{"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":"2026-10-23T10:00:30.904391+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-35.5,"direction":"higher_better","percentile":18},{"name":"영업이익 성장률","unit":"%","value":-39.4,"direction":"higher_better","percentile":17}],"summary":"매출 -35.5%","percentile":18},"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":66.4,"direction":null,"percentile":66},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-1.0,"direction":"higher_better","percentile":47}],"summary":"RSI 66","percentile":61},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.81x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":22.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.8,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.69,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 1.7x","percentile":45}},"signals":[],"summary":"Eversource Energy(ES)은 Utilities 섹터 US 시장 종목입니다, 시가총액 255.10억. 현재가 $67.83, 전일 대비 +3.4%, 30일 -1.0%. PER 13.8배 / ROE 3.7%. 기술적 시그널: 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":4.41,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.41%","value_pct":4.41},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":60.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.69,"direction":"lower_better","percentile":null}],"summary":"배당성향 61%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":4.41},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.3429140814971703,"grade":"B","trend":"상승","atr_14":1.2941785714285732,"rsi_14":66.3716814159292,"sma_20":65.25699999999999,"sma_60":68.66383333333333,"comment":"상승 추세, RSI 66","analysis":"RSI(14) 66.4로 강세 구간입니다. MACD(-0.34)가 시그널선(-0.71)을 상회합니다(골든크로스). SMA20 65, SMA60 69 — 혼조세입니다. 볼린저밴드 63~67 (현재 위치 107%).","bb_lower":63.017570608391495,"bb_upper":67.49642939160849,"macd_signal":-0.7097340471789962},"change_pct":3.4,"chart_data":[{"date":"2024-10-23","open":61.1,"high":61.9,"low":60.99,"close":61.84,"volume":1382902,"rsi_14":57.71,"sma_20":65.59,"sma_60":66.3,"sma_120":62.94},{"date":"2024-10-24","open":61.97,"high":61.97,"low":61.3,"close":61.59,"volume":1499107,"rsi_14":59.55,"sma_20":65.63,"sma_60":66.33,"sma_120":63.0},{"date":"2024-10-25","open":61.69,"high":61.89,"low":60.63,"close":60.69,"volume":1386912,"rsi_14":62.19,"sma_20":65.55,"sma_60":66.33,"sma_120":63.05},{"date":"2024-10-28","open":61.01,"high":61.61,"low":60.84,"close":61.29,"volume":1554361,"rsi_14":68.44,"sma_20":65.47,"sma_60":66.31,"sma_120":63.09},{"date":"2024-10-29","open":60.89,"high":61.03,"low":59.31,"close":59.5,"volume":1891425,"rsi_14":56.36,"sma_20":65.31,"sma_60":66.31,"sma_120":63.12},{"date":"2024-10-30","open":59.87,"high":60.51,"low":59.62,"close":60.37,"volume":2212332,"rsi_14":58.5,"sma_20":65.25,"sma_60":66.31,"sma_120":63.15},{"date":"2024-10-31","open":60.42,"high":61.41,"low":60.37,"close":60.7,"volume":3621816,"rsi_14":60.24,"sma_20":65.25,"sma_60":66.32,"sma_120":63.19},{"date":"2024-11-01","open":60.62,"high":61.06,"low":58.6,"close":58.69,"volume":2303867,"rsi_14":48.53,"sma_20":65.17,"sma_60":66.3,"sma_120":63.21},{"date":"2024-11-04","open":58.47,"high":59.14,"low":58.09,"close":58.44,"volume":2063689,"rsi_14":40.72,"sma_20":65.13,"sma_60":66.27,"sma_120":63.23},{"date":"2024-11-05","open":58.08,"high":58.38,"low":56.27,"close":57.22,"volume":4821107,"rsi_14":34.35,"sma_20":65.05,"sma_60":66.22,"sma_120":63.24},{"date":"2024-11-06","open":56.94,"high":56.94,"low":55.2,"close":55.95,"volume":4184221,"rsi_14":32.63,"sma_20":64.92,"sma_60":66.14,"sma_120":63.23},{"date":"2024-11-07","open":56.04,"high":56.93,"low":55.84,"close":56.06,"volume":2853076,"rsi_14":26.65,"sma_20":64.76,"sma_60":66.05,"sma_120":63.23},{"date":"2024-11-08","open":56.23,"high":56.79,"low":56.15,"close":56.6,"volume":2412697,"rsi_14":30.21,"sma_20":64.64,"sma_60":65.99,"sma_120":63.24},{"date":"2024-11-11","open":56.33,"high":56.72,"low":56.07,"close":56.31,"volume":2131335,"rsi_14":28.87,"sma_20":64.5,"sma_60":65.92,"sma_120":63.24},{"date":"2024-11-12","open":56.05,"high":56.23,"low":55.47,"close":55.83,"volume":1699116,"rsi_14":22.42,"sma_20":64.25,"sma_60":65.83,"sma_120":63.24},{"date":"2024-11-13","open":56.18,"high":56.27,"low":55.44,"close":56.08,"volume":2014181,"rsi_14":24.7,"sma_20":64.01,"sma_60":65.75,"sma_120":63.27},{"date":"2024-11-14","open":56.0,"high":57.08,"low":55.92,"close":56.67,"volume":1729049,"rsi_14":31.01,"sma_20":63.83,"sma_60":65.66,"sma_120":63.3},{"date":"2024-11-15","open":56.43,"high":57.21,"low":56.34,"close":57.01,"volume":1718516,"rsi_14":29.29,"sma_20":63.62,"sma_60":65.58,"sma_120":63.35},{"date":"2024-11-18","open":56.81,"high":57.4,"low":56.66,"close":57.22,"volume":1683996,"rsi_14":36.92,"sma_20":63.42,"sma_60":65.5,"sma_120":63.39},{"date":"2024-11-19","open":57.05,"high":57.05,"low":56.35,"close":56.85,"volume":2130706,"rsi_14":28.64,"sma_20":63.19,"sma_60":65.41,"sma_120":63.42},{"date":"2024-11-20","open":56.76,"high":56.82,"low":56.4,"close":56.79,"volume":2371578,"rsi_14":25.46,"sma_20":62.91,"sma_60":65.33,"sma_120":63.44},{"date":"2024-11-21","open":56.86,"high":57.89,"low":56.59,"close":57.84,"volume":1452775,"rsi_14":43.95,"sma_20":62.71,"sma_60":65.26,"sma_120":63.47},{"date":"2024-11-22","open":57.92,"high":58.76,"low":57.75,"close":58.42,"volume":1415930,"rsi_14":49.87,"sma_20":62.59,"sma_60":65.2,"sma_120":63.49},{"date":"2024-11-25","open":58.78,"high":59.06,"low":58.41,"close":58.98,"volume":3369180,"rsi_14":63.21,"sma_20":62.46,"sma_60":65.14,"sma_120":63.53},{"date":"2024-11-26","open":58.79,"high":58.85,"low":57.92,"close":58.61,"volume":1420834,"rsi_14":73.0,"sma_20":62.41,"sma_60":65.07,"sma_120":63.57},{"date":"2024-11-27","open":58.