_20":54.89,"sma_60":66.56,"sma_120":68.94},{"date":"2026-10-05","open":53.14,"high":53.47,"low":52.18,"close":53.38,"volume":4791189,"rsi_14":48.2,"sma_20":54.76,"sma_60":66.21,"sma_120":68.79},{"date":"2026-10-06","open":53.62,"high":53.84,"low":52.74,"close":53.39,"volume":5143957,"rsi_14":46.46,"sma_20":54.51,"sma_60":65.85,"sma_120":68.65},{"date":"2026-10-07","open":53.24,"high":54.63,"low":53.24,"close":54.41,"volume":4419831},{"date":"2026-10-08","open":54.36,"high":54.59,"low":53.66,"close":54.3,"volume":7799454,"rsi_14":43.15,"sma_20":54.23,"sma_60":65.11,"sma_120":68.37},{"date":"2026-10-09","open":54.44,"high":55.54,"low":54.24,"close":55.3,"volume":4837938,"rsi_14":52.2,"sma_20":54.2,"sma_60":64.73,"sma_120":68.24},{"date":"2026-10-12","open":55.56,"high":55.92,"low":55.02,"close":55.64,"volume":3640694,"rsi_14":53.49,"sma_20":54.17,"sma_60":64.36,"sma_120":68.13},{"date":"2026-10-13","open":56.04,"high":56.16,"low":51.53,"close":55.48,"volume":15487194,"rsi_14":64.46,"sma_20":54.22,"sma_60":64.0,"sma_120":68.01},{"date":"2026-10-14","open":54.86,"high":55.47,"low":53.5,"close":55.44,"volume":4486356,"rsi_14":74.41,"sma_20":54.25,"sma_60":63.62,"sma_120":67.89},{"date":"2026-10-15","open":55.99,"high":56.13,"low":54.93,"close":55.65,"volume":4387933,"rsi_14":75.0,"sma_20":54.26,"sma_60":63.21,"sma_120":67.78},{"date":"2026-10-16","open":55.95,"high":56.7,"low":55.17,"close":55.93,"volume":4935606,"rsi_14":93.9,"sma_20":54.29,"sma_60":62.81,"sma_120":67.67},{"date":"2026-10-19","open":55.38,"high":56.45,"low":55.25,"close":55.68,"volume":3456350,"rsi_14":81.96,"sma_20":54.32,"sma_60":62.41,"sma_120":67.57},{"date":"2026-10-20","open":56.11,"high":57.12,"low":55.85,"close":56.53,"volume":2716490,"rsi_14":85.71,"sma_20":54.4,"sma_60":62.05,"sma_120":67.47},{"date":"2026-10-21","open":56.83,"high":57.51,"low":56.52,"close":57.19,"volume":2824040,"rsi_14":87.57,"sma_20":54.58,"sma_60":61.67,"sma_120":67.37},{"date":"2026-10-22","open":57.17,"high":58.05,"low":56.55,"close":57.9,"volume":4130146,"rsi_14":89.02,"sma_20":54.85,"sma_60":61.32,"sma_120":67.27}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.17,"pbr":1.32,"per":8.08,"roa":0.56,"roe":3.05,"grade":"C","comment":"PER 8.07배, ROE 3.05%","revenue":19423000000.0,"analysis":"PER 8.1배입니다. ROE 3.0%입니다. 시가총액 222.68억. 매출 194.23억, 영업이익 44.97억.","eps_basis":"TTM","debt_ratio":2.4838838496206286,"market_cap":22279572600,"net_income":2712602180.0,"total_debt":43540000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":49.32,"total_assets":96171000000.0,"total_equity":17529000000.0,"profit_margin":13.97,"revenue_basis":"TTM","dividend_yield":4.81,"net_income_basis":"TTM","operating_income":4497000000.0,"operating_margin":23.15,"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 89 과매수 구간","D/E(유이자부채/자본총계) 2.5배로 재무 리스크"],"backtest_top3":[],"current_price":57.9,"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":71.26},{"date":"2016-10-25","close":71.62},{"date":"2016-10-26","close":71.76},{"date":"2016-10-27","close":71.41},{"date":"2016-10-28","close":71.88},{"date":"2016-10-31","close":73.48},{"date":"2016-11-01","close":72.5},{"date":"2016-11-02","close":70.7},{"date":"2016-11-03","close":71.05},{"date":"2016-11-04","close":70.31},{"date":"2016-11-07","close":71.57},{"date":"2016-11-08","close":72.26},{"date":"2016-11-09","close":70.17},{"date":"2016-11-10","close":68.76},{"date":"2016-11-11","close":68.85},{"date":"2016-11-14","close":68.34},{"date":"2016-11-15","close":69.44},{"date":"2016-11-16","close":68.84},{"date":"2016-11-17","close":68.69},{"date":"2016-11-18","close":68.45},{"date":"2016-11-21","close":69.28},{"date":"2016-11-22","close":69.73},{"date":"2016-11-23","close":68.99},{"date":"2016-11-25","close":69.76},{"date":"2016-11-28","close":71.27},{"date":"2016-11-29","close":71.15},{"date":"2016-11-30","close":68.77},{"date":"2016-12-01","close":68.56},{"date":"2016-12-02","close":69.4},{"date":"2016-12-05","close":69.74},{"date":"2016-12-06","close":68.85},{"date":"2016-12-07","close":69.61},{"date":"2016-12-08","close":69.44},{"date":"2016-12-09","close":69.97},{"date":"2016-12-12","close":70.45},{"date":"2016-12-13","close":71.17},{"date":"2016-12-14","close":69.59},{"date":"2016-12-15","close":70.19},{"date":"2016-12-16","close":71.72},{"date":"2016-12-19","close":71.61},{"date":"2016-12-20","close":72.11},{"date":"2016-12-21","close":71.74},{"date":"2016-12-22","close":72.13},{"date":"2016-12-23","close":71.9},{"date":"2016-12-27","close":71.94},{"date":"2016-12-28","close":71.15},{"date":"2016-12-29","close":72.28},{"date":"2016-12-30","close":71.99},{"date":"2017-01-03","close":71.75},{"date":"2017-01-04","close":72.36},{"date":"2017-01-05","close":72.1},{"date":"2017-01-06","close":71.69},{"date":"2017-01-09","close":71.02},{"date":"2017-01-10","close":71.11},{"date":"2017-01-11","close":72.13},{"date":"2017-01-12","close":72.38},{"date":"2017-01-13","close":72.1},{"date":"2017-01-17","close":72.51},{"date":"2017-01-18","close":72.3},{"date":"2017-01-19","close":71.72},{"date":"2017-01-20","close":71.97},{"date":"2017-01-23","close":71.82},{"date":"2017-01-24","close":72.0},{"date":"2017-01-25","close":71.73},{"date":"2017-01-26","close":71.96},{"date":"2017-01-27","close":72.0},{"date":"2017-01-30","close":71.93},{"date":"2017-01-31","close":72.88},{"date":"2017-02-01","close":71.6},{"date":"2017-02-02","close":72.61},{"date":"2017-02-03","close":72.54},{"date":"2017-02-06","close":72.75},{"date":"2017-02-07","close":73.05},{"date":"2017-02-08","close":74.83},{"date":"2017-02-09","close":74.76},{"date":"2017-02-10","close":75.21},{"date":"2017-02-13","close":75.56},{"date":"2017-02-14","close":75.39},{"date":"2017-02-15","close":74.98},{"date":"2017-02-16","close":75.79},{"date":"2017-02-17","close":76.34},{"date":"2017-02-21","close":77.22},{"date":"2017-02-22","close":77.19},{"date":"2017-02-23","close":77.9},{"date":"2017-02-24","close":78.87},{"date":"2017-02-27","close":79.0},{"date":"2017-02-28","close":79.74},{"date":"2017-03-01","close":79.38},{"date":"2017-03-02","close":79.92},{"date":"2017-03-03","close":79.49},{"date":"2017-03-06","close":79.35},{"date":"2017-03-07","close":79.25},{"date":"2017-03-08","close":78.12},{"date":"2017-03-09","close":78.0},{"date":"2017-03-10","close":78.81},{"date":"2017-03-13","close":79.08},{"date":"2017-03-14","close":78.42},{"date":"2017-03-15","close":79.81},{"date":"2017-03-16","close":79.18},{"date":"2017-03-17","close":79.6},{"date":"2017-03-20","close":78.8},{"date":"2017-03-21","close":79.56},{"date":"2017-03-22","close":79.86},{"date":"2017-03-23","close":80.19},{"date":"2017-03-24","close":80.71},{"date":"2017-03-27","close":80.5},{"date":"2017-03-28","close":80.9},{"date":"2017-03-29","close":79.82},{"date":"2017-03-30","close":79.49},{"date":"2017-03-31","close":79.61},{"date":"2017-04-03","close":79.95},{"date":"2017-04-04","close":79.97},{"date":"2017-04-05","close":80.59},{"date":"2017-04-06","close":80.46},{"date":"2017-04-07","close":80.25},{"date":"2017-04-10","close":80.08},{"date":"2017-04-11","close":79.99},{"date":"2017-04-12","close":80.8},{"date":"2017-04-13","close":80.31},{"date":"2017-04-17","close":80.67},{"date":"2017-04-18","close":80.87},{"date":"2017-04-19","close":80.62},{"date":"2017-04-20","close":80.31},{"date":"2017-04-21","close":80.6},{"date":"2017-04-24","close":80.94},{"date":"2017-04-25","close":80.82},{"date":"2017-04-26","close":80.19},{"date":"2017-04-27","close":80.35},{"date":"2017-04-28","close":79.97},{"date":"2017-05-01","close":79.24},{"date":"2017-05-02","close":79.11},{"date":"2017-05-03","close":78.82},{"date":"2017-05-04","close":79.78},{"date":"2017-05-05","close":79.7},{"date":"2017-05-08","close":79.6},{"date":"2017-05-09","close":79.53},{"date":"2017-05-10","close":79.04},{"date":"2017-05-11","close":78.57},{"date":"2017-05-12","close":78.78},{"date":"2017-05-15","close":78.72},{"date":"2017-05-16","close":77.87},{"date":"2017-05-17","close":77.59},{"date":"2017-05-18","close":77.96},{"date":"2017-05-19","close":78.2},{"date":"2017-05-22","close":78.91},{"date":"2017-05-23","close":78.82},{"date":"2017-05-24","close":79.22},{"date":"2017-05-25","close":79.95},{"date":"2017-05-26","close":79.96},{"date":"2017-05-30","close":80.67},{"date":"2017-05-31","close":81.57},{"date":"2017-06-01","close":82.15},{"date":"2017-06-02","close":82.01},{"date":"2017-06-05","close":81.84},{"date":"2017-06-06","close":81.51},{"date":"2017-06-07","close":81.83},{"date":"2017-06-08","close":81.42},{"date":"2017-06-09","close":81.29},{"date":"2017-06-12","close":80.43},{"date":"2017-06-13","close":80.3},{"date":"2017-06-14","close":80.88},{"date":"2017-06-15","close":81.98},{"date":"2017-06-16","close":82.18},{"date":"2017-06-19","close":81.9},{"date":"2017-06-20","close":81.78},{"date":"2017-06-21","close":81.45},{"date":"2017-06-22","close":80.89},{"date":"2017-06-23","close":80.03},{"date":"2017-06-26","close":80.47},{"date":"2017-06-27","close":79.06},{"date":"2017-06-28","close":78.09},{"date":"2017-06-29","close":78.16},{"date":"2017-06-30","close":78.19},{"date":"2017-07-03","close":77.18},{"date":"2017-07-05","close":76.89},{"date":"2017-07-06","close":76.67},{"date":"2017-07-07","close":76.83},{"date":"2017-07-10","close":76.44},{"date":"2017-07-11","close":76.55},{"date":"2017-07-12","close":76.59},{"date":"2017-07-13","close":77.53},{"date":"2017-07-14","close":77.45},{"date":"2017-07-17","close":77.84},{"date":"2017-07-18","close":77.86},{"date":"2017-07-19","close":78.07},{"date":"2017-07-20","close":78.45},{"date":"2017-07-21","close":78.98},{"date":"2017-07-24","close":78.48},{"date":"2017-07-25","close":78.39},{"date":"2017-07-26","close":78.91},{"date":"2017-07-27","close":79.22},{"date":"2017-07-28","close":78.25},{"date":"2017-07-31","close":78.68},{"date":"2017-08-01","close":78.88},{"date":"2017-08-02","close":78.74},{"date":"2017-08-03","close":79.44},{"date":"2017-08-04","close":79.29},{"date":"2017-08-07","close":79.44},{"date":"2017-08-08","close":79.79},{"date":"2017-08-09","close":79.45},{"date":"2017-08-10","close":79.67},{"date":"2017-08-11","close":79.53},{"date":"2017-08-14","close":80.52},{"date":"2017-08-15","close":79.92},{"date":"2017-08-16","close":79.77},{"date":"2017-08-17","close":79.01},{"date":"2017-08-18","close":78.94},{"date":"2017-08-21","close":79.78},{"date":"2017-08-22","close":80.1},{"date":"2017-08-23","close":80.33},{"date":"2017-08-24","close":80.2},{"date":"2017-08-25","close":80.75},{"date":"2017-08-28","close":80.86},{"date":"2017-08-29","close":80.45},{"date":"2017-08-30","close":80.3},{"date":"2017-08-31","close":80.18},{"date":"2017-09-01","close":79.96},{"date":"2017-09-05","close":80.26},{"date":"2017-09-06","close":79.55},{"date":"2017-09-07","close":80.17},{"date":"2017-09-08","close":80.74},{"date":"2017-09-11","close":81.49},{"date":"2017-09-12","close":80.74},{"date":"2017-09-13","close":80.98},{"date":"2017-09-14","close":81.03},{"date":"2017-09-15","close":81.2},{"date":"2017-09-18","close":80.55},{"date":"2017-09-19","close":79.71},{"date":"2017-09-20","close":79.09},{"date":"2017-09-21","close":78.66},{"date":"2017-09-22","close":78.28},{"date":"2017-09-25","close":79.27},{"date":"2017-09-26","close":79.15},{"date":"2017-09-27","close":78.08},{"date":"2017-09-28","close":77.57},{"date":"2017-09-29","close":77.17},{"date":"2017-10-02","close":77.0},{"date":"2017-10-03","close":77.01},{"date":"2017-10-04","close":77.85},{"date":"2017-10-05","close":77.68},{"date":"2017-10-06","close":77.62},{"date":"2017-10-09","close":77.55},{"date":"2017-10-10","close":78.54},{"date":"2017-10-11","close":78.42},{"date":"2017-10-12","close":79.66},{"date":"2017-10-13","close":77.99},{"date":"2017-10-16","close":77.64},{"date":"2017-10-17","close":77.6},{"date":"2017-10-18","close":77.85},{"date":"2017-10-19","close":79.47},{"date":"2017-10-20","close":79.6},{"date":"2017-10-23","close":80.01},{"date":"2017-10-24","close":79.87},{"date":"2017-10-25","close":78.975},{"date":"2017-10-26","close":78.73},{"date":"2017-10-27","close":79.47},{"date":"2017-10-30","close":79.59},{"date":"2017-10-31","close":79.95},{"date":"2017-11-01","close":79.08},{"date":"2017-11-02","close":79.07},{"date":"2017-11-03","close":79.52},{"date":"2017-11-06","close":78.85},{"date":"2017-11-07","close":79.4},{"date":"2017-11-08","close":80.2},{"date":"2017-11-09","close":80.34},{"date":"2017-11-10","close":80.06},{"date":"2017-11-13","close":81.1},{"date":"2017-11-14","close":82.64},{"date":"2017-11-15","close":81.84},{"date":"2017-11-16","close":81.75},{"date":"2017-11-17","close":80.89},{"date":"2017-11-20","close":80.43},{"date":"2017-11-21","close":80.22},{"date":"2017-11-22","close":80.15},{"date":"2017-11-24","close":80.55},{"date":"2017-11-27","close":80.82},{"date":"2017-11-28","close":81.14},{"date":"2017-11-29","close":81.41},{"date":"2017-11-30","close":81.27},{"date":"2017-12-01","close":80.76},{"date":"2017-12-04","close":80.26},{"date":"2017-12-05","close":70.0},{"date":"2017-12-06","close":68.72},{"date":"2017-12-07","close":71.77},{"date":"2017-12-08","close":71.8},{"date":"2017-12-11","close":72.98},{"date":"2017-12-12","close":68.58},{"date":"2017-12-13","close":69.8},{"date":"2017-12-14","close":69.29},{"date":"2017-12-15","close":69.71},{"date":"2017-12-18","close":70.95},{"date":"2017-12-19","close":69.85},{"date":"2017-12-20","close":68.3},{"date":"2017-12-21","close":63.31},{"date":"2017-12-22","close":65.23},{"date":"2017-12-26","close":64.04},{"date":"2017-12-27","close":64.4},{"date":"2017-12-28","close":63.94},{"date":"2017-12-29","close":63.24},{"date":"2018-01-02","close":43.266},{"date":"2018-01-03","close":42.924},{"date":"2018-01-04","close":42.6093},{"date":"2018-01-05","close":43.0813},{"date":"2018-01-08","close":43.9158},{"date":"2018-01-09","close":43.4507},{"date":"2018-01-10","close":42.9855},{"date":"2018-01-11","close":42.6298},{"date":"2018-01-12","close":42.0142},{"date":"2018-01-16","close":41.9526},{"date":"2018-01-17","close":42.2126},{"date":"2018-01-18","close":42.3562},{"date":"2018-01-19","close":42.493},{"date":"2018-01-22","close":42.5067},{"date":"2018-01-23","close":42.4383},{"date":"2018-01-24","close":42.2057},{"date":"2018-01-25","close":42.6914},{"date":"2018-01-26","close":42.7256},{"date":"2018-01-29","close":42.6914},{"date":"2018-01-30","close":42.753},{"date":"2018-01-31","close":42.7735},{"date":"2018-02-01","close":42.2331},{"date":"2018-02-02","close":42.1373},{"date":"2018-02-05","close":41.3917},{"date":"2018-02-06","close":41.2891},{"date":"2018-02-07","close":40.8308},{"date":"2018-02-08","close":39.7226},{"date":"2018-02-09","close":40.3178},{"date":"2018-02-12","close":41.0839},{"date":"2018-02-13","close":41.1591},{"date":"2018-02-14","close":40.523},{"date":"2018-02-15","close":41.1044},{"date":"2018-02-16","close":41.7611},{"date":"2018-02-20","close":41.2549},{"date":"2018-02-21","close":40.4204},{"date":"2018-02-22","close":40.865},{"date":"2018-02-23","close":42.5272},{"date":"2018-02-26","close":42.151},{"date":"2018-02-27","close":41.6243},{"date":"2018-02-28","close":41.4464},{"date":"2018-03-01","close":41.5764},{"date":"2018-03-02","close":40.7624},{"date":"2018-03-05","close":41.5011},{"date":"2018-03-06","close":41.0907},{"date":"2018-03-07","close":40.434},{"date":"2018-03-08","close":40.7418},{"date":"2018-03-09","close":40.6187},{"date":"2018-03-12","close":41.1796},{"date":"2018-03-13","close":42.452},{"date":"2018-03-14","close":43.6491},{"date":"2018-03-15","close":43.779},{"date":"2018-03-16","close":44.5657},{"date":"2018-03-19","close":43.7995},{"date":"2018-03-20","close":42.9171},{"date":"2018-03-21","close":42.3631},{"date":"2018-03-22","close":43.0403},{"date":"2018-03-23","close":42.5204},{"date":"2018-03-26","close":42.4178},{"date":"2018-03-27","close":43.1976},{"date":"2018-03-28","close":43.5602},{"date":"2018-03-29","close":43.9677},{"date":"2018-04-02","close":43.5809},{"date":"2018-04-03","close":43.5878},{"date":"2018-04-04","close":43.574},{"date":"2018-04-05","close":43.9677},{"date":"2018-04-06","close":43.7743},{"date":"2018-04-09","close":43.8295},{"date":"2018-04-10","close":43.422},{"date":"2018-04-11","close":43.5878},{"date":"2018-04-12","close":43.4013},{"date":"2018-04-13","close":43.8157},{"date":"2018-04-16","close":44.5133},{"date":"2018-04-17","close":45.0451},{"date":"2018-04-18","close":44.7481},{"date":"2018-04-19","close":44.6307},{"date":"2018-04-20","close":44.2854},{"date":"2018-04-23","close":44.2025},{"date":"2018-04-24","close":44.7343},{"date":"2018-04-25","close":44.7827},{"date":"2018-04-26","close":45.0451},{"date":"2018-04-27","close":45.4388},{"date":"2018-04-30","close":45.2523},{"date":"2018-05-01","close":45.2523},{"date":"2018-05-02","close":43.947},{"date":"2018-05-03","close":43.6638},{"date":"2018-05-04","close":43.9884},{"date":"2018-05-07","close":43.574},{"date":"2018-05-08","close":42.2065},{"date":"2018-05-09","close":41.7299},{"date":"2018-05-10","close":42.6209},{"date":"2018-05-11","close":43.0215},{"date":"2018-05-14","close":43.0491},{"date":"2018-05-15","close":42.5104},{"date":"2018-05-16","close":42.4206},{"date":"2018-05-17","close":42.2825},{"date":"2018-05-18","close":42.3032},{"date":"2018-05-21","close":42.5242},{"date":"2018-05-22","close":42.7383},{"date":"2018-05-23","close":43.0629},{"date":"2018-05-24","close":43.2494},{"date":"2018-05-25","close":43.498},{"date":"2018-05-29","close":43.0215},{"date":"2018-05-30","close":43.0076},{"date":"2018-05-31","close":42.9317},{"date":"2018-06-01","close":42.02},{"date":"2018-06-04","close":42.1236},{"date":"2018-06-05","close":41.8542},{"date":"2018-06-06","close":40.6801},{"date":"2018-06-07","close":41.2465},{"date":"2018-06-08","close":41.1705},{"date":"2018-06-11","close":40.7078},{"date":"2018-06-12","close":41.1152},{"date":"2018-06-13","close":41.0876},{"date":"2018-06-14","close":41.578},{"date":"2018-06-15","close":41.7437},{"date":"2018-06-18","close":41.7783},{"date":"2018-06-19","close":41.8335},{"date":"2018-06-20","close":41.7507},{"date":"2018-06-21","close":41.9026},{"date":"2018-06-22","close":42.614},{"date":"2018-06-25","close":43.0353},{"date":"2018-06-26","close":43.2494},{"date":"2018-06-27","close":43.4497},{"date":"2018-06-28","close":43.8434},{"date":"2018-06-29","close":44.1188},{"date":"2018-07-02","close":44.5232},{"date":"2018-07-03","close":44.8928},{"date":"2018-07-05","close":45.5204},{"date":"2018-07-06","close":46.2038},{"date":"2018-07-09","close":44.9556},{"date":"2018-07-10","close":45.3182},{"date":"2018-07-11","close":45.7993},{"date":"2018-07-12","close":45.7923},{"date":"2018-07-13","close":45.7714},{"date":"2018-07-16","close":45.7854},{"date":"2018-07-17","close":45.7087},{"date":"2018-07-18","close":45.4576},{"date":"2018-07-19","close":45.9039},{"date":"2018-07-20","close":45.367},{"date":"2018-07-23","close":45.36},{"date":"2018-07-24","close":46.0643},{"date":"2018-07-25","close":46.6012},{"date":"2018-07-26","close":47.445},{"date":"2018-07-27","close":46.3781},{"date":"2018-07-30","close":45.7993},{"date":"2018-07-31","close":46.4618},{"date":"2018-08-01","close":46.0782},{"date":"2018-08-02","close":46.1689},{"date":"2018-08-03","close":46.7337},{"date":"2018-08-06","close":47.0475},{"date":"2018-08-07","close":47.0893},{"date":"2018-08-08","close":46.922},{"date":"2018-08-09","close":47.0126},{"date":"2018-08-10","close":46.4618},{"date":"2018-08-13","close":46.6082},{"date":"2018-08-14","close":46.7058},{"date":"2018-08-15","close":47.5217},{"date":"2018-08-16","close":48.3375},{"date":"2018-08-17","close":48.728},{"date":"2018-08-20","close":48.2608},{"date":"2018-08-21","close":48.0656},{"date":"2018-08-22","close":47.3892},{"date":"2018-08-23","close":47.1103},{"date":"2018-08-24","close":47.0266},{"date":"2018-08-27","close":47.1242},{"date":"2018-08-28","close":47.1033},{"date":"2018-08-29","close":46.8592},{"date":"2018-08-30","close":46.3223},{"date":"2018-08-31","close":45.8342},{"date":"2018-09-04","close":46.5454},{"date":"2018-09-05","close":46.9289},{"date":"2018-09-06","close":47.0475},{"date":"2018-09-07","close":46.4827},{"date":"2018-09-10","close":46.7895},{"date":"2018-09-11","close":47.1103},{"date":"2018-09-12","close":47.2637},{"date":"2018-09-13","close":47.703},{"date":"2018-09-14","close":47.6472},{"date":"2018-09-17","close":47.7169},{"date":"2018-09-18","close":47.6332},{"date":"2018-09-19","close":46.9499},{"date":"2018-09-20","close":47.2915},{"date":"2018-09-21","close":47.6681},{"date":"2018-09-24","close":47.18},{"date":"2018-09-25","close":46.6988},{"date":"2018-09-26","close":46.5873},{"date":"2018-09-27","close":46.9075},{"date":"2018-09-28","close":47.6252},{"date":"2018-10-01","close":47.5337},{"date":"2018-10-02","close":48.357},{"date":"2018-10-03","close":48.16},{"date":"2018-10-04","close":48.3359},{"date":"2018-10-05","close":48.7652},{"date":"2018-10-08","close":49.2085},{"date":"2018-10-09","close":49.5744},{"date":"2018-10-10","close":49.314},{"date":"2018-10-11","close":48.1389},{"date":"2018-10-12","close":48.3078},{"date":"2018-10-15","close":48.4696},{"date":"2018-10-16","close":48.927},{"date":"2018-10-17","close":48.9622},{"date":"2018-10-18","close":48.9341},{"date":"2018-10-19","close":49.4759},{"date":"2018-10-22","close":49.1592},{"date":"2018-10-23","close":48.9411},{"date":"2018-10-24","close":49.6377},{"date":"2018-10-25","close":48.8778},{"date":"2018-10-26","close":47.97},{"date":"2018-10-29","close":48.6315},{"date":"2018-10-30","close":48.927},{"date":"2018-10-31","close":48.8285},{"date":"2018-11-01","close":47.9841},{"date":"2018-11-02","close":47.7659},{"date":"2018-11-05","close":48.3852},{"date":"2018-11-06","close":48.5119},{"date":"2018-11-07","close":49.0466},{"date":"2018-11-08","close":48.8426},{"date":"2018-11-09","close":42.9246},{"date":"2018-11-12","close":37.6892},{"date":"2018-11-13","close":39.0825},{"date":"2018-11-14","close":37.9074},{"date":"2018-11-15","close":33.2068},{"date":"2018-11-16","close":38.3155},{"date":"2018-11-19","close":37.9355},{"date":"2018-11-20","close":37.1403},{"date":"2018-11-21","close":37.7103},{"date":"2018-11-23","close":37.4711},{"date":"2018-11-26","close":37.9918},{"date":"2018-11-27","close":38.9207},{"date":"2018-11-28","close":38.5336},{"date":"2018-11-29","close":38.5055},{"date":"2018-11-30","close":38.9277},{"date":"2018-12-03","close":40.1099},{"date":"2018-12-04","close":40.6236},{"date":"2018-12-06","close":40.4899},{"date":"2018-12-07","close":41.1724},{"date":"2018-12-10","close":41.4047},{"date":"2018-12-11","close":41.4398},{"date":"2018-12-12","close":41.8972},{"date":"2018-12-13","close":41.8902},{"date":"2018-12-14","close":41.9676},{"date":"2018-12-17","close":40.9473},{"date":"2018-12-18","close":40.4547},{"date":"2018-12-19","close":41.1091},{"date":"2018-12-20","close":40.9965},{"date":"2018-12-21","close":39.5329},{"date":"2018-12-24","close":38.2311},{"date":"2018-12-26","close":39.5469},{"date":"2018-12-27","close":40.1099},{"date":"2018-12-28","close":40.7095},{"date":"2018-12-31","close":40.3823},{"date":"2019-01-02","close":40.3681},{"date":"2019-01-03","close":40.4321},{"date":"2019-01-04","close":41.556},{"date":"2019-01-07","close":40.7878},{"date":"2019-01-08","close":41.0154},{"date":"2019-01-09","close":41.5418},{"date":"2019-01-10","close":42.2104},{"date":"2019-01-11","close":42.1962},{"date":"2019-01-14","close":41.364},{"date":"2019-01-15","close":39.1588},{"date":"2019-01-16","close":38.54},{"date":"2019-01-17","close":38.0634},{"date":"2019-01-18","close":39.0379},{"date":"2019-01-22","close":38.5613},{"date":"2019-01-23","close":39.0735},{"date":"2019-01-24","close":39.2228},{"date":"2019-01-25","close":39.4291},{"date":"2019-01-28","close":38.7747},{"date":"2019-01-29","close":39.2513},{"date":"2019-01-30","close":39.7137},{"date":"2019-01-31","close":40.5246},{"date":"2019-02-01","close":40.2543},{"date":"2019-02-04","close":39.9342},{"date":"2019-02-05","close":39.9342},{"date":"2019-02-06","close":39.5572},{"date":"2019-02-07","close":41.0367},{"date":"2019-02-08","close":41.3142},{"date":"2019-02-11","close":41.556},{"date":"2019-02-12","close":42.7297},{"date":"2019-02-13","close":42.9716},{"date":"2019-02-14","close":43.0498},{"date":"2019-02-15","close":43.0356},{"date":"2019-02-19","close":43.8536},{"date":"2019-02-20","close":44.5863},{"date":"2019-02-21","close":43.5762},{"date":"2019-02-22","close":43.6829},{"date":"2019-02-25","close":43.1565},{"date":"2019-02-26","close":43.6331},{"date":"2019-02-27","close":43.1138},{"date":"2019-02-28","close":42.6017},{"date":"2019-03-01","close":43.6118},{"date":"2019-03-04","close":44.1666},{"date":"2019-03-05","close":44.4583},{"date":"2019-03-06","close":43.9105},{"date":"2019-03-07","close":44.2449},{"date":"2019-03-08","close":44.1382},{"date":"2019-03-11","close":44.9064},{"date":"2019-03-12","close":45.6391},{"date":"2019-03-13","close":45.5964},{"date":"2019-03-14","close":45.5608},{"date":"2019-03-15","close":45.4683},{"date":"2019-03-18","close":45.1838},{"date":"2019-03-19","close":44.821},{"date":"2019-03-20","close":45.0202},{"date":"2019-03-21","close":46.2224},{"date":"2019-03-22","close":46.0161},{"date":"2019-03-25","close":45.7315},{"date":"2019-03-26","close":46.2864},{"date":"2019-03-27","close":45.3901},{"date":"2019-03-28","close":44.6453},{"date":"2019-03-29","close":44.4729},{"date":"2019-04-01","close":45.0331},{"date":"2019-04-02","close":44.8967},{"date":"2019-04-03","close":45.5718},{"date":"2019-04-04","close":45.7442},{"date":"2019-04-05","close":45.8447},{"date":"2019-04-08","close":45.7945},{"date":"2019-04-09","close":44.8679},{"date":"2019-04-10","close":45.0044},{"date":"2019-04-11","close":44.9613},{"date":"2019-04-12","close":48.2149},{"date":"2019-04-15","close":46.8287},{"date":"2019-04-16","close":46.2829},{"date":"2019-04-17","close":45.5431},{"date":"2019-04-18","close":45.3132},{"date":"2019-04-22","close":45.263},{"date":"2019-04-23","close":45.6939},{"date":"2019-04-24","close":46.1105},{"date":"2019-04-25","close":45.6652},{"date":"2019-04-26","close":45.6508},{"date":"2019-04-29","close":45.4641},{"date":"2019-04-30","close":45.8016},{"date":"2019-05-01","close":43.3022},{"date":"2019-05-02","close":42.8784},{"date":"2019-05-03","close":43.5177},{"date":"2019-05-06","close":43.9414},{"date":"2019-05-07","close":43.9702},{"date":"2019-05-08","close":43.1873},{"date":"2019-05-09","close":42.979},{"date":"2019-05-10","close":42.5121},{"date":"2019-05-13","close":43.2016},{"date":"2019-05-14","close":42.9862},{"date":"2019-05-15","close":43.1011},{"date":"2019-05-16","close":43.058},{"date":"2019-05-17","close":43.0652},{"date":"2019-05-20","close":43.1226},{"date":"2019-05-21","close":43.532},{"date":"2019-05-22","close":43.9199},{"date":"2019-05-23","close":44.3149},{"date":"2019-05-24","close":43.7331},{"date":"2019-05-28","close":41.8586},{"date":"2019-05-29","close":42.1387},{"date":"2019-05-30