75,"high":60.11,"low":58.59,"close":59.54,"volume":1309797,"rsi_14":76.36,"sma_20":62.37,"sma_60":65.01,"sma_120":63.62},{"date":"2024-11-29","open":59.57,"high":59.65,"low":59.04,"close":59.45,"volume":912519,"rsi_14":73.16,"sma_20":62.3,"sma_60":64.95,"sma_120":63.66},{"date":"2024-12-02","open":59.45,"high":59.45,"low":58.41,"close":58.69,"volume":2165490,"rsi_14":67.97,"sma_20":62.3,"sma_60":64.89,"sma_120":63.7},{"date":"2024-12-03","open":58.07,"high":58.58,"low":56.48,"close":56.51,"volume":2208304,"rsi_14":54.1,"sma_20":62.2,"sma_60":64.78,"sma_120":63.72},{"date":"2024-12-04","open":56.52,"high":57.86,"low":56.29,"close":56.96,"volume":2830997,"rsi_14":55.15,"sma_20":62.18,"sma_60":64.68,"sma_120":63.75},{"date":"2024-12-05","open":57.13,"high":57.34,"low":56.6,"close":56.82,"volume":1674617,"rsi_14":50.92,"sma_20":62.23,"sma_60":64.57,"sma_120":63.77},{"date":"2024-12-06","open":56.83,"high":57.04,"low":55.0,"close":55.1,"volume":2574363,"rsi_14":39.88,"sma_20":62.18,"sma_60":64.45,"sma_120":63.79},{"date":"2024-12-09","open":55.31,"high":56.39,"low":54.99,"close":55.54,"volume":2299356,"rsi_14":41.32,"sma_20":62.12,"sma_60":64.32,"sma_120":63.81},{"date":"2024-12-10","open":55.65,"high":56.16,"low":54.42,"close":55.8,"volume":1782347,"rsi_14":44.55,"sma_20":62.09,"sma_60":64.19,"sma_120":63.83},{"date":"2024-12-11","open":55.74,"high":56.09,"low":54.99,"close":55.3,"volume":1987897,"rsi_14":42.54,"sma_20":62.06,"sma_60":64.05,"sma_120":63.85},{"date":"2024-12-12","open":55.27,"high":55.58,"low":54.83,"close":55.11,"volume":2153125,"rsi_14":35.08,"sma_20":62.01,"sma_60":63.92,"sma_120":63.87},{"date":"2024-12-13","open":54.91,"high":55.44,"low":54.62,"close":54.86,"volume":1495073,"rsi_14":29.81,"sma_20":61.91,"sma_60":63.79,"sma_120":63.89},{"date":"2024-12-16","open":54.78,"high":54.98,"low":53.47,"close":53.58,"volume":2334359,"rsi_14":21.74,"sma_20":61.73,"sma_60":63.64,"sma_120":63.9},{"date":"2024-12-17","open":53.33,"high":54.41,"low":53.2,"close":53.93,"volume":1852695,"rsi_14":25.46,"sma_20":61.55,"sma_60":63.51,"sma_120":63.91},{"date":"2024-12-18","open":53.69,"high":54.17,"low":52.38,"close":52.41,"volume":2483187,"rsi_14":13.88,"sma_20":61.27,"sma_60":63.34,"sma_120":63.9},{"date":"2024-12-19","open":52.4,"high":53.06,"low":52.16,"close":52.17,"volume":2855440,"rsi_14":13.69,"sma_20":60.99,"sma_60":63.16,"sma_120":63.9},{"date":"2024-12-20","open":52.16,"high":53.32,"low":52.09,"close":53.15,"volume":7254674,"rsi_14":22.14,"sma_20":60.7,"sma_60":63.01,"sma_120":63.9},{"date":"2024-12-23","open":52.92,"high":53.41,"low":52.52,"close":53.36,"volume":1911716,"rsi_14":29.2,"sma_20":60.39,"sma_60":62.84,"sma_120":63.9},{"date":"2024-12-24","open":53.2,"high":53.5,"low":53.02,"close":53.45,"volume":552203,"rsi_14":26.39,"sma_20":60.05,"sma_60":62.66,"sma_120":63.9},{"date":"2024-12-26","open":53.21,"high":53.78,"low":53.19,"close":53.51,"volume":1354473,"rsi_14":27.27,"sma_20":59.74,"sma_60":62.49,"sma_120":63.9},{"date":"2024-12-27","open":53.17,"high":53.94,"low":52.98,"close":53.49,"volume":1083293,"rsi_14":33.86,"sma_20":59.38,"sma_60":62.33,"sma_120":63.89},{"date":"2024-12-30","open":53.49,"high":53.67,"low":53.04,"close":53.47,"volume":1741959,"rsi_14":29.43,"sma_20":59.02,"sma_60":62.19,"sma_120":63.89},{"date":"2024-12-31","open":53.57,"high":53.89,"low":53.12,"close":53.59,"volume":1635477,"rsi_14":27.82,"sma_20":58.71,"sma_60":62.06,"sma_120":63.87},{"date":"2025-01-02","open":54.0,"high":54.16,"low":53.37,"close":53.51,"volume":1840368,"rsi_14":29.77,"sma_20":58.51,"sma_60":61.95,"sma_120":63.85},{"date":"2025-01-03","open":53.58,"high":53.93,"low":53.35,"close":53.48,"volume":1718929,"rsi_14":30.56,"sma_20":58.28,"sma_60":61.84,"sma_120":63.83},{"date":"2025-01-06","open":53.29,"high":53.55,"low":52.19,"close":52.47,"volume":1805956,"rsi_14":27.12,"sma_20":58.01,"sma_60":61.72,"sma_120":63.8},{"date":"2025-01-07","open":52.78,"high":53.37,"low":52.27,"close":52.33,"volume":2007340,"rsi_14":32.77,"sma_20":57.83,"sma_60":61.59,"sma_120":63.76},{"date":"2025-01-08","open":52.02,"high":52.97,"low":51.61,"close":52.93,"volume":2177850,"rsi_14":35.59,"sma_20":57.65,"sma_60":61.47,"sma_120":63.72},{"date":"2025-01-10","open":52.22,"high":52.99,"low":51.89,"close":51.91,"volume":3693767,"rsi_14":44.65,"sma_20":57.41,"sma_60":61.33,"sma_120":63.67},{"date":"2025-01-13","open":52.25,"high":52.3,"low":51.09,"close":52.13,"volume":2317311,"rsi_14":49.59,"sma_20":57.2,"sma_60":61.17,"sma_120":63.62},{"date":"2025-01-14","open":52.09,"high":52.55,"low":52.07,"close":52.24,"volume":1748027,"rsi_14":37.84,"sma_20":57.01,"sma_60":61.01,"sma_120":63.58},{"date":"2025-01-15","open":53.05,"high":53.52,"low":52.68,"close":52.83,"volume":2277680,"rsi_14":43.51,"sma_20":56.86,"sma_60":60.87,"sma_120":63.53},{"date":"2025-01-16","open":52.71,"high":54.27,"low":52.67,"close":54.24,"volume":2310473,"rsi_14":57.24,"sma_20":56.86,"sma_60":60.74,"sma_120":63.48},{"date":"2025-01-17","open":54.16,"high":54.6,"low":53.84,"close":54.0,"volume":2137870,"rsi_14":54.42,"sma_20":56.83,"sma_60":60.6,"sma_120":63.43},{"date":"2025-01-21","open":54.17,"high":54.66,"low":54.09,"close":54.34,"volume":2048765,"rsi_14":57.19,"sma_20":56.93,"sma_60":60.47,"sma_120":63.37},{"date":"2025-01-22","open":53.99,"high":54.08,"low":52.03,"close":52.06,"volume":1944377,"rsi_14":41.37,"sma_20":56.93,"sma_60":60.28,"sma_120":63.29},{"date":"2025-01-23","open":52.39,"high":53.01,"low":52.0,"close":52.47,"volume":2438938,"rsi_14":43.38,"sma_20":56.89,"sma_60":60.1,"sma_120":63.21},{"date":"2025-01-24","open":52.2,"high":52.63,"low":52.04,"close":52.56,"volume":2938812,"rsi_14":44.37,"sma_20":56.85,"sma_60":59