","close":42.8784},{"date":"2019-05-31","close":42.6414},{"date":"2019-06-03","close":43.5105},{"date":"2019-06-04","close":44.7602},{"date":"2019-06-05","close":46.369},{"date":"2019-06-06","close":45.5933},{"date":"2019-06-07","close":44.99},{"date":"2019-06-10","close":43.7188},{"date":"2019-06-11","close":43.2376},{"date":"2019-06-12","close":42.7492},{"date":"2019-06-13","close":43.0077},{"date":"2019-06-14","close":42.6917},{"date":"2019-06-17","close":43.1873},{"date":"2019-06-18","close":43.5823},{"date":"2019-06-19","close":44.7889},{"date":"2019-06-20","close":45.8088},{"date":"2019-06-21","close":46.9795},{"date":"2019-06-24","close":47.0801},{"date":"2019-06-25","close":46.7282},{"date":"2019-06-26","close":45.8519},{"date":"2019-06-27","close":46.7713},{"date":"2019-06-28","close":48.416},{"date":"2019-07-01","close":48.1646},{"date":"2019-07-02","close":48.2365},{"date":"2019-07-03","close":48.6171},{"date":"2019-07-05","close":48.6918},{"date":"2019-07-08","close":50.2211},{"date":"2019-07-09","close":50.5327},{"date":"2019-07-10","close":50.4603},{"date":"2019-07-11","close":50.6994},{"date":"2019-07-12","close":51.1996},{"date":"2019-07-15","close":51.1416},{"date":"2019-07-16","close":50.8082},{"date":"2019-07-17","close":50.5038},{"date":"2019-07-18","close":51.301},{"date":"2019-07-19","close":50.8589},{"date":"2019-07-22","close":50.5038},{"date":"2019-07-23","close":50.9314},{"date":"2019-07-24","close":51.475},{"date":"2019-07-25","close":50.7574},{"date":"2019-07-26","close":51.4242},{"date":"2019-07-29","close":51.1705},{"date":"2019-07-30","close":50.9314},{"date":"2019-07-31","close":54.0263},{"date":"2019-08-01","close":53.5479},{"date":"2019-08-02","close":53.4537},{"date":"2019-08-05","close":52.5549},{"date":"2019-08-06","close":53.1783},{"date":"2019-08-07","close":53.7726},{"date":"2019-08-08","close":54.4466},{"date":"2019-08-09","close":53.9103},{"date":"2019-08-12","close":52.9608},{"date":"2019-08-13","close":53.0623},{"date":"2019-08-14","close":52.0548},{"date":"2019-08-15","close":52.236},{"date":"2019-08-16","close":52.5477},{"date":"2019-08-19","close":52.6564},{"date":"2019-08-20","close":52.1853},{"date":"2019-08-21","close":52.8956},{"date":"2019-08-22","close":52.7869},{"date":"2019-08-23","close":52.265},{"date":"2019-08-26","close":53.1927},{"date":"2019-08-27","close":53.1493},{"date":"2019-08-28","close":52.0258},{"date":"2019-08-29","close":52.352},{"date":"2019-08-30","close":52.381},{"date":"2019-09-03","close":53.2},{"date":"2019-09-04","close":53.0405},{"date":"2019-09-05","close":51.6852},{"date":"2019-09-06","close":51.446},{"date":"2019-09-09","close":51.5475},{"date":"2019-09-10","close":52.7579},{"date":"2019-09-11","close":52.7651},{"date":"2019-09-12","close":52.5767},{"date":"2019-09-13","close":52.1345},{"date":"2019-09-16","close":51.8084},{"date":"2019-09-17","close":52.0476},{"date":"2019-09-18","close":52.236},{"date":"2019-09-19","close":52.6419},{"date":"2019-09-20","close":52.7216},{"date":"2019-09-23","close":53.7508},{"date":"2019-09-24","close":54.6061},{"date":"2019-09-25","close":54.4684},{"date":"2019-09-26","close":55.3454},{"date":"2019-09-27","close":55.4426},{"date":"2019-09-30","close":55.1065},{"date":"2019-10-01","close":53.9959},{"date":"2019-10-02","close":54.4197},{"date":"2019-10-03","close":54.0324},{"date":"2019-10-04","close":55.2307},{"date":"2019-10-07","close":54.7192},{"date":"2019-10-08","close":54.6023},{"date":"2019-10-09","close":54.3612},{"date":"2019-10-10","close":54.2078},{"date":"2019-10-11","close":52.1181},{"date":"2019-10-14","close":51.1901},{"date":"2019-10-15","close":51.0659},{"date":"2019-10-16","close":51.0294},{"date":"2019-10-17","close":51.5555},{"date":"2019-10-18","close":51.5262},{"date":"2019-10-21","close":51.5043},{"date":"2019-10-22","close":52.2715},{"date":"2019-10-23","close":52.9145},{"date":"2019-10-24","close":52.7464},{"date":"2019-10-25","close":48.2602},{"date":"2019-10-28","close":47.1715},{"date":"2019-10-29","close":47.7852},{"date":"2019-10-30","close":45.4179},{"date":"2019-10-31","close":45.9586},{"date":"2019-11-01","close":47.9168},{"date":"2019-11-04","close":48.3552},{"date":"2019-11-05","close":48.3259},{"date":"2019-11-06","close":47.9825},{"date":"2019-11-07","close":47.9971},{"date":"2019-11-08","close":48.4428},{"date":"2019-11-11","close":48.4501},{"date":"2019-11-12","close":48.8374},{"date":"2019-11-13","close":49.7653},{"date":"2019-11-14","close":50.9125},{"date":"2019-11-15","close":51.2193},{"date":"2019-11-18","close":50.7809},{"date":"2019-11-19","close":50.3133},{"date":"2019-11-20","close":51.8185},{"date":"2019-11-21","close":51.8843},{"date":"2019-11-22","close":52.0596},{"date":"2019-11-25","close":51.3509},{"date":"2019-11-26","close":50.4156},{"date":"2019-11-27","close":51.0221},{"date":"2019-11-29","close":50.4887},{"date":"2019-12-02","close":52.2861},{"date":"2019-12-03","close":52.4176},{"date":"2019-12-04","close":51.8769},{"date":"2019-12-05","close":52.1254},{"date":"2019-12-06","close":52.1473},{"date":"2019-12-09","close":51.8843},{"date":"2019-12-10","close":52.0815},{"date":"2019-12-11","close":52.2642},{"date":"2019-12-12","close":52.2057},{"date":"2019-12-13","close":53.1118},{"date":"2019-12-16","close":54.0689},{"date":"2019-12-17","close":53.7401},{"date":"2019-12-18","close":54.2662},{"date":"2019-12-19","close":53.6451},{"date":"2019-12-20","close":54.9384},{"date":"2019-12-23","close":54.6607},{"date":"2019-12-24","close":54.6681},{"date":"2019-12-26","close":55.0553},{"date":"2019-12-27","close":54.9603},{"date":"2019-12-30","close":55.0547},{"date":"2019-12-31","close":55.5705},{"date":"2020-01-02","close":54.8115},{"date":"2020-01-03","close":55.1062},{"date":"2020-01-06","close":55.3642},{"date":"2020-01-07","close":55.9021},{"date":"2020-01-08","close":55.8137},{"date":"2020-01-09","close":56.1084},{"date":"2020-01-10","close":55.6368},{"date":"2020-01-13","close":55.541},{"date":"2020-01-14","close":55.2905},{"date":"2020-01-15","close":56.6906},{"date":"2020-01-16","close":56.4179},{"date":"2020-01-17","close":56.7127},{"date":"2020-01-21","close":57.6265},{"date":"2020-01-22","close":56.7938},{"date":"2020-01-23","close":57.2506},{"date":"2020-01-24","close":56.6832},{"date":"2020-01-27","close":56.16},{"date":"2020-01-28","close":56.5948},{"date":"2020-01-29","close":56.7274},{"date":"2020-01-30","close":56.499},{"date":"2020-01-31","close":56.4106},{"date":"2020-02-03","close":57.2285},{"date":"2020-02-04","close":55.6147},{"date":"2020-02-05","close":56.9854},{"date":"2020-02-06","close":56.219},{"date":"2020-02-07","close":56.7422},{"date":"2020-02-10","close":57.6265},{"date":"2020-02-11","close":57.4791},{"date":"2020-02-12","close":57.1106},{"date":"2020-02-13","close":57.0148},{"date":"2020-02-14","close":56.8454},{"date":"2020-02-18","close":56.8306},{"date":"2020-02-19","close":56.4769},{"date":"2020-02-20","close":56.978},{"date":"2020-02-21","close":57.1622},{"date":"2020-02-24","close":56.2411},{"date":"2020-02-25","close":55.3273},{"date":"2020-02-26","close":54.7599},{"date":"2020-02-27","close":51.768},{"date":"2020-02-28","close":49.5131},{"date":"2020-03-02","close":51.908},{"date":"2020-03-03","close":50.3311},{"date":"2020-03-04","close":51.7017},{"date":"2020-03-05","close":50.8543},{"date":"2020-03-06","close":49.8078},{"date":"2020-03-09","close":45.5117},{"date":"2020-03-10","close":47.0813},{"date":"2020-03-11","close":44.0231},{"date":"2020-03-12","close":38.6363},{"date":"2020-03-13","close":39.2405},{"date":"2020-03-16","close":34.0085},{"date":"2020-03-17","close":37.8478},{"date":"2020-03-18","close":36.1381},{"date":"2020-03-19","close":35.9318},{"date":"2020-03-20","close":34.5317},{"date":"2020-03-23","close":32.7705},{"date":"2020-03-24","close":37.1256},{"date":"2020-03-25","close":39.6606},{"date":"2020-03-26","close":42.5419},{"date":"2020-03-27","close":40.7954},{"date":"2020-03-30","close":41.9793},{"date":"2020-03-31","close":40.8461},{"date":"2020-04-01","close":38.222},{"date":"2020-04-02","close":38.4158},{"date":"2020-04-03","close":36.798},{"date":"2020-04-06","close":39.6384},{"date":"2020-04-07","close":40.2795},{"date":"2020-04-08","close":42.9186},{"date":"2020-04-09","close":44.9315},{"date":"2020-04-13","close":44.2754},{"date":"2020-04-14","close":44.6258},{"date":"2020-04-15","close":43.1497},{"date":"2020-04-16","close":44.596},{"date":"2020-04-17","close":46.2659},{"date":"2020-04-20","close":44.7376},{"date":"2020-04-21","close":43.3808},{"date":"2020-04-22","close":43.9772},{"date":"2020-04-23","close":43.4107},{"date":"2020-04-24","close":44.1711},{"date":"2020-04-27","close":45.2893},{"date":"2020-04-28","close":46.3628},{"date":"2020-04-29","close":45.006},{"date":"2020-04-30","close":43.7685},{"date":"2020-05-01","close":41.5171},{"date":"2020-05-04","close":41.9942},{"date":"2020-05-05","close":42.0389},{"date":"2020-05-06","close":40.287},{"date":"2020-05-07","close":40.6523},{"date":"2020-05-08","close":42.531},{"date":"2020-05-11","close":42.3595},{"date":"2020-05-12","close":42.0538},{"date":"2020-05-13","close":42.7993},{"date":"2020-05-14","close":42.8813},{"date":"2020-05-15","close":41.7109},{"date":"2020-05-18","close":42.6279},{"date":"2020-05-19","close":42.8068},{"date":"2020-05-20","close":41.942},{"date":"2020-05-21","close":41.9495},{"date":"2020-05-22","close":42.0687},{"date":"2020-05-26","close":41.7556},{"date":"2020-05-27","close":42.531},{"date":"2020-05-28","close":43.2317},{"date":"2020-05-29","close":43.3212},{"date":"2020-06-01","close":44.1711},{"date":"2020-06-02","close":44.6258},{"date":"2020-06-03","close":45.4533},{"date":"2020-06-04","close":44.0294},{"date":"2020-06-05","close":45.3862},{"date":"2020-06-08","close":48.2788},{"date":"2020-06-09","close":45.9454},{"date":"2020-06-10","close":44.9837},{"date":"2020-06-11","close":42.352},{"date":"2020-06-12","close":42.9186},{"date":"2020-06-15","close":44.3202},{"date":"2020-06-16","close":45.1178},{"date":"2020-06-17","close":44.6482},{"date":"2020-06-18","close":43.8654},{"date":"2020-06-19","close":41.4947},{"date":"2020-06-22","close":41.5916},{"date":"2020-06-23","close":41.5767},{"date":"2020-06-24","close":40.533},{"date":"2020-06-25","close":40.9207},{"date":"2020-06-26","close":40.8685},{"date":"2020-06-29","close":41.2561},{"date":"2020-06-30","close":40.4883},{"date":"2020-07-01","close":41.2487},{"date":"2020-07-02","close":41.8883},{"date":"2020-07-06","close":42.2729},{"date":"2020-07-07","close":41.0888},{"date":"2020-07-08","close":41.0737},{"date":"2020-07-09","close":40.674},{"date":"2020-07-10","close":41.7299},{"date":"2020-07-13","close":42.2201},{"date":"2020-07-14","close":42.7405},{"date":"2020-07-15","close":41.6922},{"date":"2020-07-16","close":42.3031},{"date":"2020-07-17","close":42.5067},{"date":"2020-07-20","close":41.398},{"date":"2020-07-21","close":42.1975},{"date":"2020-07-22","close":42.7707},{"date":"2020-07-23","close":42.733},{"date":"2020-07-24","close":42.2503},{"date":"2020-07-27","close":40.0933},{"date":"2020-07-28","close":41.5639},{"date":"2020-07-29","close":40.5608},{"date":"2020-07-30","close":41.3829},{"date":"2020-07-31","close":41.9863},{"date":"2020-08-03","close":40.674},{"date":"2020-08-04","close":41.2547},{"date":"2020-08-05","close":40.4326},{"date":"2020-08-06","close":40.6287},{"date":"2020-08-07","close":41.1868},{"date":"2020-08-10","close":40.9153},{"date":"2020-08-11","close":40.41},{"date":"2020-08-12","close":41.1265},{"date":"2020-08-13","close":40.4326},{"date":"2020-08-14","close":39.7388},{"date":"2020-08-17","close":39.0525},{"date":"2020-08-18","close":38.8337},{"date":"2020-08-19","close":39.4069},{"date":"2020-08-20","close":38.6452},{"date":"2020-08-21","close":38.6603},{"date":"2020-08-24","close":39.4748},{"date":"2020-08-25","close":39.2184},{"date":"2020-08-26","close":38.5321},{"date":"2020-08-27","close":39.0298},{"date":"2020-08-28","close":39.3466},{"date":"2020-08-31","close":39.5804},{"date":"2020-09-01","close":39.0751},{"date":"2020-09-02","close":39.6483},{"date":"2020-09-03","close":39.9424},{"date":"2020-09-04","close":39.4145},{"date":"2020-09-08","close":38.7432},{"date":"2020-09-09","close":38.8714},{"date":"2020-09-10","close":38.0871},{"date":"2020-09-11","close":38.1851},{"date":"2020-09-14","close":38.9544},{"date":"2020-09-15","close":38.8488},{"date":"2020-09-16","close":39.6256},{"date":"2020-09-17","close":39.6935},{"date":"2020-09-18","close":38.7809},{"date":"2020-09-21","close":37.4837},{"date":"2020-09-22","close":38.0267},{"date":"2020-09-23","close":37.182},{"date":"2020-09-24","close":38.3435},{"date":"2020-09-25","close":38.9544},{"date":"2020-09-28","close":39.1354},{"date":"2020-09-29","close":38.9583},{"date":"2020-09-30","close":38.8208},{"date":"2020-10-01","close":38.5154},{"date":"2020-10-02","close":39.3248},{"date":"2020-10-05","close":40.1724},{"date":"2020-10-06","close":41.1269},{"date":"2020-10-07","close":41.9515},{"date":"2020-10-08","close":42.8373},{"date":"2020-10-09","close":42.8297},{"date":"2020-10-12","close":42.9671},{"date":"2020-10-13","close":42.9747},{"date":"2020-10-14","close":42.9442},{"date":"2020-10-15","close":43.3795},{"date":"2020-10-16","close":44.3721},{"date":"2020-10-19","close":44.4866},{"date":"2020-10-20","close":45.6244},{"date":"2020-10-21","close":45.0899},{"date":"2020-10-22","close":45.7313},{"date":"2020-10-23","close":46.1894},{"date":"2020-10-26","close":44.4332},{"date":"2020-10-27","close":44.143},{"date":"2020-10-28","close":43.1885},{"date":"2020-10-29","close":42.8144},{"date":"2020-10-30","close":42.7915},{"date":"2020-11-02","close":43.9445},{"date":"2020-11-03","close":44.6012},{"date":"2020-11-04","close":43.8529},{"date":"2020-11-05","close":45.3419},{"date":"2020-11-06","close":44.5325},{"date":"2020-11-09","close":46.3956},{"date":"2020-11-10","close":47.8922},{"date":"2020-11-11","close":48.0297},{"date":"2020-11-12","close":47.9457},{"date":"2020-11-13","close":48.9155},{"date":"2020-11-16","close":49.763},{"date":"2020-11-17","close":50.0914},{"date":"2020-11-18","close":49.282},{"date":"2020-11-19","close":48.5795},{"date":"2020-11-20","close":48.3962},{"date":"2020-11-23","close":48.9842},{"date":"2020-11-24","close":49.9768},{"date":"2020-11-25","close":48.6482},{"date":"2020-11-27","close":47.9457},{"date":"2020-11-30","close":46.8538},{"date":"2020-12-01","close":47.4112},{"date":"2020-12-02","close":47.4875},{"date":"2020-12-03","close":46.9912},{"date":"2020-12-04","close":47.2127},{"date":"2020-12-07","close":47.2967},{"date":"2020-12-08","close":47.2585},{"date":"2020-12-09","close":48.0373},{"date":"2020-12-10","close":48.0144},{"date":"2020-12-11","close":47.9533},{"date":"2020-12-14","close":47.541},{"date":"2020-12-15","close":48.6864},{"date":"2020-12-16","close":47.877},{"date":"2020-12-17","close":48.0297},{"date":"2020-12-18","close":47.7548},{"date":"2020-12-21","close":47.2508},{"date":"2020-12-22","close":46.8232},{"date":"2020-12-23","close":46.808},{"date":"2020-12-24","close":47.4875},{"date":"2020-12-28","close":47.6861},{"date":"2020-12-29","close":47.4799},{"date":"2020-12-30","close":47.5671},{"date":"2020-12-31","close":48.4856},{"date":"2021-01-04","close":46.6873},{"date":"2021-01-05","close":46.9342},{"date":"2021-01-06","close":48.3312},{"date":"2021-01-07","close":47.8913},{"date":"2021-01-08","close":48.0842},{"date":"2021-01-11","close":47.598},{"date":"2021-01-12","close":48.2463},{"date":"2021-01-13","close":48.7789},{"date":"2021-01-14","close":47.5671},{"date":"2021-01-15","close":47.7524},{"date":"2021-01-19","close":46.9805},{"date":"2021-01-20","close":46.4789},{"date":"2021-01-21","close":45.7919},{"date":"2021-01-22","close":45.7688},{"date":"2021-01-25","close":45.846},{"date":"2021-01-26","close":45.6144},{"date":"2021-01-27","close":43.9936},{"date":"2021-01-28","close":45.4523},{"date":"2021-01-29","close":44.8889},{"date":"2021-02-01","close":44.7731},{"date":"2021-02-02","close":45.6685},{"date":"2021-02-03","close":45.4832},{"date":"2021-02-04","close":45.4523},{"date":"2021-02-05","close":45.2671},{"date":"2021-02-08","close":44.557},{"date":"2021-02-09","close":44.5956},{"date":"2021-02-10","close":45.1745},{"date":"2021-02-11","close":45.0278},{"date":"2021-02-12","close":44.696},{"date":"2021-02-16","close":43.9782},{"date":"2021-02-17","close":43.6},{"date":"2021-02-18","close":42.9825},{"date":"2021-02-19","close":42.6198},{"date":"2021-02-22","close":42.7201},{"date":"2021-02-23","close":43.16},{"date":"2021-02-24","close":43.5845},{"date":"2021-02-25","close":42.9594},{"date":"2021-02-26","close":41.6704},{"date":"2021-03-01","close":42.3805},{"date":"2021-03-02","close":42.3728},{"date":"2021-03-03","close":43.0674},{"date":"2021-03-04","close":44.009},{"date":"2021-03-05","close":44.5339},{"date":"2021-03-08","close":44.2946},{"date":"2021-03-09","close":44.3486},{"date":"2021-03-10","close":44.9352},{"date":"2021-03-11","close":44.3872},{"date":"2021-03-12","close":44.9352},{"date":"2021-03-15","close":45.9772},{"date":"2021-03-16","close":45.9695},{"date":"2021-03-17","close":45.954},{"date":"2021-03-18","close":45.1976},{"date":"2021-03-19","close":45.9},{"date":"2021-03-22","close":45.6762},{"date":"2021-03-23","close":45.5758},{"date":"2021-03-24","close":46.255},{"date":"2021-03-25","close":46.556},{"date":"2021-03-26","close":46.8339},{"date":"2021-03-29","close":46.6332},{"date":"2021-03-30","close":46.3859},{"date":"2021-03-31","close":45.7303},{"date":"2021-04-01","close":45.4884},{"date":"2021-04-05","close":46.6746},{"date":"2021-04-06","close":46.9945},{"date":"2021-04-07","close":46.7916},{"date":"2021-04-08","close":47.0804},{"date":"2021-04-09","close":46.5965},{"date":"2021-04-12","close":46.698},{"date":"2021-04-13","close":47.1116},{"date":"2021-04-14","close":47.6423},{"date":"2021-04-15","close":47.9466},{"date":"2021-04-16","close":47.8842},{"date":"2021-04-19","close":47.6969},{"date":"2021-04-20","close":48.009},{"date":"2021-04-21","close":47.7203},{"date":"2021-04-22","close":46.4171},{"date":"2021-04-23","close":46.1908},{"date":"2021-04-26","close":45.941},{"date":"2021-04-27","close":45.6523},{"date":"2021-04-28","close":45.5743},{"date":"2021-04-29","close":45.9332},{"date":"2021-04-30","close":46.3937},{"date":"2021-05-03","close":46.339},{"date":"2021-05-04","close":46.5185},{"date":"2021-05-05","close":45.4494},{"date":"2021-05-06","close":45.9722},{"date":"2021-05-07","close":45.7147},{"date":"2021-05-10","close":46.0347},{"date":"2021-05-11","close":45.7537},{"date":"2021-05-12","close":44.3334},{"date":"2021-05-13","close":45.5118},{"date":"2021-05-14","close":45.5664},{"date":"2021-05-17","close":45.0826},{"date":"2021-05-18","close":44.9187},{"date":"2021-05-19","close":44.9812},{"date":"2021-05-20","close":45.0124},{"date":"2021-05-21","close":45.3948},{"date":"2021-05-24","close":45.5508},{"date":"2021-05-25","close":43.5062},{"date":"2021-05-26","close":43.795},{"date":"2021-05-27","close":43.2487},{"date":"2021-05-28","close":43.5999},{"date":"2021-06-01","close":43.4048},{"date":"2021-06-02","close":43.7716},{"date":"2021-06-03","close":43.8808},{"date":"2021-06-04","close":44.0681},{"date":"2021-06-07","close":43.8652},{"date":"2021-06-08","close":44.3178},{"date":"2021-06-09","close":44.3959},{"date":"2021-06-10","close":44.8641},{"date":"2021-06-11","close":45.2387},{"date":"2021-06-14","close":45.7928},{"date":"2021-06-15","close":45.7225},{"date":"2021-06-16","close":45.0904},{"date":"2021-06-17","close":44.4661},{"date":"2021-06-18","close":43.3736},{"date":"2021-06-21","close":43.7794},{"date":"2021-06-22","close":43.436},{"date":"2021-06-23","close":42.9288},{"date":"2021-06-24","close":43.1395},{"date":"2021-06-25","close":44.4817},{"date":"2021-06-28","close":44.9734},{"date":"2021-06-29","close":44.8095},{"date":"2021-06-30","close":45.1216},{"date":"2021-07-01","close":45.1919},{"date":"2021-07-02","close":45.0363},{"date":"2021-07-06","close":45.289},{"date":"2021-07-07","close":45.51},{"date":"2021-07-08","close":45.4074},{"date":"2021-07-09","close":46.0073},{"date":"2021-07-12","close":45.9442},{"date":"2021-07-13","close":45.2416},{"date":"2021-07-14","close":45.1863},{"date":"2021-07-15","close":45.5179},{"date":"2021-07-16","close":45.7784},{"date":"2021-07-19","close":44.3574},{"date":"2021-07-20","close":44.8785},{"date":"2021-07-21","close":44.3653},{"date":"2021-07-22","close":44.1285},{"date":"2021-07-23","close":44.389},{"date":"2021-07-26","close":43.8049},{"date":"2021-07-27","close":45.1153},{"date":"2021-07-28","close":44.8548},{"date":"2021-07-29","close":45.1706},{"date":"2021-07-30","close":43.0233},{"date":"2021-08-02","close":43.497},{"date":"2021-08-03","close":43.7259},{"date":"2021-08-04","close":43.3075},{"date":"2021-08-05","close":43.5996},{"date":"2021-08-06","close":43.4733},{"date":"2021-08-09","close":43.7654},{"date":"2021-08-10","close":44.1127},{"date":"2021-08-11","close":45.1074},{"date":"2021-08-12","close":45.0206},{"date":"2021-08-13","close":44.9969},{"date":"2021-08-16","close":45.2179},{"date":"2021-08-17","close":45.4626},{"date":"2021-08-18","close":46.2363},{"date":"2021-08-19","close":45.9442},{"date":"2021-08-20","close":46.9941},{"date":"2021-08-23","close":46.702},{"date":"2021-08-24","close":46.5362},{"date":"2021-08-25","close":46.0863},{"date":"2021-08-26","close":45.5179},{"date":"2021-08-27","close":45.4153},{"date":"2021-08-30","close":45.4153},{"date":"2021-08-31","close":45.66},{"date":"2021-09-01","close":45.9758},{"date":"2021-09-02","close":46.6783},{"date":"2021-09-03","close":46.2994},{"date":"2021-09-07","close":46.2836},{"date":"2021-09-08","close":46.6468},{"date":"2021-09-09","close":46.3073},{"date":"2021-09-10","close":45.8889},{"date":"2021-09-13","close":46.6231},{"date":"2021-09-14","close":46.1652},{"date":"2021-09-15","close":46.6073},{"date":"2021-09-16","close":45.4232},{"date":"2021-09-17","close":45.5889},{"date":"2021-09-20","close":45.4626},{"date":"2021-09-21","close":45.5653},{"date":"2021-09-22","close":46.0626},{"date":"2021-09-23","close":45.4784},{"date":"2021-09-24","close":45.4468},{"date":"2021-09-27","close":45.5495},{"date":"2021-09-28","close":45.0916},{"date":"2021-09-29","close":45.07},{"date":"2021-09-30","close":44.3033},{"date":"2021-10-01","close":43.9599},{"date":"2021-10-04","close":44.9103},{"date":"2021-10-05","close":44.471},{"date":"2021-10-06","close":45.2138},{"date":"2021-10-07","close":45.6211},{"date":"2021-10-08","close":45.6371},{"date":"2021-10-11","close":44.7985},{"date":"2021-10-12","close":44.3512},{"date":"2021-10-13","close":45.0621},{"date":"2021-10-14","close":45.2058},{"date":"2021-10-15","close":45.8048},{"date":"2021-10-18","close":45.6531},{"date":"2021-10-19","close":45.9406},{"date":"2021-10-20","close":47.0827},{"date":"2021-10-21","close":47.3623},{"date":"2021-10-22","close":48.2808},{"date":"2021-10-25","close":48.7999},{"date":"2021-10-26","close":49.0954},{"date":"2021-10-27","close":49.6865},{"date":"2021-10-28","close":50.1577},{"date":"2021-10-29","close":50.2615},{"date":"2021-11-01","close":50.557},{"date":"2021-11-02","close":50.7487},{"date":"2021-11-03","close":50.1577},{"date":"2021-11-04","close":50.3494},{"date":"2021-11-05","close":51.1561},{"date":"2021-11-08","close":51.172},{"date":"2021-11-09","close":51.5953},{"date":"2021-11-10","close":52.2822},{"date":"2021-11-11","close":52.0905},{"date":"2021-11-12","close":51.3078},{"date":"2021-11-15","close":51.5794},{"date":"2021-11-16","close":50.9324},{"date":"2021-11-17","close":51.4835},{"date":"2021-11-18","close":51.5953},{"date":"2021-11-19","close":51.8349},{"date":"2021-11-22","close":51.827},{"date":"2021-11-23","close":52.3301},{"date":"2021-11-24","close":52.8333},{"date":"2021-11-26","close":51.8669},{"date":"2021-11-29","close":52.7694},{"date":"2021-11-30","close":52.1385},{"date":"2021-12-01","close":52.41},{"date":"2021-12-02","close":52.3062},{"date":"2021-12-03","close":53.2007},{"date":"2021-12-06","close":54.4546},{"date":"2021-12-07","close":53.7199},{"date":"2021-12-08","close":53.4084},{"date":"2021-12-09","close":53.1208},{"date":"2021-12-10","close":53.5601},{"date":"2021-12-13","close":53.4163},{"date":"2021-12-14","close":52.993},{"date":"2021-12-15","close":53.7518},{"date":"2021-12-16","close":54.2789},{"date":"2021-12-17","close":53.2726},{"date":"2021-12-20","close":53.624},{"date":"2021-12-21","close":53.7039},{"date":"2021-12-22","close":54.0074},{"date":"2021-12-23","close":54.0473},{"date":"2021-12-27","close":54.0074},{"date":"2021-12-28","close":54.4706},{"date":"2021-12-29","close":54.6623},{"date":"2021-12-30","close":54.5735},{"date":"2021-12-31","close":55.0738},{"date":"2022-01-03","close":54.4767},{"date":"2022-01-04","close":53.7989},{"date":"2022-01-05","close":52.6127},{"date":"2022-01-06","close":52.1446},{"date":"2022-01-07","close":52.4513},{"date":"2022-01-10","close":52.9677},{"date":"2022-01-11","close":51.9348},{"date":"2022-01-12","close":51.9913},{"date":"2022-01-13","close":51.7008},{"date":"2022-01-14","close":51.4426},{"date":"2022-01-18","close":51.4426},{"date":"2022-01-19","close":51.2409},{"date":"2022-01-20","close":51.144},{"date":"2022-01-21","close":50.8213},{"date":"2022-01-24","close":50.2483},{"date":"2022-01-25","close":49.8449},{"date":"2022-01-26","close":50.1192},{"date":"2022-01-27","close":49.627},{"date":"2022-01-28","close":50.0466},{"date":"2022-01-31","close":50.6679},{"date":"2022-02-01","close":49.7642},{"date":"2022-02-02","close":49.9578},{"date":"2022-02-03","close":49.5382},{"date":"2022-02-04","close":49.3526},{"date":"2022-02-07","close":49.6754},{"date":"2022-02-08","close":49.6593},{"date":"2022-02-09","close":49.8449},{"date":"2022-02-10","close":48.8765},{"date":"2022-02-11","close":48.6183},{"date":"2022-02-14","close":48.465},{"date":"2022-02-15","close":48.2874},{"date":"2022-02-16","close":48.352},{"date":"2022-02-17","close":48.6183},{"date":"2022-02-18","close":48.3681},{"date":"2022-02-22","close":48.4811},{"date":"2022-02-23","close":47.6258},{"date":"2022-02-24","close":47.7387},{"date":"2022-02-25","close":50.3129},{"date":"2022-02-28","close":51.1763},{"date":"2022-03-01","close":51.3619},{"date":"2022-03-02","close":52.0397},{"date":"2022-03-03","close":52.653},{"date":"2022-03-04","close":52.9274},{"date":"2022-03-07","close":53.4115},{"date":"2022-03-08","close":52.5885},{"date":"2022-03-09","close":52.8305},{"date":"2022-03-10","close":53.0646},{"date":"2022-03-11","close":52.2818},{"date":"2022-03-14","close":52.1446},{"date":"2022-03-15","close":53.3631},{"date":"2022-03-16","close":53.5084},{"date":"2022-03-17","close":53.4115},{"date":"2022-03-18","close":52.1688},{"date":"2022-03-21","close":52.8063},{"date":"2022-03-22","close":53.2098},{"date":"2022-03-23","close":53.7424},{"date":"2022-03-24","close":54.0329},{"date":"2022-03-25","close":55.5096},{"date":"2022-03-28","close":