.94,"sma_120":63.13},{"date":"2025-01-27","open":53.1,"high":54.65,"low":53.03,"close":54.34,"volume":5876424,"rsi_14":54.2,"sma_20":56.9,"sma_60":59.8,"sma_120":63.06},{"date":"2025-01-28","open":55.06,"high":55.61,"low":53.58,"close":53.84,"volume":3574057,"rsi_14":57.02,"sma_20":56.91,"sma_60":59.69,"sma_120":63.0},{"date":"2025-01-29","open":53.71,"high":54.18,"low":53.33,"close":53.45,"volume":2657560,"rsi_14":55.63,"sma_20":56.91,"sma_60":59.55,"sma_120":62.93},{"date":"2025-01-30","open":54.11,"high":54.24,"low":53.22,"close":53.58,"volume":2693863,"rsi_14":53.44,"sma_20":56.92,"sma_60":59.41,"sma_120":62.86},{"date":"2025-01-31","open":53.53,"high":54.26,"low":53.29,"close":53.83,"volume":12768416,"rsi_14":60.99,"sma_20":56.93,"sma_60":59.31,"sma_120":62.8},{"date":"2025-02-03","open":53.69,"high":54.75,"low":52.92,"close":54.59,"volume":3183531,"rsi_14":63.31,"sma_20":56.99,"sma_60":59.23,"sma_120":62.75},{"date":"2025-02-04","open":54.05,"high":54.45,"low":53.46,"close":54.15,"volume":2480476,"rsi_14":59.98,"sma_20":57.02,"sma_60":59.16,"sma_120":62.69},{"date":"2025-02-05","open":54.68,"high":55.16,"low":54.33,"close":54.66,"volume":2379358,"rsi_14":59.63,"sma_20":57.14,"sma_60":59.13,"sma_120":62.63},{"date":"2025-02-06","open":54.69,"high":55.09,"low":54.52,"close":55.0,"volume":2305845,"rsi_14":54.54,"sma_20":57.29,"sma_60":59.1,"sma_120":62.57},{"date":"2025-02-07","open":54.92,"high":55.68,"low":54.55,"close":55.45,"volume":2310888,"rsi_14":58.36,"sma_20":57.42,"sma_60":59.06,"sma_120":62.53},{"date":"2025-02-10","open":55.4,"high":56.58,"low":55.35,"close":56.45,"volume":3379331,"rsi_14":61.32,"sma_20":57.66,"sma_60":59.05,"sma_120":62.49},{"date":"2025-02-11","open":56.18,"high":57.52,"low":55.77,"close":57.35,"volume":3212652,"rsi_14":83.31,"sma_20":57.94,"sma_60":59.07,"sma_120":62.45},{"date":"2025-02-12","open":56.05,"high":56.64,"low":54.82,"close":55.73,"volume":4620225,"rsi_14":67.79,"sma_20":58.13,"sma_60":59.05,"sma_120":62.4},{"date":"2025-02-13","open":55.8,"high":59.23,"low":55.74,"close":58.32,"volume":5355100,"rsi_14":74.72,"sma_20":58.42,"sma_60":59.07,"sma_120":62.37},{"date":"2025-02-14","open":58.32,"high":58.95,"low":57.35,"close":57.43,"volume":3268744,"rsi_14":64.33,"sma_20":58.6,"sma_60":59.06,"sma_120":62.32},{"date":"2025-02-18","open":57.52,"high":57.75,"low":56.04,"close":57.4,"volume":4230246,"rsi_14":67.3,"sma_20":58.78,"sma_60":59.05,"sma_120":62.27},{"date":"2025-02-19","open":57.4,"high":58.54,"low":57.25,"close":58.51,"volume":2853780,"rsi_14":72.93,"sma_20":59.0,"sma_60":59.07,"sma_120":62.24},{"date":"2025-02-20","open":58.47,"high":59.33,"low":57.86,"close":59.15,"volume":3294083,"rsi_14":74.11,"sma_20":59.38,"sma_60":59.1,"sma_120":62.21},{"date":"2025-02-21","open":58.63,"high":59.38,"low":58.58,"close":59.14,"volume":3830723,"rsi_14":73.49,"sma_20":59.74,"sma_60":59.11,"sma_120":62.18},{"date":"2025-02-24","open":59.29,"high":59.62,"low":58.36,"close":58.82,"volume":3177926,"rsi_14":69.48,"sma_20":60.07,"sma_60":59.1,"sma_120":62.15},{"date":"2025-02-25","open":59.15,"high":60.07,"low":58.82,"close":59.54,"volume":2660926,"rsi_14":74.18,"sma_20":60.35,"sma_60":59.1,"sma_120":62.12},{"date":"2025-02-26","open":59.3,"high":59.69,"low":58.89,"close":59.22,"volume":2324023,"rsi_14":70.84,"sma_20":60.64,"sma_60":59.1,"sma_120":62.09},{"date":"2025-02-27","open":58.63,"high":59.15,"low":58.05,"close":58.24,"volume":2489529,"rsi_14":63.98,"sma_20":60.9,"sma_60":59.06,"sma_120":62.04},{"date":"2025-02-28","open":58.72,"high":59.33,"low":58.16,"close":58.8,"volume":3890903,"rsi_14":64.33,"sma_20":61.18,"sma_60":59.04,"sma_120":62.0},{"date":"2025-03-03","open":58.58,"high":59.29,"low":58.38,"close":58.8,"volume":2622578,"rsi_14":60.99,"sma_20":61.44,"sma_60":59.03,"sma_120":61.96},{"date":"2025-03-04","open":59.11,"high":59.22,"low":56.36,"close":56.42,"volume":3223706,"rsi_14":43.75,"sma_20":61.5,"sma_60":59.0,"sma_120":61.89},{"date":"2025-03-05","open":56.21,"high":56.9,"low":55.5,"close":55.53,"volume":2119743,"rsi_14":46.41,"sma_20":61.54,"sma_60":58.95,"sma_120":61.81},{"date":"2025-03-06","open":55.53,"high":55.65,"low":54.65,"close":55.45,"volume":3200775,"rsi_14":31.55,"sma_20":61.55,"sma_60":58.9,"sma_120":61.74},{"date":"2025-03-07","open":55.65,"high":57.84,"low":55.59,"close":57.59,"volume":2954781,"rsi_14":47.58,"sma_20":61.65,"sma_60":58.92,"sma_120":61.68},{"date":"2025-03-10","open":57.84,"high":59.4,"low":57.75,"close":58.33,"volume":3432171,"rsi_14":51.01,"sma_20":61.77,"sma_60":58.95,"sma_120":61.63},{"date":"2025-03-11","open":58.32,"high":58.33,"low":57.06,"close":57.18,"volume":2498552,"rsi_14":41.26,"sma_20":61.77,"sma_60":58.95,"sma_120":61.57},{"date":"2025-03-12","open":56.67,"high":57.03,"low":55.93,"close":56.15,"volume":2084942,"rsi_14":34.61,"sma_20":61.67,"sma_60":58.94,"sma_120":61.49},{"date":"2025-03-13","open":56.35,"high":57.14,"low":56.22,"close":56.77,"volume":2172092,"rsi_14":37.85,"sma_20":61.69,"sma_60":58.94,"sma_120":61.43},{"date":"2025-03-14","open":56.63,"high":58.26,"low":56.56,"close":57.98,"volume":1851850,"rsi_14":44.29,"sma_20":61.63,"sma_60":58.97,"sma_120":61.38},{"date":"2025-03-17","open":58.29,"high":58.93,"low":57.87,"close":58.09,"volume":2979930,"rsi_14":41.61,"sma_20":61.63,"sma_60":59.03,"sma_120":61.34},{"date":"2025-03-18","open":57.81,"high":58.47,"low":57.6,"close":58.46,"volume":1671425,"rsi_14":44.33,"sma_20":61.65,"sma_60":59.09,"sma_120":61.3},{"date":"2025-03-19","open":58.25,"high":58.79,"low":57.89,"close":58.09,"volume":1591302,"rsi_14":46.53,"sma_20":61.59,"sma_60":59.18,"sma_120":61.26},{"date":"2025-03-20","open":58.19,"high":58.6,"low":57.75,"close":58.18,"volume":1485074,"rsi_14":44.41,"sma_20":61.5,"sma_60":59.27,"sma_120":61.22},{"date":"2025-03-21","open":58.04,"high":58.64,"low":57.19,"close":57.55,"volume":4539397,"rsi_14":42.17,"sma_20":61.38,"sma_60":59.34,"sma_120":61.18},{"date":"2025-03-24","open":57.33,"high":58.04,"low":57.31,"close":57.48,"volume":1641663,"rsi_14":55.56,"sma_20":61.27,"sma_60":59.4,"sma_120":61.12},{"date":"2025-03-25","open":57.32,"high":57.45,"low":55.49,"close":55.74,"volume":1892079,"rsi_14":51.05,"sma_20":61.03,"sma_60":59.43,"sma_120":61.04},{"date":"2025-03-26","open":55.88,"high":56.81,"low":55.73,"close":56.61,"volume":2068303,"rsi_14":55.21,"sma_20":60.86,"sma_60":59.47,"sma_120":60.98},{"date":"2025-03-27","open":56.71,"high":57.42,"low":56.39,"close":56.95,"volume":1487323,"rsi_14":46.57,"sma_20":60.75,"sma_60":59.52,"sma_120":60.93},{"date":"2025-03-28","open":57.48,"high":58.27,"low":56.93,"close":57.73,"volume":1660804,"rsi_14":46.78,"sma_20":60.66,"sma_60":59.58,"sma_120":60.89},{"date":"2025-03-31","open":58.17,"high":58.89,"low":57.85,"close":58.66,"volume":2448787,"rsi_14":58.08,"sma_20":60.61,"sma_60":59.66,"sma_120":60.86},{"date":"2025-04-01","open":58.56,"high":58.8,"low":57.9,"close":58.64,"volume":1751012,"rsi_14":65.28,"sma_20":60.73,"sma_60":59.74,"sma_120":60.84},{"date":"2025-04-02","open":58.95,"high":59.33,"low":58.53,"close":59.15,"volume":1986060,"rsi_14":64.79,"sma_20":60.92,"sma_60":59.83,"sma_120":60.83},{"date":"2025-04-03","open":59.49,"high":59.97,"low":58.18,"close":58.48,"volume":3874856,"rsi_14":53.33,"sma_20":61.08,"sma_60":59.92,"sma_120":60.82},{"date":"2025-04-04","open":59.1,"high":59.34,"low":54.98,"close":55.1,"volume":3531878,"rsi_14":36.16,"sma_20":60.95,"sma_60":59.96,"sma_120":60.78},{"date":"2025-04-07","open":53.84,"high":54.26,"low":51.88,"close":52.48,"volume":4874607,"rsi_14":27.03,"sma_20":60.64,"sma_60":59.94,"sma_120":60.71},{"date":"2025-04-08","open":53.33,"high":53.83,"low":50.68,"close":51.24,"volume":3501014,"rsi_14":25.36,"sma_20":60.33,"sma_60":59.92,"sma_120":60.63},{"date":"2025-04-09","open":50.6,"high":53.39,"low":49.38,"close":53.18,"volume":4872386,"rsi_14":34.13,"sma_20":60.17,"sma_60":59.93,"sma_120":60.55},{"date":"2025-04-10","open":51.99,"high":53.32,"low":51.2,"close":52.6,"volume":3411249,"rsi_14":34.24,"sma_20":59.95,"sma_60":59.92,"sma_120":60.47},{"date":"2025-04-11","open":52.55,"high":53.41,"low":51.66,"close":53.19,"volume":2615270,"rsi_14":36.79,"sma_20":59.69,"sma_60":59.92,"sma_120":60.39},{"date":"2025-04-14","open":53.57,"high":55.45,"low":53.36,"close":55.23,"volume":2702850,"rsi_14":48.46,"sma_20":59.54,"sma_60":59.92,"sma_120":60.33},{"date":"2025-04-15","open":55.33,"high":55.66,"low":54.71,"close":54.76,"volume":2162218,"rsi_14":44.26,"sma_20":59.35,"sma_60":59.93,"sma_120":60.26},{"date":"2025-04-16","open":55.19,"high":55.8,"low":54.68,"close":54.84,"volume":2099497,"rsi_14":43.33,"sma_20":59.18,"sma_60":59.92,"sma_120":60.19},{"date":"2025-04-17","open":54.63,"high":55.44,"low":54.18,"close":54.25,"volume":3762639,"rsi_14":38.92,"sma_20":58.97,"sma_60":59.95,"sma_120":60.11},{"date":"2025-04-21","open":54.03,"high":54.14,"low":52.48,"close":53.25,"volume":2013050,"rsi_14":32.81,"sma_20":58.74,"sma_60":59.95,"sma_120":60.03},{"date":"2025-04-22","open":53.8,"high":55.12,"low":53.76,"close":54.83,"volume":1637895,"rsi_14":38.97,"sma_20":58.6,"sma_60":59.98,"sma_120":59.96},{"date":"2025-04-23","open":54.62,"high":55.89,"low":54.3,"close":54.74,"volume":2170678,"rsi_14":36.93,"sma_20":58.55,"sma_60":59.98,"sma_120":59.89},{"date":"2025-04-24","open":54.72,"high":55.65,"low":54.17,"close":55.28,"volume":2286340,"rsi_14":40.44,"sma_20":58.48,"sma_60":59.99,"sma_120":59.84},{"date":"2025-04-25","open":55.18,"high":55.27,"low":54.5,"close":54.65,"volume":2992213,"rsi_14":48.38,"sma_20":58.35,"sma_60":60.0,"sma_120":59.78},{"date":"2025-04-28","open":54.78,"high":56.04,"low":54.58,"close":55.82,"volume":7428025,"rsi_14":63.33,"sma_20":58.25,"sma_60":60.03,"sma_120":59.72},{"date":"2025-04-29","open":55.74,"high":56.3,"low":55.27,"close":56.12,"volume":4396272,"rsi_14":71.03,"sma_20":58.12,"sma_60":60.06,"sma_120":59.69},{"date":"2025-04-30","open":56.18,"high":56.69,"low":55.24,"close":56.18,"volume":5246017,"rsi_14":65.4,"sma_20":57.99,"sma_60":60.07,"sma_120":59.65},{"date":"2025-05-01","open":56.23,"high":56.69,"low":55.75,"close":55.8,"volume":2793762,"rsi_14":66.83,"sma_20":57.81,"sma_60":60.09,"sma_120":59.63},{"date":"2025-05-02","open":55.53,"high":56.2,"low":54.81,"close":55.56,"volume":3877553,"rsi_14":62.95,"sma_20":57.66,"sma_60":60.1,"sma_120":59.61},{"date":"2025-05-05","open":55.71,"high":56.11,"low":55.25,"close":56.0,"volume":2067387,"rsi_14":55.07,"sma_20":57.7,"sma_60":60.1,"sma_120":59.6},{"date":"2025-05-06","open":55.99,"high":56.41,"low":55.65,"close":55.92,"volume":2492241,"rsi_14":58.12,"sma_20":57.89,"sma_60":60.1,"sma_120":59.58},{"date":"2025-05-07","open":56.31,"high":59.35,"low":56.1,"close":58.78,"volume":4553854,"rsi_14":69.87,"sma_20":58.29,"sma_60":60.13,"sma_120":59.59},{"date":"2025-05-08","open":59.04,"high":59.86,"low":58.69,"close":59.23,"volume":2973098,"rsi_14":75.41,"sma_20":58.61,"sma_60":60.15,"sma_120":59.61},{"date":"2025-05-09","open":59.44,"high":59.81,"low":59.06,"close":59.5,"volume":2341102,"rsi_14":84.48,"sma_20":58.97,"sma_60":60.2,"sma_120":59.63},{"date":"2025-05-12","open":59.26,"high":59.51,"low":58.36,"close":58.79,"volume":2201369,"rsi_14":74.19,"sma_20":59.27,"sma_60":60.2,"sma_120":59.63},{"date":"2025-05-13","open":58.79,"high":59.98,"low":58.36,"close":59.42,"volume":2705773,"rsi_14":76.76,"sma_20":59.49,"sma_60":60.22,"sma_120":59.64},{"date":"2025-05-14