55.8485},{"date":"2022-03-29","close":56.2681},{"date":"2022-03-30","close":56.6186},{"date":"2022-03-31","close":57.1403},{"date":"2022-04-01","close":57.9065},{"date":"2022-04-04","close":57.7109},{"date":"2022-04-05","close":57.2952},{"date":"2022-04-06","close":58.3141},{"date":"2022-04-07","close":57.6212},{"date":"2022-04-08","close":58.6483},{"date":"2022-04-11","close":57.7109},{"date":"2022-04-12","close":58.5912},{"date":"2022-04-13","close":59.064},{"date":"2022-04-14","close":58.5586},{"date":"2022-04-18","close":58.4853},{"date":"2022-04-19","close":58.5342},{"date":"2022-04-20","close":59.3004},{"date":"2022-04-21","close":59.2678},{"date":"2022-04-22","close":58.3793},{"date":"2022-04-25","close":58.094},{"date":"2022-04-26","close":57.2463},{"date":"2022-04-27","close":57.393},{"date":"2022-04-28","close":57.7109},{"date":"2022-04-29","close":56.0725},{"date":"2022-05-02","close":55.3552},{"date":"2022-05-03","close":55.7709},{"date":"2022-05-04","close":57.3522},{"date":"2022-05-05","close":56.097},{"date":"2022-05-06","close":57.3033},{"date":"2022-05-09","close":57.1077},{"date":"2022-05-10","close":55.0128},{"date":"2022-05-11","close":55.7709},{"date":"2022-05-12","close":52.869},{"date":"2022-05-13","close":53.3581},{"date":"2022-05-16","close":54.2792},{"date":"2022-05-17","close":54.3363},{"date":"2022-05-18","close":53.6597},{"date":"2022-05-19","close":53.676},{"date":"2022-05-20","close":53.676},{"date":"2022-05-23","close":54.1651},{"date":"2022-05-24","close":55.4937},{"date":"2022-05-25","close":55.7709},{"date":"2022-05-26","close":56.2681},{"date":"2022-05-27","close":57.1077},{"date":"2022-05-31","close":56.9854},{"date":"2022-06-01","close":56.8387},{"date":"2022-06-02","close":57.3522},{"date":"2022-06-03","close":56.8795},{"date":"2022-06-06","close":56.5697},{"date":"2022-06-07","close":57.2463},{"date":"2022-06-08","close":56.3496},{"date":"2022-06-09","close":54.4015},{"date":"2022-06-10","close":54.5971},{"date":"2022-06-13","close":50.8475},{"date":"2022-06-14","close":49.7064},{"date":"2022-06-15","close":49.8286},{"date":"2022-06-16","close":49.1765},{"date":"2022-06-17","close":48.0272},{"date":"2022-06-21","close":49.1358},{"date":"2022-06-22","close":49.0054},{"date":"2022-06-23","close":49.4944},{"date":"2022-06-24","close":51.1817},{"date":"2022-06-27","close":51.573},{"date":"2022-06-28","close":50.8557},{"date":"2022-06-29","close":51.2388},{"date":"2022-06-30","close":51.5485},{"date":"2022-07-01","close":52.5459},{"date":"2022-07-05","close":50.8479},{"date":"2022-07-06","close":51.3095},{"date":"2022-07-07","close":51.6969},{"date":"2022-07-08","close":51.4908},{"date":"2022-07-11","close":51.5156},{"date":"2022-07-12","close":51.3342},{"date":"2022-07-13","close":51.2683},{"date":"2022-07-14","close":50.5182},{"date":"2022-07-15","close":50.7408},{"date":"2022-07-18","close":50.2627},{"date":"2022-07-19","close":50.8067},{"date":"2022-07-20","close":50.1638},{"date":"2022-07-21","close":50.0814},{"date":"2022-07-22","close":50.5512},{"date":"2022-07-25","close":51.7216},{"date":"2022-07-26","close":52.109},{"date":"2022-07-27","close":52.2492},{"date":"2022-07-28","close":53.9801},{"date":"2022-07-29","close":55.8594},{"date":"2022-08-01","close":55.2165},{"date":"2022-08-02","close":56.56},{"date":"2022-08-03","close":57.1205},{"date":"2022-08-04","close":56.832},{"date":"2022-08-05","close":56.2632},{"date":"2022-08-08","close":55.8017},{"date":"2022-08-09","close":56.1396},{"date":"2022-08-10","close":56.1396},{"date":"2022-08-11","close":56.8732},{"date":"2022-08-12","close":58.3156},{"date":"2022-08-15","close":58.8514},{"date":"2022-08-16","close":59.1893},{"date":"2022-08-17","close":59.3954},{"date":"2022-08-18","close":59.1728},{"date":"2022-08-19","close":58.9668},{"date":"2022-08-22","close":57.887},{"date":"2022-08-23","close":57.1699},{"date":"2022-08-24","close":57.0051},{"date":"2022-08-25","close":57.7716},{"date":"2022-08-26","close":57.0957},{"date":"2022-08-29","close":57.409},{"date":"2022-08-30","close":56.7248},{"date":"2022-08-31","close":55.8594},{"date":"2022-09-01","close":56.2715},{"date":"2022-09-02","close":56.016},{"date":"2022-09-06","close":54.2933},{"date":"2022-09-07","close":56.0737},{"date":"2022-09-08","close":56.4858},{"date":"2022-09-09","close":56.9556},{"date":"2022-09-12","close":58.6206},{"date":"2022-09-13","close":56.7908},{"date":"2022-09-14","close":57.2771},{"date":"2022-09-15","close":56.2962},{"date":"2022-09-16","close":55.6533},{"date":"2022-09-19","close":56.3539},{"date":"2022-09-20","close":55.8099},{"date":"2022-09-21","close":54.5735},{"date":"2022-09-22","close":54.2356},{"date":"2022-09-23","close":53.4608},{"date":"2022-09-26","close":52.0678},{"date":"2022-09-27","close":50.5842},{"date":"2022-09-28","close":50.5347},{"date":"2022-09-29","close":47.9083},{"date":"2022-09-30","close":47.1746},{"date":"2022-10-03","close":49.5259},{"date":"2022-10-04","close":50.7181},{"date":"2022-10-05","close":50.1012},{"date":"2022-10-06","close":48.9005},{"date":"2022-10-07","close":48.8839},{"date":"2022-10-10","close":48.2335},{"date":"2022-10-11","close":47.9083},{"date":"2022-10-12","close":46.3242},{"date":"2022-10-13","close":47.4414},{"date":"2022-10-14","close":45.8823},{"date":"2022-10-17","close":47.6249},{"date":"2022-10-18","close":47.875},{"date":"2022-10-19","close":47.308},{"date":"2022-10-20","close":45.8072},{"date":"2022-10-21","close":46.3909},{"date":"2022-10-24","close":46.4993},{"date":"2022-10-25","close":47.3997},{"date":"2022-10-26","close":47.4248},{"date":"2022-10-27","close":48.6754},{"date":"2022-10-28","close":50.2179},{"date":"2022-10-31","close":50.0595},{"date":"2022-11-01","close":50.4513},{"date":"2022-11-02","close":48.9922},{"date":"2022-11-03","close":48.7338},{"date":"2022-11-04","close":49.2174},{"date":"2022-11-07","close":48.1501},{"date":"2022-11-08","close":48.3669},{"date":"2022-11-09","close":47.7833},{"date":"2022-11-10","close":50.2679},{"date":"2022-11-11","close":49.9177},{"date":"2022-11-14","close":49.9594},{"date":"2022-11-15","close":50.5847},{"date":"2022-11-16","close":50.8849},{"date":"2022-11-17","close":49.8927},{"date":"2022-11-18","close":51.4602},{"date":"2022-11-21","close":51.6603},{"date":"2022-11-22","close":52.0522},{"date":"2022-11-23","close":53.1361},{"date":"2022-11-25","close":53.553},{"date":"2022-11-28","close":52.8526},{"date":"2022-11-29","close":52.9526},{"date":"2022-11-30","close":55.579},{"date":"2022-12-01","close":54.6285},{"date":"2022-12-02","close":54.5035},{"date":"2022-12-05","close":54.295},{"date":"2022-12-06","close":55.0454},{"date":"2022-12-07","close":54.5035},{"date":"2022-12-08","close":54.5285},{"date":"2022-12-09","close":54.8536},{"date":"2022-12-12","close":56.2127},{"date":"2022-12-13","close":56.5879},{"date":"2022-12-14","close":56.4045},{"date":"2022-12-15","close":55.6374},{"date":"2022-12-16","close":54.2783},{"date":"2022-12-19","close":54.1533},{"date":"2022-12-20","close":54.0949},{"date":"2022-12-21","close":54.3784},{"date":"2022-12-22","close":53.7781},{"date":"2022-12-23","close":54.345},{"date":"2022-12-27","close":54.8787},{"date":"2022-12-28","close":54.2116},{"date":"2022-12-29","close":54.3111},{"date":"2022-12-30","close":53.6533},{"date":"2023-01-03","close":54.2099},{"date":"2023-01-04","close":55.9894},{"date":"2023-01-05","close":54.7244},{"date":"2023-01-06","close":56.3942},{"date":"2023-01-09","close":57.1701},{"date":"2023-01-10","close":57.5158},{"date":"2023-01-11","close":58.5447},{"date":"2023-01-12","close":57.7267},{"date":"2023-01-13","close":57.5158},{"date":"2023-01-17","close":57.9375},{"date":"2023-01-18","close":56.3267},{"date":"2023-01-19","close":55.3822},{"date":"2023-01-20","close":56.2761},{"date":"2023-01-23","close":56.5291},{"date":"2023-01-24","close":57.1954},{"date":"2023-01-25","close":56.9508},{"date":"2023-01-26","close":57.6592},{"date":"2023-01-27","close":57.9712},{"date":"2023-01-30","close":57.4652},{"date":"2023-01-31","close":58.1062},{"date":"2023-02-01","close":57.2376},{"date":"2023-02-02","close":57.9712},{"date":"2023-02-03","close":56.3942},{"date":"2023-02-06","close":57.1869},{"date":"2023-02-07","close":56.7653},{"date":"2023-02-08","close":56.3436},{"date":"2023-02-09","close":55.5003},{"date":"2023-02-10","close":56.5123},{"date":"2023-02-13","close":57.364},{"date":"2023-02-14","close":56.9592},{"date":"2023-02-15","close":57.0942},{"date":"2023-02-16","close":56.6894},{"date":"2023-02-17","close":57.0014},{"date":"2023-02-21","close":56.2593},{"date":"2023-02-22","close":55.8292},{"date":"2023-02-23","close":55.5424},{"date":"2023-02-24","close":57.8785},{"date":"2023-02-27","close":57.4568},{"date":"2023-02-28","close":55.8376},{"date":"2023-03-01","close":54.4714},{"date":"2023-03-02","close":55.2894},{"date":"2023-03-03","close":56.7568},{"date":"2023-03-06","close":57.7014},{"date":"2023-03-07","close":56.8327},{"date":"2023-03-08","close":57.5917},{"date":"2023-03-09","close":56.5038},{"date":"2023-03-10","close":55.8545},{"date":"2023-03-13","close":56.8327},{"date":"2023-03-14","close":57.6002},{"date":"2023-03-15","close":57.4484},{"date":"2023-03-16","close":58.1737},{"date":"2023-03-17","close":57.1448},{"date":"2023-03-20","close":58.1905},{"date":"2023-03-21","close":57.1869},{"date":"2023-03-22","close":55.9219},{"date":"2023-03-23","close":55.6942},{"date":"2023-03-24","close":57.6676},{"date":"2023-03-27","close":57.7941},{"date":"2023-03-28","close":57.9375},{"date":"2023-03-29","close":58.8652},{"date":"2023-03-30","close":59.6647},{"date":"2023-03-31","close":60.1676},{"date":"2023-04-03","close":60.125},{"date":"2023-04-04","close":59.9119},{"date":"2023-04-05","close":61.591},{"date":"2023-04-06","close":61.8467},{"date":"2023-04-10","close":62.0854},{"date":"2023-04-11","close":62.0598},{"date":"2023-04-12","close":62.2814},{"date":"2023-04-13","close":62.1791},{"date":"2023-04-14","close":61.037},{"date":"2023-04-17","close":61.4376},{"date":"2023-04-18","close":61.4631},{"date":"2023-04-19","close":62.0002},{"date":"2023-04-20","close":62.2218},{"date":"2023-04-21","close":62.1621},{"date":"2023-04-24","close":62.7928},{"date":"2023-04-25","close":62.8781},{"date":"2023-04-26","close":62.2218},{"date":"2023-04-27","close":62.7076},{"date":"2023-04-28","close":62.7332},{"date":"2023-05-01","close":63.0315},{"date":"2023-05-02","close":62.4604},{"date":"2023-05-03","close":61.0881},{"date":"2023-05-04","close":61.7871},{"date":"2023-05-05","close":62.6991},{"date":"2023-05-08","close":62.5542},{"date":"2023-05-09","close":62.7587},{"date":"2023-05-10","close":63.2361},{"date":"2023-05-11","close":62.4007},{"date":"2023-05-12","close":62.8014},{"date":"2023-05-15","close":61.574},{"date":"2023-05-16","close":59.9204},{"date":"2023-05-17","close":59.4431},{"date":"2023-05-18","close":58.6845},{"date":"2023-05-19","close":58.1646},{"date":"2023-05-22","close":57.6872},{"date":"2023-05-23","close":57.423},{"date":"2023-05-24","close":56.7497},{"date":"2023-05-25","close":55.9655},{"date":"2023-05-26","close":55.9399},{"date":"2023-05-30","close":56.0166},{"date":"2023-05-31","close":57.5509},{"date":"2023-06-01","close":56.8349},{"date":"2023-06-02","close":56.8349},{"date":"2023-06-05","close":56.9372},{"date":"2023-06-06","close":56.8605},{"date":"2023-06-07","close":58.5566},{"date":"2023-06-08","close":58.4458},{"date":"2023-06-09","close":57.7213},{"date":"2023-06-12","close":57.6617},{"date":"2023-06-13","close":57.8577},{"date":"2023-06-14","close":58.1049},{"date":"2023-06-15","close":58.6419},{"date":"2023-06-16","close":59.8181},{"date":"2023-06-20","close":58.6163},{"date":"2023-06-21","close":59.4346},{"date":"2023-06-22","close":58.8891},{"date":"2023-06-23","close":57.7554},{"date":"2023-06-26","close":58.6419},{"date":"2023-06-27","close":59.1533},{"date":"2023-06-28","close":58.2754},{"date":"2023-06-29","close":58.4458},{"date":"2023-06-30","close":59.1959},{"date":"2023-07-03","close":59.5216},{"date":"2023-07-05","close":60.5037},{"date":"2023-07-06","close":59.8145},{"date":"2023-07-07","close":59.3234},{"date":"2023-07-10","close":58.8496},{"date":"2023-07-11","close":59.7714},{"date":"2023-07-12","close":60.7018},{"date":"2023-07-13","close":61.1239},{"date":"2023-07-14","close":60.7104},{"date":"2023-07-17","close":60.2108},{"date":"2023-07-18","close":59.7628},{"date":"2023-07-19","close":60.8569},{"date":"2023-07-20","close":62.1578},{"date":"2023-07-21","close":62.3731},{"date":"2023-07-24","close":62.4938},{"date":"2023-07-25","close":62.3645},{"date":"2023-07-26","close":62.1147},{"date":"2023-07-27","close":61.0464},{"date":"2023-07-28","close":62.8556},{"date":"2023-07-31","close":61.9941},{"date":"2023-08-01","close":61.2015},{"date":"2023-08-02","close":61.6322},{"date":"2023-08-03","close":60.5984},{"date":"2023-08-04","close":59.6508},{"date":"2023-08-07","close":60.1246},{"date":"2023-08-08","close":60.7363},{"date":"2023-08-09","close":60.5467},{"date":"2023-08-10","close":60.2625},{"date":"2023-08-11","close":60.7621},{"date":"2023-08-14","close":60.0988},{"date":"2023-08-15","close":59.289},{"date":"2023-08-16","close":59.5819},{"date":"2023-08-17","close":59.0994},{"date":"2023-08-18","close":59.4785},{"date":"2023-08-21","close":59.4526},{"date":"2023-08-22","close":59.9092},{"date":"2023-08-23","close":60.2366},{"date":"2023-08-24","close":59.9265},{"date":"2023-08-25","close":60.2452},{"date":"2023-08-28","close":60.0643