","open":58.98,"high":58.98,"low":57.25,"close":57.94,"volume":2669988,"rsi_14":63.77,"sma_20":59.66,"sma_60":60.22,"sma_120":59.64},{"date":"2025-05-15","open":58.38,"high":59.75,"low":58.09,"close":59.65,"volume":2942739,"rsi_14":71.32,"sma_20":59.87,"sma_60":60.21,"sma_120":59.64},{"date":"2025-05-16","open":59.56,"high":60.5,"low":59.29,"close":60.43,"volume":2129343,"rsi_14":70.14,"sma_20":60.16,"sma_60":60.21,"sma_120":59.65},{"date":"2025-05-19","open":60.09,"high":60.82,"low":59.9,"close":60.75,"volume":1887683,"rsi_14":70.17,"sma_20":60.52,"sma_60":60.21,"sma_120":59.66},{"date":"2025-05-20","open":61.2,"high":63.26,"low":61.0,"close":62.68,"volume":3665826,"rsi_14":74.98,"sma_20":60.89,"sma_60":60.26,"sma_120":59.68},{"date":"2025-05-21","open":62.09,"high":62.5,"low":61.05,"close":61.16,"volume":2674625,"rsi_14":68.29,"sma_20":61.19,"sma_60":60.26,"sma_120":59.68},{"date":"2025-05-22","open":60.61,"high":60.67,"low":59.57,"close":60.3,"volume":1949211,"rsi_14":65.12,"sma_20":61.42,"sma_60":60.25,"sma_120":59.67},{"date":"2025-05-23","open":60.57,"high":60.71,"low":59.5,"close":60.68,"volume":1587253,"rsi_14":64.97,"sma_20":61.7,"sma_60":60.27,"sma_120":59.67},{"date":"2025-05-27","open":61.2,"high":62.07,"low":60.53,"close":61.78,"volume":2259979,"rsi_14":68.0,"sma_20":61.98,"sma_60":60.3,"sma_120":59.67},{"date":"2025-05-28","open":61.54,"high":61.69,"low":60.26,"close":60.6,"volume":1692898,"rsi_14":54.28,"sma_20":62.17,"sma_60":60.3,"sma_120":59.66},{"date":"2025-05-29","open":60.53,"high":61.45,"low":60.29,"close":61.28,"volume":1766672,"rsi_14":55.13,"sma_20":62.4,"sma_60":60.37,"sma_120":59.69},{"date":"2025-05-30","open":61.16,"high":62.25,"low":60.49,"close":61.97,"volume":5660684,"rsi_14":56.52,"sma_20":62.69,"sma_60":60.47,"sma_120":59.71},{"date":"2025-06-02","open":61.51,"high":62.12,"low":60.97,"close":62.08,"volume":1775251,"rsi_14":60.08,"sma_20":62.99,"sma_60":60.58,"sma_120":59.74},{"date":"2025-06-03","open":62.19,"high":62.56,"low":61.71,"close":62.39,"volume":2928024,"rsi_14":59.06,"sma_20":63.29,"sma_60":60.65,"sma_120":59.79},{"date":"2025-06-04","open":62.37,"high":62.58,"low":61.71,"close":61.83,"volume":2981102,"rsi_14":63.85,"sma_20":63.57,"sma_60":60.7,"sma_120":59.82},{"date":"2025-06-05","open":61.81,"high":62.83,"low":61.57,"close":62.44,"volume":4307240,"rsi_14":62.63,"sma_20":63.72,"sma_60":60.78,"sma_120":59.86},{"date":"2025-06-06","open":62.61,"high":62.69,"low":61.96,"close":62.62,"volume":2738511,"rsi_14":60.48,"sma_20":63.86,"sma_60":60.88,"sma_120":59.91},{"date":"2025-06-09","open":62.34,"high":63.34,"low":62.25,"close":62.77,"volume":1840336,"rsi_14":59.81,"sma_20":63.99,"sma_60":60.97,"sma_120":59.96},{"date":"2025-06-10","open":62.65,"high":63.27,"low":62.41,"close":63.0,"volume":2142170,"rsi_14":51.89,"sma_20":64.17,"sma_60":61.04,"sma_120":60.01},{"date":"2025-06-11","open":62.93,"high":63.27,"low":62.58,"close":62.68,"volume":1394142,"rsi_14":60.28,"sma_20":64.3,"sma_60":61.11,"sma_120":60.07},{"date":"2025-06-12","open":62.96,"high":63.2,"low":62.57,"close":62.92,"volume":1634427,"rsi_14":69.35,"sma_20":64.53,"sma_60":61.18,"sma_120":60.13},{"date":"2025-06-13","open":62.84,"high":63.21,"low":62.07,"close":62.35,"volume":1750663,"rsi_14":62.04,"sma_20":64.67,"sma_60":61.24,"sma_120":60.21},{"date":"2025-06-16","open":62.69,"high":63.02,"low":61.24,"close":61.54,"volume":1934313,"rsi_14":48.21,"sma_20":64.73,"sma_60":61.28,"sma_120":60.28},{"date":"2025-06-17","open":61.38,"high":61.73,"low":60.18,"close":60.43,"volume":2568006,"rsi_14":48.77,"sma_20":64.71,"sma_60":61.32,"sma_120":60.33},{"date":"2025-06-18","open":60.55,"high":60.67,"low":59.62,"close":59.67,"volume":2799284,"rsi_14":37.88,"sma_20":64.55,"sma_60":61.35,"sma_120":60.37},{"date":"2025-06-20","open":59.98,"high":60.59,"low":59.56,"close":59.78,"volume":5066332,"rsi_14":32.03,"sma_20":64.48,"sma_60":61.41,"sma_120":60.42},{"date":"2025-06-23","open":60.29,"high":60.98,"low":60.02,"close":60.6,"volume":3175638,"rsi_14":39.1,"sma_20":64.49,"sma_60":61.46,"sma_120":60.47},{"date":"2025-06-24","open":60.72,"high":61.3,"low":60.58,"close":61.04,"volume":2793874,"rsi_14":40.28,"sma_20":64.51,"sma_60":61.52,"sma_120":60.52},{"date":"2025-06-25","open":60.59,"high":60.93,"low":59.66,"close":59.73,"volume":2292891,"rsi_14":36.32,"sma_20":64.41,"sma_60":61.55,"sma_120":60.56},{"date":"2025-06-26","open":59.9,"high":60.67,"low":59.74,"close":60.48,"volume":2389544,"rsi_14":37.48,"sma_20":64.4,"sma_60":61.56,"sma_120":60.61},{"date":"2025-06-27","open":60.54,"high":61.44,"low":60.35,"close":60.59,"volume":2858654,"rsi_14":36.87,"sma_20":64.36,"sma_60":61.59,"sma_120":60.66},{"date":"2025-06-30","open":60.42,"high":61.59,"low":59.17,"close":60.83,"volume":4386065,"rsi_14":37.71,"sma_20":64.3,"sma_60":61.6,"sma_120":60.72},{"date":"2025-07-01","open":60.89,"high":62.27,"low":60.53,"close":61.72,"volume":2135214,"rsi_14":42.47,"sma_20":64.29,"sma_60":61.65,"sma_120":60.79},{"date":"2025-07-02","open":61.44,"high":62.11,"low":61.15,"close":61.63,"volume":1855910,"rsi_14":43.65,"sma_20":64.25,"sma_60":61.75,"sma_120":60.85},{"date":"2025-07-03","open":61.81,"high":62.26,"low":61.46,"close":61.72,"volume":1471270,"rsi_14":42.66,"sma_20":64.24,"sma_60":61.9,"sma_120":60.92},{"date":"2025-07-07","open":61.73,"high":62.0,"low":61.26,"close":61.57,"volume":1781357,"rsi_14":44.93,"sma_20":64.2,"sma_60":62.07,"sma_120":60.99},{"date":"2025-07-08","open":61.1,"high":61.94,"low":60.46,"close":61.73,"volume":2257360,"rsi_14":51.35,"sma_20":64.15,"sma_60":62.2,"sma_120":61.07},{"date":"2025-07-09","open":61.92,"high":62.28,"low":61.12,"close":62.26,"volume":1971973,"rsi_14":64.06,"sma_20":