},{"date":"2023-08-29","close":60.4434},{"date":"2023-08-30","close":60.2452},{"date":"2023-08-31","close":59.3148},{"date":"2023-09-01","close":58.9357},{"date":"2023-09-05","close":57.9192},{"date":"2023-09-06","close":58.3499},{"date":"2023-09-07","close":59.1683},{"date":"2023-09-08","close":60.1332},{"date":"2023-09-11","close":60.1935},{"date":"2023-09-12","close":60.5554},{"date":"2023-09-13","close":60.943},{"date":"2023-09-14","close":61.615},{"date":"2023-09-15","close":61.6495},{"date":"2023-09-18","close":61.3566},{"date":"2023-09-19","close":60.4692},{"date":"2023-09-20","close":60.0901},{"date":"2023-09-21","close":59.3579},{"date":"2023-09-22","close":58.6428},{"date":"2023-09-25","close":58.2724},{"date":"2023-09-26","close":56.6872},{"date":"2023-09-27","close":56.2564},{"date":"2023-09-28","close":55.4095},{"date":"2023-09-29","close":55.1481},{"date":"2023-10-02","close":53.1875},{"date":"2023-10-03","close":53.3531},{"date":"2023-10-04","close":53.3531},{"date":"2023-10-05","close":52.8826},{"date":"2023-10-06","close":54.0763},{"date":"2023-10-09","close":54.4858},{"date":"2023-10-10","close":55.1306},{"date":"2023-10-11","close":56.5771},{"date":"2023-10-12","close":56.5423},{"date":"2023-10-13","close":57.2393},{"date":"2023-10-16","close":57.6402},{"date":"2023-10-17","close":57.8319},{"date":"2023-10-18","close":57.1609},{"date":"2023-10-19","close":55.7667},{"date":"2023-10-20","close":54.6427},{"date":"2023-10-23","close":53.8846},{"date":"2023-10-24","close":55.819},{"date":"2023-10-25","close":55.1568},{"date":"2023-10-26","close":55.4966},{"date":"2023-10-27","close":53.9717},{"date":"2023-10-30","close":54.634},{"date":"2023-10-31","close":54.9477},{"date":"2023-11-01","close":55.7406},{"date":"2023-11-02","close":55.4443},{"date":"2023-11-03","close":55.8103},{"date":"2023-11-06","close":55.6622},{"date":"2023-11-07","close":55.3485},{"date":"2023-11-08","close":54.8257},{"date":"2023-11-09","close":55.0435},{"date":"2023-11-10","close":55.5228},{"date":"2023-11-13","close":54.2419},{"date":"2023-11-14","close":57.2568},{"date":"2023-11-15","close":56.8734},{"date":"2023-11-16","close":57.5007},{"date":"2023-11-17","close":57.4485},{"date":"2023-11-20","close":57.2393},{"date":"2023-11-21","close":57.0999},{"date":"2023-11-22","close":57.4223},{"date":"2023-11-24","close":57.3787},{"date":"2023-11-27","close":57.7447},{"date":"2023-11-28","close":57.9364},{"date":"2023-11-29","close":57.3177},{"date":"2023-11-30","close":58.3721},{"date":"2023-12-01","close":58.7991},{"date":"2023-12-04","close":58.7032},{"date":"2023-12-05","close":58.1368},{"date":"2023-12-06","close":58.5202},{"date":"2023-12-07","close":58.6509},{"date":"2023-12-08","close":58.7729},{"date":"2023-12-11","close":59.2783},{"date":"2023-12-12","close":58.921},{"date":"2023-12-13","close":61.6832},{"date":"2023-12-14","close":61.2737},{"date":"2023-12-15","close":61.0384},{"date":"2023-12-18","close":60.7858},{"date":"2023-12-19","close":61.0036},{"date":"2023-12-20","close":59.9231},{"date":"2023-12-21","close":60.0102},{"date":"2023-12-22","close":60.5418},{"date":"2023-12-26","close":62.4239},{"date":"2023-12-27","close":62.6592},{"date":"2023-12-28","close":63.0732},{"date":"2023-12-29","close":62.9763},{"date":"2024-01-02","close":63.7251},{"date":"2024-01-03","close":63.0556},{"date":"2024-01-04","close":63.681},{"date":"2024-01-05","close":63.9277},{"date":"2024-01-08","close":64.4562},{"date":"2024-01-09","close":64.3241},{"date":"2024-01-10","close":63.7163},{"date":"2024-01-11","close":62.6944},{"date":"2024-01-12","close":62.8618},{"date":"2024-01-16","close":61.8135},{"date":"2024-01-17","close":61.0471},{"date":"2024-01-18","close":60.4305},{"date":"2024-01-19","close":60.1574},{"date":"2024-01-22","close":59.5936},{"date":"2024-01-23","close":59.0298},{"date":"2024-01-24","close":57.4177},{"date":"2024-01-25","close":59.0562},{"date":"2024-01-26","close":59.4615},{"date":"2024-01-29","close":59.6376},{"date":"2024-01-30","close":59.2941},{"date":"2024-01-31","close":59.4438},{"date":"2024-02-01","close":60.1574},{"date":"2024-02-02","close":58.9065},{"date":"2024-02-05","close":57.7525},{"date":"2024-02-06","close":57.3737},{"date":"2024-02-07","close":57.6468},{"date":"2024-02-08","close":57.0125},{"date":"2024-02-09","close":56.9949},{"date":"2024-02-12","close":57.5939},{"date":"2024-02-13","close":56.7394},{"date":"2024-02-14","close":57.2856},{"date":"2024-02-15","close":58.5453},{"date":"2024-02-16","close":58.4132},{"date":"2024-02-20","close":58.6158},{"date":"2024-02-21","close":59.8579},{"date":"2024-02-22","close":59.391},{"date":"2024-02-23","close":60.1309},{"date":"2024-02-26","close":58.6246},{"date":"2024-02-27","close":59.6465},{"date":"2024-02-28","close":59.7698},{"date":"2024-02-29","close":59.9195},{"date":"2024-03-01","close":58.6246},{"date":"2024-03-04","close":59.4262},{"date":"2024-03-05","close":59.1179},{"date":"2024-03-06","close":60.1221},{"date":"2024-03-07","close":60.7476},{"date":"2024-03-08","close":61.0207},{"date":"2024-03-11","close":61.1264},{"date":"2024-03-12","close":61.188},{"date":"2024-03-13","close":61.3554},{"date":"2024-03-14","close":60.2983},{"date":"2024-03-15","close":60.6066},{"date":"2024-03-18","close":60.7476},{"date":"2024-03-19","close":61.2233},{"date":"2024-03-20","close":61.2233},{"date":"2024-03-21","close":61.8135},{"date":"2024-03-22","close":61.2761},{"date":"2024-03-25","close":60.9854},{"date":"2024-03-26","close":60.1045},{"date":"2024-03-27","close":61.8422},{"date":"2024-03-28","close":63.0273},{"date":"2024-04-01","close":62.7689},{"date":"2024-04-02","close":62.4927},{"date":"2024-04-03","close":62.2877},{"date":"2024-04-04","close":62.2432},{"date":"2024-04-05","close":63.1075},{"date":"2024-04-08","close":62.9828},{"date":"2024-04-09","close":63.1699},{"date":"2024-04-10","close":61.4144},{"date":"2024-04-11","close":61.3431},{"date":"2024-04-12","close":61.156},{"date":"2024-04-15","close":60.4877},{"date":"2024-04-16","close":59.5342},{"date":"2024-04-17","close":60.6303},{"date":"2024-04-18","close":60.7105},{"date":"2024-04-19","close":62.3144},{"date":"2024-04-22","close":62.965},{"date":"2024-04-23","close":63.1343},{"date":"2024-04-24","close":63.1075},{"date":"2024-04-25","close":63.3838},{"date":"2024-04-26","close":62.5016},{"date":"2024-04-29","close":63.562},{"date":"2024-04-30","close":63.3214},{"date":"2024-05-01","close":63.5174},{"date":"2024-05-02","close":64.1323},{"date":"2024-05-03","close":64.462},{"date":"2024-05-06","close":65.0679},{"date":"2024-05-07","close":65.8432},{"date":"2024-05-08","close":65.8075},{"date":"2024-05-09","close":66.6184},{"date":"2024-05-10","close":66.7343},{"date":"2024-05-13","close":66.3333},{"date":"2024-05-14","close":66.761},{"date":"2024-05-15","close":67.4739},{"date":"2024-05-16","close":67.5987},{"date":"2024-05-17","close":67.9907},{"date":"2024-05-20","close":67.8125},{"date":"2024-05-21","close":68.4095},{"date":"2024-05-22","close":67.3224},{"date":"2024-05-23","close":66.164},{"date":"2024-05-24","close":66.4491},{"date":"2024-05-28","close":66.066},{"date":"2024-05-29","close":65.362},{"date":"2024-05-30","close":66.5382},{"date":"2024-05-31","close":68.4808},{"date":"2024-06-03","close":67.9729},{"date":"2024-06-04","close":68.1868},{"date":"2024-06-05","close":67.2155},{"date":"2024-06-06","close":66.3868},{"date":"2024-06-07","close":65.9234},{"date":"2024-06-10","close":65.8075},{"date":"2024-06-11","close":65.5937},{"date":"2024-06-12","close":65.5402},{"date":"2024-06-13","close":65.4511},{"date":"2024-06-14","close":65.2372},{"date":"2024-06-17","close":63.7402},{"date":"2024-06-18","close":63.6957},{"date":"2024-06-20","close":64.0521},{"date":"2024-06-21","close":63.8382},{"date":"2024-06-24","close":64.8363},{"date":"2024-06-25","close":64.0343},{"date":"2024-06-26","close":64.0253},{"date":"2024-06-27","close":64.1947},{"date":"2024-06-28","close":63.9897},{"date":"2024-07-01","close":63.4372},{"date":"2024-07-02","close":63.8293},{"date":"2024-07-03","close":63.9986},{"date":"2024-07-05","close":64.5155},{"date":"2024-07-08","close":64.4704},{"date":"2024-07-09","close":64.4344},{"date":"2024-07-10","close":65.2091},{"date":"2024-07-11","close":66.9116},{"date":"2024-07-12","close":67.416},{"date":"2024-07-15","close":65.8036},{"date":"2024-07-16","close":66.5873},{"date":"2024-07-17","close":67.8754},{"date":"2024-07-18","close":67.6412},{"date":"2024-07-19","close":67.5061},{"date":"2024-07-22","close":67.7403},{"date":"2024-07-23","close":67.6593},{"date":"2024-07-24","close":68.497},{"date":"2024-07-25","close":68.8483},{"date":"2024-07-26","close":70.722},{"date":"2024-07-29","close":70.4427},{"date":"2024-07-30","close":71.5057},{"date":"2024-07-31","close":72.0732},{"date":"2024-08-01","close":73.5145},{"date":"2024-08-02","close":74.109},{"date":"2024-08-05","close":72.5596},{"date":"2024-08-06","close":73.4424},{"date":"2024-08-07","close":73.5415},{"date":"2024-08-08","close":73.6226},{"date":"2024-08-09","close":73.8478},{"date":"2024-08-12","close":74.2351},{"date":"2024-08-13","close":74.6855},{"date":"2024-08-14","close":74.8927},{"date":"2024-08-15","close":74.9107},{"date":"2024-08-16","close":75.1359},{"date":"2024-08-19","close":75.5683},{"date":"2024-08-20","close":75.4062},{"date":"2024-08-21","close":75.8295},{"date":"2024-08-22","close":76.0007},{"date":"2024-08-23","close":76.352},{"date":"2024-08-26","close":76.9375},{"date":"2024-08-27","close":76.37},{"date":"2024-08-28","close":76.5682},{"date":"2024-08-29","close":77.9194},{"date":"2024-08-30","close":78.3968},{"date":"2024-09-03","close":78.6671},{"date":"2024-09-04","close":79.0184},{"date":"2024-09-05","close":78.9463},{"date":"2024-09-06","close":78.0545},{"date":"2024-09-09","close":77.5501},{"date":"2024-09-10","close":76.2259},{"date":"2024-09-11","close":75.8836},{"date":"2024-09-12","close":76.2349},{"date":"2024-09-13","close":76.9465},{"date":"2024-09-16","close":77.6942},{"date":"2024-09-17","close":77.523},{"date":"2024-09-18","close":76.8294},{"date":"2024-09-19","close":75.8385},{"date":"2024-09-20","close":76.9555},{"date":"2024-09-23","close":77.5591},{"date":"2024-09-24","close":77.4149},{"date":"2024-09-25","close":77.0186},{"date":"2024-09-26","close":77.6852},{"date":"2024-09-27","close":78.1986},{"date":"2024-09-30","close":78.4509},{"date":"2024-10-01","close":79.0274},{"date":"2024-10-02","close":78.8022},{"date":"2024-10-03","close":78.0545},{"date":"2024-10-04","close":77.6311},{"date":"2024-10-07","close":76.9585},{"date":"2024-10-08","close":77.1675},{"date":"2024-10-09","close":76.7676},{"date":"2024-10-10","close":75.4586},{"date":"2024-10-11","close":76.004},{"date":"2024-10-14","close":76.8494},{"date":"2024-10-15","close":77.3312},{"date":"2024-10-16","close":78.1402},{"date":"2024-10-17","close":76.9403},{"date":"2024-10-18","close":77.6584},{"date":"2024-10-21","close":76.913},{"date":"2024-10-22","close":78.022},{"date":"2024-10-23","close":78.1766},{"date":"2024-10-24","close":77.8311},{"date":"2024-10-25","close":76.2767},{"date":"2024-10-28","close":76.7948},{"date":"2024-10-29","close":75.5767},{"date":"2024-10-30","close":75.6676},{"date":"2024-10-31","close":74.904},{"date":"2024-11-01","close":73.7496},{"date":"2024-11-04","close":73.6314},{"date":"2024-11-05","close":74.5132},{"date":"2024-11-06","close":73.7859},{"date":"2024-11-07","close":74.0405},{"date":"2024-11-08","close":75.5404},{"date":"2024-11-11","close":75.9767},{"date":"2024-11-12","close":75.2222},{"date":"2024-11-13","close":74.7041},{"date":"2024-11-14","close":74.6586},{"date":"2024-11-15","close":76.0676},{"date":"2024-11-18","close":76.4312},{"date":"2024-11-19","close":77.8493},{"date":"2024-11-20","close":78.2856},{"date":"2024-11-21","close":79.1674},{"date":"2024-11-22","close":78.6129},{"date":"2024-11-25","close":79.6401},{"date":"2024-11-26","close":79.7583},{"date":"2024-11-27","close":80.3219},{"date":"2024-11-29","close":79.7674},{"date":"2024-12-02","close":77.9766},{"date":"2024-12-03","close":77.0312},{"date":"2024-12-04","close":76.6676},{"date":"2024-12-05","close":77.1948},{"date":"2024-12-06","close":76.313},{"date":"2024-12-09","close":75.4676},{"date":"2024-12-10","close":75.2495},{"date":"2024-12-11","close":74.1587},{"date":"2024-12-12","close":74.195},{"date":"2024-12-13","close":74.4404},{"date":"2024-12-16","close":73.7859},{"date":"2024-12-17","close":73.1769},{"date":"2024-12-18","close":71.1407},{"date":"2024-12-19","close":70.8407},{"date":"2024-12-20","close":72.286},{"date":"2024-12-23","close":72.4678},{"date":"2024-12-24","close":72.9587},{"date":"2024-12-26","close":72.7315},{"date":"2024-12-27","close":72.5315},{"date":"2024-12-30","close":72.4315},{"date":"2024-12-31","close":72.5769},{"date":"2025-01-02","close":72.7315},{"date":"2025-01-03","close":72.5406},{"date":"2025-01-06","close":71.3043},{"date":"2025-01-07","close":71.0911},{"date":"2025-01-08","close":63.8516},{"date":"2025-01-10","close":59.7173},{"date":"2025-01-13","close":52.6155},{"date":"2025-01-14","close":53.6813},{"date":"2025-01-15","close":56.318},{"date":"2025-01-16","close":56.1894},{"date":"2025-01-17","close":57.6042},{"date":"2025-01-21","close":57.1724},{"date":"2025-01-22","close":53.5526},{"date":"2025-01-23","close":52.6247},{"date":"2025-01-24","close":54.0855},{"date":"2025-01-27","close":53.0473},{"date":"2025-01-28","close":51.5498},{"date":"2025-01-29","close":51.265},{"date":"2025-01-30","close":49.6664},{"date":"2025-01-31","close":49.6113},{"date":"2025-02-03","close":48.1781},{"date":"2025-02-04","close":47.5166},{"date":"2025-02-05","close":48.1781},{"date":"2025-02-06","close":46.9929},{"date":"2025-02-07","close":46.0191},{"date":"2025-02-10","close":46.0926},{"date":"2025-02-11","close":46.6806},{"date":"2025-02-12","close":48.3986},{"date":"2025-02-13","close":47.3328},{"date":"2025-02-14","close":45.9915},{"date":"2025-02-18","close":47.1307},{"date":"2025-02-19","close":48.1597},{"date":"2025-02-20","close":47.682},{"date":"2025-02-21","close":47.93},{"date":"2025-02-24","close":47.9851},{"date":"2025-02-25","close":47.9208},{"date":"2025-02-26","close":48.3343},{"date":"2025-02-27","close":47.1675},{"date":"2025-02-28","close":50.0155},{"date":"2025-03-03","close":50.7781},{"date":"2025-03-04","close":50.3647},{"date":"2025-03-05","close":50.7046},{"date":"2025-03-06","close":50.6035},{"date":"2025-03-07","close":51.8162},{"date":"2025-03-10","close":52.3583},{"date":"2025-03-11","close":51.5039},{"date":"2025-03-12","close":50.971},{"date":"2025-03-13","close":51.2926},{"date":"2025-03-14","close":52.3675},{"date":"2025-03-17","close":54.1682},{"date":"2025-03-18","close":53.9293},{"date":"2025-03-19","close":53.7456},{"date":"2025-03-20","close":54.1314},{"date":"2025-03-21","close":53.4424},{"date":"2025-03-24","close":53.8283},{"date":"2025-03-25","close":52.5972},{"date":"2025-03-26","close":53.0841},{"date":"2025-03-27","close":52.6339},{"date":"2025-03-28","close":53.4516},{"date":"2025-03-31","close":54.1314},{"date":"2025-04-01","close":53.9753},{"date":"2025-04-02","close":55.0502},{"date":"2025-04-03","close":53.6353},{"date":"2025-04-04","close":50.3003},{"date":"2025-04-07","close":50.0186},{"date":"2025-04-08","close":48.9739},{"date":"2025-04-09","close":52.2947},{"date":"2025-04-10","close":51.6791},{"date":"2025-04-11","close":52.3321},{"date":"2025-04-14","close":53.3768},{"date":"2025-04-15","close":53.0783},{"date":"2025-04-16","close":52.5466},{"date":"2025-04-17","close":53.5354},{"date":"2025-04-21","close":52.0615},{"date":"2025-04-22","close":53.9365},{"date":"2025-04-23","close":54.2537},{"date":"2025-04-24","close":54.291},{"date":"2025-04-25","close":54.0671},{"date":"2025-04-28","close":54.4309},{"date":"2025-04-29","close":54.7854},{"date":"2025-04-30","close":49.916},{"date":"2025-05-01","close":50.8955},{"date":"2025-05-02","close":51.194},{"date":"2025-05-05","close":51.2406},{"date":"2025-05-06","close":51.1474},{"date":"2025-05-07","close":52.0056},{"date":"2025-05-08","close":52.36},{"date":"2025-05-09","close":52.416},{"date":"2025-05-12","close":52.7612},{"date":"2025-05-13","close":52.4067},{"date":"2025-05-14","close":52.5933},{"date":"2025-05-15","close":53.7313},{"date":"2025-05-16","close":54.6921},{"date":"2025-05-19","close":54.1044},{"date":"2025-05-20","close":54.3936},{"date":"2025-05-21","close":53.1156},{"date":"2025-05-22","close":52.444},{"date":"2025-05-23","close":52.8358},{"date":"2025-05-27","close":53.2649},{"date":"2025-05-28","close":51.4086},{"date":"2025-05-29","close":52.1268},{"date":"2025-05-30","close":51.9123},{"date":"2025-06-02","close":51.7071},{"date":"2025-06-03","close":52.2388},{"date":"2025-06-04","close":50.7089},{"date":"2025-06-05","close":50.0373},{"date":"2025-06-06","close":50.1492},{"date":"2025-06-09","close":46.1007},{"date":"2025-06-10","close":47.0522},{"date":"2025-06-11","close":46.278},{"date":"2025-06-12","close":46.9869},{"date":"2025-06-13","close":45.0746},{"date":"2025-06-16","close":45.1026},{"date":"2025-06-17","close":45.8955},{"date":"2025-06-18","close":47.0709},{"date":"2025-06-20","close":46.3153},{"date":"2025-06-23","close":46.791},{"date":"2025-06-24","close":47.9384},{"date":"2025-06-25","close":47.0242},{"date":"2025-06-26","close":47.3974},{"date":"2025-06-27","close":47.5466},{"date":"2025-06-30","close":48.1343},{"date":"2025-07-01","close":49.3283},{"date":"2025-07-02","close":49.0298},{"date":"2025-07-03","close":49.0205},{"date":"2025-07-07","close":47.8718},{"date":"2025-07-08","close":48.0898},{"date":"2025-07-09","close":47.9855},{"date":"2025-07-10","close":48.6111},{"date":"2025-07-11","close":48.3931},{"date":"2025-07-14","close":48.2983},{"date":"2025-07-15","close":47.7865},{"date":"2025-07-16","close":48.2793},{"date":"2025-07-17","close":48.649},{"date":"2025-07-18","close":48.4689},{"date":"2025-07-21","close":48.2604},{"date":"2025-07-22","close":49.3124},{"date":"2025-07-23","close":49.5683},{"date":"2025-07-24","close":48.7343},{"date":"2025-07-25","close":50.1844},{"date":"2025-07-28","close":49.5399},{"date":"2025-07-29","close":49.7065},{"date":"2025-07-30","close":48.9862},{"date":"2025-07-31","close":49.3937},{"date":"2025-08-01","close":50.3509},{"date":"2025-08-04","close":52.3316},{"date":"2025-08-05","close":52.3884},{"date":"2025-08-06","close":52.0378},{"date":"2025-08-07","close":52.0662},{"date":"2025-08-08","close":50.9574},{"date":"2025-08-11","close":52.36},{"date":"2025-08-12","close":53.0329},{"date":"2025-08-13","close":53.3361},{"date":"2025-08-14","close":53.0897},{"date":"2025-08-15","close":52.5969},{"date":"2025-08-18","close":52.7201},{"date":"2025-08-19","close":53.4025},{"date":"2025-08-20","close":53.0329},{"date":"2025-08-21","close":50.9953},{"date":"2025-08-22","close":52.6917},{"date":"2025-08-25","close":51.6492},{"date":"2025-08-26","close":52.0473},{"date":"2025-08-27","close":52.4832},{"date":"2025-08-28","close":51.8577},{"date":"2025-08-29","close":53.194},{"date":"2025-09-02","close":52.8718},{"date":"2025-09-03","close":52.4548},{"date":"2025-09-04","close":51.8103},{"date":"2025-09-05","close":51.6018},{"date":"2025-09-08","close":50.512},{"date":"2025-09-09","close":51.9051},{"date":"2025-09-10","close":52.6633},{"date":"2025-09-11","close":53.2793},{"date":"2025-09-12","close":53.2603},{"date":"2025-09-15","close":52.9381},{"date":"2025-09-16","close":52.2937},{"date":"2025-09-17","close":52.6538},{"date":"2025-09-18","close":52.6727},{"date":"2025-09-19","close":52.7296},{"date":"2025-09-22","close":51.4218},{"date":"2025-09-23","close":52.4453},{"date":"2025-09-24","close":52.161},{"date":"2025-09-25","close":51.2228},{"date":"2025-09-26","close":52.1326},{"date":"2025-09-29","close":52.341},{"date":"2025-09-30","close":52.3884},{"date":"2025-10-01","close":53.3361},{"date":"2025-10-02","close":51.6398},{"date":"2025-10-03","close":52.3979},{"date":"2025-10-06","close":51.9335},{"date":"2025-10-07","close":51.6658},{"date":"2025-10-08","close":51.4541},{"date":"2025-10-09","close":51.0692},{"date":"2025-10-10","close":50.155},{"date":"2025-10-13","close":51.6273},{"date":"2025-10-14","close":53.9561},{"date":"2025-10-15","close":54.6008},{"date":"2025-10-16","close":54.5816},{"date":"2025-10-17","close":54.5238},{"date":"2025-10-20","close":55.4765},{"date":"2025-10-21","close":56.1597},{"date":"2025-10-22","close":55.8903},{"date":"2025-10-23","close":55.1108},{"date":"2025-10-24","close":55.6305},{"date":"2025-10-27","close":54.7644},{"date":"2025-10-28","close":53.9368},{"date":"2025-10-29","close":53.3017},{"date":"2025-10-30","close":53.5423},{"date":"2025-10-31","close":53.2921},{"date":"2025-11-03","close":52.3394},{"date":"2025-11-04","close":53.6},{"date":"2025-11-05","close":54.6393},{"date":"2025-11-06","close":54.4276},{"date":"2025-11-07","close":54.8895},{"date":"2025-11-10","close":55.1782},{"date":"2025-11-11","close":55.6882},{"date":"2025-11-12","close":56.5447},{"date":"2025-11-13","close":56.8526},{"date":"2025-11-14","close":56.4966},{"date":"2025-11-17","close":55.5824},{"date":"2025-11-18","close":56.2175},{"date":"2025-11-19","close":55.3322},{"date":"2025-11-20","close":55.8903},{"date":"2025-11-21","close":56.3715},{"date":"2025-11-24","close":56.9488},{"date":"2025-11-25","close":56.2945},{"date":"2025-11-26","close":56.8815},{"date":"2025-11-28","close":56.6698},{"date":"2025-12-01","close":55.9384},{"date":"2025-12-02","close":54.9857},{"date":"2025-12-03","close":55.1397},{"date":"2025-12-04","close":55.3803},{"date":"2025-12-05","close":55.8999},{"date":"2025-12-08","close":53.9176},{"date":"2025-12-09","close":54.495},{"date":"2025-12-10","close":55.3225},{"date":"2025-12-11","close":55.746},{"date":"2025-12-12","close":56.1116},{"date":"2025-12-15","close":56.8622},{"date":"2025-12-16","close":56.1213},{"date":"2025-12-17","close":57.2953},{"date":"2025-12-18","close":57.9015},{"date":"2025-12-19","close":57.8341},{"date":"2025-12-22","close":58.3442},{"date":"2025-12-23","close":57.7957},{"date":"2025-12-24","close":57.8341},{"date":"2025-12-26","close":57.2664},{"date":"2025-12-29","close":57.8341},{"date":"2025-12-30","close":58.0747},{"date":"2025-12-31","close":57.7572},{"date":"2026-01-02","close":58.6329},{"date":"2026-01-05","close":58.3345},{"date":"2026-01-06","close":58.2287},{"date":"2026-01-07","close":57.1004},{"date":"2026-01-08","close":58.2236},{"date":"2026-01-09","close":59.5716},{"date":"2026-01-12","close":58.5948},{"date":"2026-01-13","close":59.2688},{"date":"2026-01-14","close":60.1869},{"date":"2026-01-15","close":60.0892},{"date":"2026-01-16","close":60.939},{"date":"2026-01-20","close":58.5167},{"date":"2026-01-21","close":59.0148},{"date":"2026-01-22","close":59.3274},{"date":"2026-01-23","close":59.3567},{"date":"2026-01-26","close":60.2064},{"date":"2026-01-27","close":61.1734},{"date":"2026-01-28","close":60.8022},{"date":"2026-01-29","close":60.7241},{"date":"2026-01-30","close":60.8316},{"date":"2026-02-02","close":59.3371},{"date":"2026-02-03","close":60.0502},{"date":"2026-02-04","close":61.9841},{"date":"2026-02-05","close":62.2283},{"date":"2026-02-06","close":62.5213},{"date":"2026-02-09","close":62.3064},{"date":"2026-02-10","close":63.9376},{"date":"2026-02-11","close":65.5004},{"date":"2026-02-12","close":67.4734},{"date":"2026-02-13","close":69.7981},{"date":"2026-02-17","close":69.759},{"date":"2026-02-18","close":68.079},{"date":"2026-02-19","close":70.9701},{"date":"2026-02-20","close":72.025},{"date":"2026-02-23","close":72.9139},{"date":"2026-02-24","close":73.4901},{"date":"2026-02-25","close":73.4511},{"date":"2026-02-26","close":72.6404},{"date":"2026-02-27","close":73.0018},{"date":"2026-03-02","close":72.6892},{"date":"2026-03-03","close":72.1422},{"date":"2026-03-04","close":72.1715},{"date":"2026-03-05","close":69.5636},{"date":"2026-03-06","close":70.0911},{"date":"2026-03-09","close":69.085},{"date":"2026-03-10","close":69.4269},{"date":"2026-03-11","close":69.8664},{"date":"2026-03-12","close":69.3097},{"date":"2026-03-13","close":70.0618},{"date":"2026-03-16","close":71.2729},{"date":"2026-03-17","close":71.2241},{"date":"2026-03-18","close":70.9701},{"date":"2026-03-19","close":70.2181},{"date":"2026-03-20","close":68.1278},{"date":"2026-03-23","close":69.0264},{"date":"2026-03-24","close":69.6222},{"date":"2026-03-25","close":69.5343},{"date":"2026-03-26","close":69.1241},{"date":"2026-03-27","close":68.665},{"date":"2026-03-30","close":70.1692},{"date":"2026-03-31","close":71.478},{"date":"2026-04-01","close":71.8687},{"date":"2026-04-02","close":71.7515},{"date":"2026-04-06","close":71.8785},{"date":"2026-04-07","close":71.7784},{"date":"2026-04-08","close":73.4985},{"date":"2026-04-09","close":74.9516},{"date":"2026-04-10","close":74.8528},{"date":"2026-04-13","close":71.5609},{"date":"2026-04-14","close":71.5411},{"date":"2026-04-15","close":70.5328},{"date":"2026-04-16","close":70.78},{"date":"2026-04-17","close":69.9397},{"date":"2026-04-20","close":69.7716},{"date":"2026-04-21","close":68.9314},{"date":"2026-04-22","close":68.5854},{"date":"2026-04-23","close":69.5344},{"date":"2026-04-24","close":68.0713},{"date":"2026-04-27","close":67.7847},{"date":"2026-04-28","close":67.1619},{"date":"2026-04-29","close":67.1619},{"date":"2026-04-30","close":68.6941},{"date":"2026-05-01","close":69.0797},{"date":"2026-05-04","close":68.2097},{"date":"2026-05-05","close":68.0812},{"date":"2026-05-06","close":68.012},{"date":"2026-05-07","close":67.7847},{"date":"2026-05-08","close":68.1603},{"date":"2026-05-11","close":69.7716},{"date":"2026-05-12","close":70.4537},{"date":"2026-05-13","close":69.8112},{"date":"2026-05-14","close":69.9199},{"date":"2026-05-15","close":68.3679},{"date":"2026-05-18","close":67.6562},{"date":"2026-05-19","close":69.8705},{"date":"2026-05-20","close":68.9413},{"date":"2026-05-21","close":69.5146},{"date":"2026-05-22","close":70.3648},{"date":"2026-05-26","close":70.4241},{"date":"2026-05-27","close":70.8393},{"date":"2026-05-28","close":69.4751},{"date":"2026-05-29","close":69.139},{"date":"2026-06-01","close":68.2987},{"date":"2026-06-02","close":70.1078},{"date":"2026-06-03","close":70.0484},{"date":"2026-06-04","close":70.9876},{"date":"2026-06-05","close":72.4902},{"date":"2026-06-08","close":70.0287},{"date":"2026-06-09","close":70.4439},{"date":"2026-06-10","close":70.6811},{"date":"2026-06-11","close":71.5115},{"date":"2026-06-12","close":72.1145},{"date":"2026-06-15","close":71.3138},{"date":"2026-06-16","close":71.2347},{"date":"2026-06-17","close":70.088},{"date":"2026-06-18","close":71.0666},{"date":"2026-06-22","close":71.3731},{"date":"2026-06-23","close":72.1046},{"date":"2026-06-24","close":73.37},{"date":"2026-06-25","close":73.8939},{"date":"2026-06-26","close":74.8034},{"date":"2026-06-29","close":74.5958},{"date":"2026-06-30","close":73.5973},{"date":"2026-07-01","close":72.6582},{"date":"2026-07-02","close