64.12,"sma_60":62.36,"sma_120":61.14},{"date":"2025-07-10","open":61.54,"high":63.23,"low":61.29,"close":63.22,"volume":1484608,"rsi_14":76.54,"sma_20":64.13,"sma_60":62.52,"sma_120":61.22},{"date":"2025-07-11","open":62.57,"high":63.17,"low":62.32,"close":62.83,"volume":1605848,"rsi_14":71.94,"sma_20":64.14,"sma_60":62.64,"sma_120":61.28},{"date":"2025-07-14","open":62.7,"high":63.3,"low":62.23,"close":62.52,"volume":2174287,"rsi_14":64.89,"sma_20":64.12,"sma_60":62.77,"sma_120":61.35},{"date":"2025-07-15","open":62.43,"high":62.57,"low":61.47,"close":61.89,"volume":1479700,"rsi_14":56.34,"sma_20":64.1,"sma_60":62.88,"sma_120":61.4},{"date":"2025-07-16","open":62.1,"high":62.6,"low":61.54,"close":61.95,"volume":1962921,"rsi_14":70.69,"sma_20":64.12,"sma_60":63.0,"sma_120":61.48},{"date":"2025-07-17","open":61.77,"high":62.39,"low":61.5,"close":62.0,"volume":2106423,"rsi_14":66.26,"sma_20":64.2,"sma_60":63.14,"sma_120":61.55},{"date":"2025-07-18","open":61.95,"high":62.68,"low":61.95,"close":62.55,"volume":3868796,"rsi_14":69.16,"sma_20":64.35,"sma_60":63.26,"sma_120":61.62},{"date":"2025-07-21","open":62.66,"high":63.08,"low":62.22,"close":62.67,"volume":1379204,"rsi_14":68.39,"sma_20":64.5,"sma_60":63.39,"sma_120":61.68},{"date":"2025-07-22","open":62.97,"high":63.76,"low":62.58,"close":63.69,"volume":1591809,"rsi_14":69.22,"sma_20":64.66,"sma_60":63.53,"sma_120":61.76},{"date":"2025-07-23","open":63.84,"high":63.95,"low":63.14,"close":63.46,"volume":1599704,"rsi_14":67.45,"sma_20":64.79,"sma_60":63.67,"sma_120":61.83},{"date":"2025-07-24","open":63.58,"high":63.66,"low":63.18,"close":63.5,"volume":1594291,"rsi_14":67.1,"sma_20":64.99,"sma_60":63.79,"sma_120":61.91},{"date":"2025-07-25","open":63.5,"high":63.87,"low":63.3,"close":63.7,"volume":1715912,"rsi_14":70.31,"sma_20":65.16,"sma_60":63.91,"sma_120":61.98},{"date":"2025-07-28","open":63.57,"high":63.66,"low":62.13,"close":62.33,"volume":1695123,"rsi_14":54.59,"sma_20":65.25,"sma_60":64.0,"sma_120":62.04},{"date":"2025-07-29","open":62.4,"high":63.54,"low":62.24,"close":63.49,"volume":1848859,"rsi_14":58.51,"sma_20":65.38,"sma_60":64.13,"sma_120":62.11},{"date":"2025-07-30","open":63.32,"high":63.93,"low":62.92,"close":63.13,"volume":1859257,"rsi_14":49.12,"sma_20":65.46,"sma_60":64.25,"sma_120":62.17},{"date":"2025-07-31","open":62.67,"high":63.43,"low":62.67,"close":63.24,"volume":4534288,"rsi_14":53.0,"sma_20":65.54,"sma_60":64.36,"sma_120":62.23},{"date":"2025-08-01","open":63.7,"high":63.7,"low":62.39,"close":62.71,"volume":2841173,"rsi_14":51.27,"sma_20":65.59,"sma_60":64.46,"sma_120":62.28},{"date":"2025-08-04","open":62.9,"high":63.81,"low":62.9,"close":63.58,"volume":2027823,"rsi_14":62.5,"sma_20":65.69,"sma_60":64.53,"sma_120":62.33},{"date":"2025-08-05","open":63.73,"high":64.18,"low":62.84,"close":63.03,"volume":1606903,"rsi_14":57.3,"sma_20":65.76,"sma_60":64.59,"sma_120":62.37},{"date":"2025-08-06","open":63.61,"high":63.61,"low":62.6,"close":62.6,"volume":1982681,"rsi_14":53.75,"sma_20":65.77,"sma_60":64.63,"sma_120":62.42},{"date":"2025-08-07","open":62.97,"high":63.39,"low":62.86,"close":63.07,"volume":1692799,"rsi_14":53.33,"sma_20":65.76,"sma_60":64.69,"sma_120":62.44},{"date":"2025-08-08","open":63.13,"high":63.39,"low":61.79,"close":62.22,"volume":2162691,"rsi_14":47.08,"sma_20":65.73,"sma_60":64.73,"sma_120":62.47},{"date":"2025-08-11","open":62.61,"high":62.88,"low":62.3,"close":62.84,"volume":2163356,"rsi_14":44.35,"sma_20":65.75,"sma_60":64.8,"sma_120":62.51},{"date":"2025-08-12","open":62.84,"high":63.0,"low":62.29,"close":62.97,"volume":1784092,"rsi_14":46.58,"sma_20":65.8,"sma_60":64.85,"sma_120":62.53},{"date":"2025-08-13","open":62.97,"high":63.44,"low":62.67,"close":63.43,"volume":1432315,"rsi_14":49.35,"sma_20":65.88,"sma_60":64.91,"sma_120":62.56},{"date":"2025-08-14","open":63.11,"high":63.36,"low":62.63,"close":62.67,"volume":2176864,"rsi_14":43.87,"sma_20":65.91,"sma_60":64.94,"sma_120":62.58},{"date":"2025-08-15","open":62.91,"high":62.96,"low":62.38,"close":62.69,"volume":2313961,"rsi_14":52.29,"sma_20":65.92,"sma_60":64.94,"sma_120":62.6},{"date":"2025-08-18","open":62.83,"high":62.97,"low":61.6,"close":61.74,"volume":1924378,"rsi_14":37.69,"sma_20":65.87,"sma_60":64.95,"sma_120":62.6},{"date":"2025-08-19","open":61.8,"high":62.88,"low":61.8,"close":62.86,"volume":1375949,"rsi_14":48.3,"sma_20":65.82,"sma_60":64.99,"sma_120":62.62},{"date":"2025-08-20","open":63.33,"high":64.24,"low":62.81,"close":62.86,"volume":1853013,"rsi_14":47.6,"sma_20":65.79,"sma_60":65.03,"sma_120":62.65},{"date":"2025-08-21","open":62.8,"high":63.11,"low":62.47,"close":62.59,"volume":1456422,"rsi_14":49.17,"sma_20":65.74,"sma_60":65.04,"sma_120":62.67},{"date":"2025-08-22","open":63.05,"high":63.72,"low":62.85,"close":63.65,"volume":1528820,"rsi_14":50.43,"sma_20":65.73,"sma_60":65.1,"sma_120":62.7},{"date":"2025-08-25","open":60.75,"high":61.44,"low":58.86,"close":60.64,"volume":6013482,"rsi_14":38.27,"sma_20":65.65,"sma_60":65.09,"sma_120":62.73},{"date":"2025-08-26","open":60.62,"high":61.5,"low":60.54,"close":61.33,"volume":5334728,"rsi_14":43.93,"sma_20":65.53,"sma_60":65.07,"sma_120":62.77},{"date":"2025-08-27","open":61.76,"high":62.16,"low":61.41,"close":61.99,"volume":2512687,"rsi_14":44.9,"sma_20":65.47,"sma_60":65.07,"sma_120":62.82},{"date":"2025-08-28","open":61.92,"high":62.1,"low":61.31,"close":61.51,"volume":1886896,"rsi_14":46.54,"sma_20":65.38,"sma_60":65.06,"sma_120":62.85},{"date":"2025-08-29","open":61.51,"high":61.94,"low":61.18,"close":61.29,"volume":1740724,"rsi_14":42.11,"sma_20":65.31,"sma_60":65.05,"sma_120":62.87},{"date":"2025-09-02","open":60.99,"high":61.36,"low":60.29,"close":60.94