":74.7935},{"date":"2026-07-06","close":73.9829},{"date":"2026-07-07","close":75.74},{"date":"2026-07-08","close":74.78},{"date":"2026-07-09","close":74.64},{"date":"2026-07-10","close":75.2},{"date":"2026-07-13","close":75.97},{"date":"2026-07-14","close":76.58},{"date":"2026-07-15","close":76.68},{"date":"2026-07-16","close":78.05},{"date":"2026-07-17","close":77.63},{"date":"2026-07-20","close":77.25},{"date":"2026-07-21","close":78.17},{"date":"2026-07-22","close":80.38},{"date":"2026-07-23","close":79.64},{"date":"2026-07-24","close":79.75},{"date":"2026-07-27","close":78.64},{"date":"2026-07-28","close":79.79},{"date":"2026-07-29","close":78.63},{"date":"2026-07-30","close":78.73},{"date":"2026-07-31","close":73.37},{"date":"2026-08-03","close":71.46},{"date":"2026-08-04","close":70.69},{"date":"2026-08-05","close":68.32},{"date":"2026-08-06","close":67.23},{"date":"2026-08-07","close":68.62},{"date":"2026-08-10","close":67.83},{"date":"2026-08-11","close":69.89},{"date":"2026-08-12","close":69.4},{"date":"2026-08-13","close":70.68},{"date":"2026-08-14","close":71.41},{"date":"2026-08-17","close":71.3},{"date":"2026-08-18","close":73.69},{"date":"2026-08-19","close":73.44},{"date":"2026-08-20","close":74.66},{"date":"2026-08-21","close":71.59},{"date":"2026-08-24","close":73.97},{"date":"2026-08-25","close":74.78},{"date":"2026-08-26","close":74.51},{"date":"2026-08-27","close":73.68},{"date":"2026-08-28","close":70.17},{"date":"2026-08-31","close":53.98},{"date":"2026-09-01","close":58.8},{"date":"2026-09-02","close":55.19},{"date":"2026-09-03","close":56.3},{"date":"2026-09-04","close":56.77},{"date":"2026-09-08","close":59.33},{"date":"2026-09-09","close":57.44},{"date":"2026-09-10","close":56.75},{"date":"2026-09-11","close":56.0},{"date":"2026-09-14","close":56.13},{"date":"2026-09-15","close":54.56},{"date":"2026-09-16","close":54.81},{"date":"2026-09-17","close":55.5},{"date":"2026-09-18","close":55.31},{"date":"2026-09-21","close":54.95},{"date":"2026-09-22","close":55.05},{"date":"2026-09-23","close":53.51},{"date":"2026-09-24","close":52.54},{"date":"2026-09-25","close":52.65},{"date":"2026-09-28","close":50.6531},{"date":"2026-09-29","close":52.7099},{"date":"2026-09-30","close":52.8772},{"date":"2026-10-01","close":52.9461},{"date":"2026-10-02","close":53.0347},{"date":"2026-10-05","close":53.3791},{"date":"2026-10-06","close":53.389},{"date":"2026-10-07","close":54.41},{"date":"2026-10-08","close":54.3},{"date":"2026-10-09","close":55.3},{"date":"2026-10-12","close":55.64},{"date":"2026-10-13","close":55.48},{"date":"2026-10-14","close":55.44},{"date":"2026-10-15","close":55.65},{"date":"2026-10-16","close":55.93},{"date":"2026-10-19","close":55.68},{"date":"2026-10-20","close":56.53},{"date":"2026-10-21","close":57.19},{"date":"2026-10-22","close":57.87}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":57.9,"low_30d":51.1,"support":51.8,"high_30d":58.05,"change_1d":1.2,"change_7d":3.5,"change_30d":3.3,"resistance":57.35,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.97,"per":21.59,"quarter":"2024-Q2"},{"pbr":2.38,"per":19.99,"quarter":"2024-Q3"},{"pbr":2.21,"per":18.68,"quarter":"2024-Q4"},{"pbr":1.55,"per":10.57,"quarter":"2025-Q1"},{"pbr":1.37,"per":9.82,"quarter":"2025-Q2"},{"pbr":1.45,"per":9.14,"quarter":"2025-Q3"},{"pbr":1.56,"per":8.82,"quarter":"2025-Q4"},{"pbr":1.96,"per":10.83,"quarter":"2026-Q1"},{"pbr":1.99,"per":10.26,"quarter":"2026-Q2"},{"pbr":1.32,"per":8.08,"quarter":"현재"}],"timeline":[{"close":63.9897,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":78.4509,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":72.5769,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":54.1314,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":48.1343,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":52.3884,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":57.7572,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":71.478,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":73.5973,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.83,"pbr_5y_low":1.37,"per_5y_avg":13.3,"per_5y_low":8.82,"current_pbr":1.32,"current_per":8.08,"pbr_5y_high":2.38,"per_5y_high":21.59,"pbr_5y_median":1.96,"per_5y_median":10.57,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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 89 과매수 구간","D/E(유이자부채/자본총계) 2.5배로 재무 리스크"],"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":"C","reason":"매출 +6.2%"},"momentum":{"grade":"C","reason":"RSI 89"},"valuation":{"grade":"C","reason":"PER 8.07x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"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":0.56,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.36,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.48,"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":2.12,"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":49.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":23.15,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.97,"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":1.97,"per":21.59,"close":63.9897,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.38,"per":19.99,"close":78.4509,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.21,"per":18.68,"close":72.5769,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.55,"per":10.57,"close":54.1314,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.37,"per":9.82,"close":48.1343,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.45,"per":9.14,"close":52.3884,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.56,"per":8.82,"close":57.7572,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.96,"per":10.83,"close":71.478,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.99,"per":10.26,"close":73.5973,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"8.1배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.54,"pbr":1.631,"per":7.81,"roa":0.005563007559451394,"roe":0.03052085116093331,"revenue":4357000000.0,"market_cap":27463039000.0,"net_income":535000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4932292862061051,"total_assets":96171000000.0,"total_equity":17529000000.0,"profit_margin":0.12279091117741565,"dividend_yield":4.81,"fiscal_quarter":"Q2","operating_income":1092000000.0,"operating_margin":0.2506311682350241},{"eps":1.42,"pbr":1.631,"per":6.18,"roa":0.006033342154008997,"roe":0.032909930715935336,"revenue":4103000000.0,"market_cap":27463039000.0,"net_income":570000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7635876188155009,"total_assets":94475000000.0,"total_equity":17320000000.0,"profit_margin":0.1389227394589325,"dividend_yield":4.64,"fiscal_quarter":"Q1","operating_income":1074000000.0,"operating_margin":0.2617596880331465},{"eps":1.87,"pbr":null,"per":null,"roa":0.007653225490821688,"roe":0.04093533079242278,"revenue":5213000000.0,"market_cap":null,"net_income":719602180.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.07903318626510647,"total_assets":94026000000.0,"total_equity":17579000000.0,"profit_margin":0.1380399347784385,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":899000000.0,"operating_margin":0.17245348168041436},{"eps":2.34,"pbr":null,"per":null,"roa":0.009813347478699068,"roe":0.05176333430486738,"revenue":5750000000.0,"market_cap":null,"net_income":888000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.49982608695652175,"total_assets":90489000000.0,"total_equity":17155000000.0,"profit_margin":0.15443478260869564,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1432000000.0,"operating_margin":0.24904347826086956},{"eps":0.97,"pbr":null,"per":null,"roa":0.004481325932014457,"roe":0.023852331295696992,"revenue":4543000000.0,"market_cap":null,"net_income":398000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3975346687211094,"total_assets":88813000000.0,"total_equity":16686000000.0,"profit_margin":0.087607307946291,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":775000000.0,"operating_margin":0.17059211974466212},{"eps":1.37,"pbr":null,"per":null,"roa":0.016874010404885773,"roe":0.0897605582962339,"revenue":3811000000.0,"market_cap":null,"net_income":1492000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4673314090789819,"total_assets":88420000000.0,"total_equity":16622000000.0,"profit_margin":0.39149829441091577,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2134000000.0,"operating_margin":0.5599580162686959},{"eps":1.05,"pbr":null,"per":null,"roa":0.004767524743219715,"roe":0.02621265660134918,"revenue":3984000000.0,"market_cap":null,"net_income":408000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4362449799196787,"total_assets":85579000000.0,"total_equity":15565000000.0,"profit_margin":0.10240963855421686,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":790000000.0,"operating_margin":0.19829317269076305},{"eps":1.51,"pbr":null,"per":null,"roa":0.006808339921415002,"roe":0.03683840898933793,"revenue":5201000000.0,"market_cap":null,"net_income":577000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.36723706979427034,"total_assets":84749000000.0,"total_equity":15663000000.0,"profit_margin":0.1109402038069602,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":995000000.0,"operating_margin":0.19130936358392617},{"eps":1.190661075736398,"pbr":null,"per":null,"roa":0.0054233771133485814,"roe":0.02982365145228216,"revenue":4336000000.0,"market_cap":null,"net_income":460000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.41904981549815495,"total_assets":84818000000.0,"total_equity":15424000000.0,"profit_margin":0.10608856088560886,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":900000000.0,"operating_margin":0.20756457564575645},{"eps":0.13459646943107106,"pbr":null,"per":null,"roa":0.0006220170097728442,"roe":0.003427366200896388,"revenue":4078000000.0,"market_cap":null,"net_income":52000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4298675821481118,"total_assets":83599000000.0,"total_equity":15172000000.0,"profit_margin":0.012751348700343305,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":245000000.0,"operating_margin":0.06007846983815596},{"eps":1.0897137236630947,"pbr":null,"per":null,"roa":0.005149343183541672,"roe":0.027159538094316496,"revenue":3706000000.0,"market_cap":null,"net_income":421000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.47004856988667026,"total_assets":81758000000.0,"total_equity":15501000000.0,"profit_margin":0.11359956826767405,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":791000000.0,"operating_margin":0.21343766864543984},{"eps":0.5487394522959052,"pbr":null,"per":null,"roa":0.0026445786138416245,"roe":0.013529036375239311,"revenue":4702000000.0,"market_cap":null,"net_income":212000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.38962143768609103,"total_assets":80164000000.0,"total_equity":15670000000.0,"profit_margin":0.045087196937473414,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":492000000.0,"operating_margin":0.10463632496809869}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.9637,"per":21.59,"date":"2024-06","close":63.99,"source":"reported"},{"eps":2.9637,"per":24.32,"date":"2024-07","close":72.07,"source":"reported"},{"eps":2.9637,"per":26.45,"date":"2024-08","close":78.4,"source":"reported"},{"eps":3.925,"per":19.99,"date":"2024-09","close":78.45,"source":"reported"},{"eps":3.925,"per":19.08,"date":"2024-10","close":74.9,"source":"reported"},{"eps":3.925,"per":20.32,"date":"2024-11","close":79.77,"source":"reported"},{"eps":3.8853,"per":18.68,"date":"2024-12","close":72.58,"source":"reported"},{"eps":3.8853,"per":12.77,"date":"2025-01","close":49.61,"source":"reported"},{"eps":3.8853,"per":12.87,"date":"2025-02","close":50.02,"source":"reported"},{"eps":5.1207,"per":10.57,"date":"2025-03","close":54.13,"source":"reported"},{"eps":5.1207,"per":9.75,"date":"2025-04","close":49.92,"source":"reported"},{"eps":5.1207,"per":10.14,"date":"2025-05","close":51.91,"source":"reported"},{"eps":4.9,"per":9.82,"date":"2025-06","close":48.13,"source":"reported"},{"eps":4.9,"per":10.08,"date":"2025-07","close":49.39,"source":"reported"},{"eps":4.9,"per":10.86,"date":"2025-08","close":53.19,"source":"reported"},{"eps":5.73,"per":9.14,"date":"2025-09","close":52.39,"source":"reported"},{"eps":5.73,"per":9.3,"date":"2025-10","close":53.29,"source":"reported"},{"eps":5.73,"per":9.89,"date":"2025-11","close":56.67,"source":"reported"},{"eps":6.55,"per":8.82,"date":"2025-12","close":57.76,"source":"reported"},{"eps":6.55,"per":9.29,"date":"2026-01","close":60.83,"source":"reported"},{"eps":6.55,"per":11.15,"date":"2026-02","close":73.0,"source":"reported"},{"eps":6.6,"per":10.83,"date":"2026-03","close":71.48,"source":"reported"},{"eps":6.6,"per":10.41,"date":"2026-04","close":68.69,"source":"reported"},{"eps":6.6,"per":10.48,"date":"2026-05","close":69.14,"source":"reported"},{"eps":7.17,"per":10.26,"date":"2026-06","close":73.6,"source":"reported"},{"eps":7.17,"per":10.23,"date":"2026-07","close":73.37,"source":"reported"},{"eps":7.17,"per":7.53,"date":"2026-08","close":53.98,"source":"reported"},{"eps":7.17,"per":7.37,"date":"2026-09","close":52.88,"source":"reported"},{"eps":7.17,"per":8.07,"date":"2026-10","close":57.87,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.76,"std":5.23,"count":29,"current":8.07,"lower_1sd":7.53,"upper_1sd":17.99},"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":"Edison International","phase":"above-fold","symbol_resolved":true}