,"volume":1780311,"rsi_14":39.9,"sma_20":65.17,"sma_60":65.02,"sma_120":62.9},{"date":"2025-09-03","open":60.5,"high":60.86,"low":60.25,"close":60.56,"volume":1944654,"rsi_14":35.6,"sma_20":65.04,"sma_60":64.98,"sma_120":62.93},{"date":"2025-09-04","open":60.99,"high":61.04,"low":60.05,"close":60.67,"volume":2336856,"rsi_14":39.28,"sma_20":64.94,"sma_60":64.95,"sma_120":62.96},{"date":"2025-09-05","open":60.82,"high":61.01,"low":60.22,"close":60.78,"volume":1653359,"rsi_14":39.84,"sma_20":64.82,"sma_60":64.91,"sma_120":62.98},{"date":"2025-09-08","open":60.72,"high":60.96,"low":59.74,"close":60.14,"volume":2591023,"rsi_14":41.18,"sma_20":64.71,"sma_60":64.86,"sma_120":62.99},{"date":"2025-09-09","open":60.15,"high":61.71,"low":59.92,"close":61.11,"volume":3149343,"rsi_14":40.23,"sma_20":64.62,"sma_60":64.83,"sma_120":63.0},{"date":"2025-09-10","open":61.24,"high":61.45,"low":60.78,"close":61.24,"volume":3130291,"rsi_14":41.05,"sma_20":64.53,"sma_60":64.81,"sma_120":63.02},{"date":"2025-09-11","open":61.24,"high":62.27,"low":60.82,"close":62.23,"volume":2725542,"rsi_14":48.2,"sma_20":64.47,"sma_60":64.82,"sma_120":63.05},{"date":"2025-09-12","open":61.98,"high":62.98,"low":61.8,"close":62.85,"volume":2169037,"rsi_14":45.76,"sma_20":64.48,"sma_60":64.86,"sma_120":63.09},{"date":"2025-09-15","open":62.95,"high":63.37,"low":62.56,"close":62.68,"volume":2869694,"rsi_14":65.59,"sma_20":64.48,"sma_60":64.91,"sma_120":63.13},{"date":"2025-09-16","open":62.56,"high":62.61,"low":60.62,"close":60.67,"volume":2994706,"rsi_14":45.8,"sma_20":64.42,"sma_60":64.93,"sma_120":63.17},{"date":"2025-09-17","open":61.19,"high":61.4,"low":60.49,"close":60.56,"volume":2604107,"rsi_14":40.18,"sma_20":64.3,"sma_60":64.93,"sma_120":63.2},{"date":"2025-09-18","open":60.27,"high":61.37,"low":60.17,"close":61.11,"volume":3176749,"rsi_14":47.28,"sma_20":64.21,"sma_60":64.93,"sma_120":63.23},{"date":"2025-09-19","open":61.61,"high":66.46,"low":60.93,"close":64.1,"volume":13698208,"rsi_14":63.81,"sma_20":64.29,"sma_60":65.0,"sma_120":63.27},{"date":"2025-09-22","open":63.84,"high":66.37,"low":63.26,"close":65.45,"volume":6796760,"rsi_14":68.17,"sma_20":64.34,"sma_60":65.08,"sma_120":63.32},{"date":"2025-09-23","open":65.39,"high":67.2,"low":65.23,"close":67.15,"volume":3831174,"rsi_14":74.96,"sma_20":64.65,"sma_60":65.18,"sma_120":63.38},{"date":"2025-09-24","open":67.17,"high":67.36,"low":66.63,"close":66.84,"volume":3835422,"rsi_14":72.79,"sma_20":64.9,"sma_60":65.27,"sma_120":63.44},{"date":"2025-09-25","open":66.46,"high":67.25,"low":66.19,"close":66.26,"volume":3175517,"rsi_14":69.19,"sma_20":65.08,"sma_60":65.34,"sma_120":63.49},{"date":"2025-09-26","open":66.58,"high":67.68,"low":66.35,"close":67.49,"volume":3139238,"rsi_14":75.5,"sma_20":65.35,"sma_60":65.42,"sma_120":63.59},{"date":"2025-09-29","open":67.57,"high":68.34,"low":67.2,"close":68.22,"volume":2462548,"rsi_14":75.02,"sma_20":65.68,"sma_60":65.52,"sma_120":63.71},{"date":"2025-09-30","open":68.22,"high":68.84,"low":67.77,"close":68.82,"volume":2599164,"rsi_14":75.89,"sma_20":66.05,"sma_60":65.64,"sma_120":63.85},{"date":"2025-10-01","open":69.28,"high":69.64,"low":68.84,"close":69.26,"volume":3625043,"rsi_14":74.83,"sma_20":66.46,"sma_60":65.75,"sma_120":63.98},{"date":"2025-10-02","open":68.74,"high":69.61,"low":68.7,"close":69.44,"volume":2994272,"rsi_14":73.92,"sma_20":66.88,"sma_60":65.87,"sma_120":64.11},{"date":"2025-10-03","open":69.65,"high":71.08,"low":69.51,"close":70.16,"volume":2659160,"rsi_14":76.37,"sma_20":67.33,"sma_60":65.97,"sma_120":64.25},{"date":"2025-10-06","open":70.44,"high":70.78,"low":70.13,"close":70.32,"volume":2719549,"rsi_14":90.85,"sma_20":67.82,"sma_60":66.09,"sma_120":64.37},{"date":"2025-10-07","open":70.53,"high":70.68,"low":69.66,"close":70.46,"volume":3379917,"rsi_14":91.92,"sma_20":68.27,"sma_60":66.21,"sma_120":64.49},{"date":"2025-10-08","open":70.74,"high":72.02,"low":70.27,"close":71.09,"volume":2916598,"rsi_14":91.97,"sma_20":68.75,"sma_60":66.36,"sma_120":64.62},{"date":"2025-10-09","open":71.1,"high":71.11,"low":69.97,"close":70.02,"volume":1770997,"rsi_14":78.58,"sma_20":69.11,"sma_60":66.49,"sma_120":64.74},{"date":"2025-10-10","open":70.36,"high":70.44,"low":69.57,"close":69.99,"volume":1459101,"rsi_14":76.62,"sma_20":69.45,"sma_60":66.61,"sma_120":64.88},{"date":"2025-10-13","open":69.21,"high":69.72,"low":68.29,"close":68.65,"volume":2970784,"rsi_14":59.19,"sma_20":69.72,"sma_60":66.7,"sma_120":64.98},{"date":"2025-10-14","open":68.49,"high":68.97,"low":68.04,"close":68.28,"volume":2986805,"rsi_14":58.78,"sma_20":70.08,"sma_60":66.79,"sma_120":65.09},{"date":"2025-10-15","open":68.78,"high":70.11,"low":68.4,"close":69.88,"volume":2094346,"rsi_14":69.6,"sma_20":70.52,"sma_60":66.88,"sma_120":65.2},{"date":"2025-10-16","open":69.78,"high":70.3,"low":68.86,"close":69.03,"volume":2116204,"rsi_14":58.69,"sma_20":70.9,"sma_60":66.97,"sma_120":65.32},{"date":"2025-10-17","open":69.55,"high":70.2,"low":69.18,"close":70.19,"volume":2843508,"rsi_14":60.58,"sma_20":71.18,"sma_60":67.07,"sma_120":65.43},{"date":"2025-10-20","open":70.66,"high":70.96,"low":69.78,"close":70.47,"volume":2344437,"rsi_14":59.22,"sma_20":71.44,"sma_60":67.17,"sma_120":65.54},{"date":"2025-10-21","open":71.72,"high":71.77,"low":70.53,"close":70.82,"volume":2544329,"rsi_14":58.78,"sma_20":71.63,"sma_60":67.31,"sma_120":65.66},{"date":"2025-10-22","open":70.82,"high":71.14,"low":70.28,"close":70.73,"volume":2771786,"rsi_14":57.33,"sma_20":71.83,"sma_60":67.42,"sma_120":65.77},{"date":"2025-10-23","open":71.03,"high":71.6,"low":70.61,"close":71.48,"volume":2336239,"rsi_14":57.47,"sma_20":72.1,"sma_60":67.55,"sma_120":65.9},{"date":"2025-10-24","open":71.48,"high":72.6,"low":71.29,"close":72.23,"volume":1807266,"rsi_14":60.14,"sma_20":72.34,"sma_60":67.69,"sma_120":66.03},{"date":"2025-10-27","open":71.75,"high":72.34,"low":71.32,"close":72.27,"volume":1680519,"rsi_14":59.73,"sma_20":72.55,"sma_60":67.85,"sma_120":66.16},{"date":"2025-10-28","open":72.64,"high":72.79,"low":70.98,"close":72.43,"volume":2287380,"rsi_14":57.61,"sma_20":72.74,"sma_60":67.99,"sma_120":66.26},{"date":"2025-10-29","open":72.13,"high":72.27,"low":70.97,"close":71.4,"volume":1960839,"rsi_14":57.8,"sma_20":72.85,"sma_60":68.12,"sma_120":66.35},{"date":"2025-10-30","open":71.1,"high":71.86,"low":70.98,"close":71.39,"volume":2358872,"rsi_14":57.99,"sma_20":72.95,"sma_60":68.26,"sma_120":66.44},{"date":"2025-10-31","open":71.11,"high":71.91,"low":70.36,"close":71.4,"volume":3103669,"rsi_14":68.44,"sma_20":73.01,"sma_60":68.39,"sma_120":66.54},{"date":"2025-11-03","open":70.97,"high":72.19,"low":69.95,"close":71.93,"volume":2638601,"rsi_14":73.95,"sma_20":73.09,"sma_60":68.54,"sma_120":66.63},{"date":"2025-11-04","open":72.46,"high":72.46,"low":71.18,"close":71.41,"volume":3406584,"rsi_14":61.69,"sma_20":73.14,"sma_60":68.68,"sma_120":66.74},{"date":"2025-11-05","open":71.57,"high":71.86,"low":69.71,"close":70.53,"volume":3167647,"rsi_14":61.41,"sma_20":73.11,"sma_60":68.8,"sma_120":66.83},{"date":"2025-11-06","open":69.41,"high":70.72,"low":68.82,"close":69.2,"volume":2716777,"rsi_14":42.67,"sma_20":73.07,"sma_60":68.89,"sma_120":66.9},{"date":"2025-11-07","open":69.51,"high":70.75,"low":69.42,"close":70.65,"volume":2701725,"rsi_14":51.16,"sma_20":73.11,"sma_60":69.01,"sma_120":66.97},{"date":"2025-11-10","open":70.52,"high":70.66,"low":69.26,"close":70.14,"volume":2778781,"rsi_14":45.8,"sma_20":73.18,"sma_60":69.13,"sma_120":67.03},{"date":"2025-11-11","open":70.53,"high":71.08,"low":70.01,"close":70.93,"volume":2591681,"rsi_14":51.16,"sma_20":73.32,"sma_60":69.27,"sma_120":67.11},{"date":"2025-11-12","open":71.08,"high":71.31,"low":70.44,"close":71.2,"volume":2047350,"rsi_14":48.37,"sma_20":73.39,"sma_60":69.41,"sma_120":67.2},{"date":"2025-11-13","open":71.07,"high":71.79,"low":70.74,"close":71.28,"volume":2142199,"rsi_14":43.78,"sma_20":73.51,"sma_60":69.54,"sma_120":67.28},{"date":"2025-11-14","open":71.01,"high":71.82,"low":70.87,"close":70.9,"volume":2526778,"rsi_14":41.43,"sma_20":73.54,"sma_60":69.67,"sma_120":67.36},{"date":"2025-11-17","open":71.22,"high":71.81,"low":71.04,"close":71.61,"volume":1805039,"rsi_14":45.16,"sma_20":73.6,"sma_60":69.79,"sma_120":67.45},{"date":"2025-11-18","open":71.91,"high":72.23,"low":71.54,"close":72.1,"volume":2710230,"rsi_14":54.43,"sma_20":73.67,"sma_60":69.98,"sma_120":67.53},{"date":"2025-11-19","open":68.11,"high":69.2,"low":62.72,"close":63.13,"volume":10405059,"rsi_14":25.6,"sma_20":73.28,"sma_60":70.0,"sma_120":67.54},{"date":"2025-11-20","open":63.22,"high":63.73,"low":61.37,"close":61.47,"volume":5818663,"rsi_14":23.28,"sma_20":72.76,"sma_60":69.98,"sma_120":67.52},{"date":"2025-11-21","open":61.91,"high":62.94,"low":61.47,"close":62.44,"volume":4206114,"rsi_14":25.04,"sma_20":72.25,"sma_60":69.98,"sma_120":67.52},{"date":"2025-11-24","open":63.36,"high":63.69,"low":62.68,"close":63.53,"volume":4035267,"rsi_14":29.89,"sma_20":71.8,"sma_60":70.01,"sma_120":67.53},{"date":"2025-11-25","open":63.74,"high":63.99,"low":63.2,"close":63.78,"volume":2356522,"rsi_14":32.21,"sma_20":71.35,"sma_60":70.05,"sma_120":67.53},{"date":"2025-11-26","open":64.01,"high":64.6,"low":63.82,"close":64.52,"volume":1543980,"rsi_14":37.25,"sma_20":71.0,"sma_60":70.1,"sma_120":67.54},{"date":"2025-11-28","open":64.34,"high":65.13,"low":64.32,"close":64.98,"volume":823278,"rsi_14":33.69,"sma_20":70.67,"sma_60":70.17,"sma_120":67.56},{"date":"2025-12-01","open":64.57,"high":65.23,"low":63.85,"close":64.38,"volume":2547901,"rsi_14":33.5,"sma_20":70.3,"sma_60":70.22,"sma_120":67.56},{"date":"2025-12-02","open":64.7,"high":64.81,"low":63.84,"close":64.14,"volume":1838528,"rsi_14":29.92,"sma_20":69.9,"sma_60":70.27,"sma_120":67.57},{"date":"2025-12-03","open":64.34,"high":64.85,"low":63.63,"close":63.81,"volume":1854594,"rsi_14":28.22,"sma_20":69.51,"sma_60":70.31,"sma_120":67.57},{"date":"2025-12-04","open":63.62,"high":64.88,"low":63.23,"close":64.87,"volume":3493201,"rsi_14":32.13,"sma_20":69.22,"sma_60":70.36,"sma_120":67.58},{"date":"2025-12-05","open":64.87,"high":65.26,"low":64.2,"close":64.56,"volume":2980012,"rsi_14":32.25,"sma_20":68.98,"sma_60":70.39,"sma_120":67.6},{"date":"2025-12-08","open":64.71,"high":65.31,"low":64.13,"close":64.52,"volume":2283045,"rsi_14":29.4,"sma_20":68.66,"sma_60":70.4,"sma_120":67.63},{"date":"2025-12-09","open":65.12,"high":66.14,"low":65.0,"close":65.61,"volume":3346406,"rsi_14":31.78,"sma_20":68.43,"sma_60":70.44,"sma_120":67.68},{"date":"2025-12-10","open":65.59,"high":65.73,"low":64.87,"close":65.42,"volume":2505033,"rsi_14":62.7,"sma_20":68.14,"sma_60":70.51,"sma_120":67.72},{"date":"2025-12-11","open":65.61,"high":66.59,"low":65.17,"close":65.29,"volume":1591837,"rsi_14":75.48,"sma_20":67.84,"sma_60":70.58,"sma_120":67.76},{"date":"2025-12-12","open":65.59,"high":66.12,"low":65.45,"close":65.88,"volume":1766509,"rsi_14":74.18,"sma_20":67.56,"sma_60":70.65,"sma_120":67.79},{"date":"2025-12-15","open":66.15,"high":66.43,"low":65.42,"close":66.14,"volume":2583899,"rsi_14":70.72,"sma_20":67.31,"sma_60":70.68,"sma_120":67.84},{"date":"2025-12-16","open":66.45,"high":66.53,"low":64.9,"close":65.67,"volume":2496749,"rsi_14":64.53,"sma_20":67.0,"sma_60":70.68,"sma_120":67.88},{"date":"2025-12-17","open":65.7,"high":66.19,"low":65.27,"close":65.81,"volume":3231566,"rsi_14":54.42,"sma_20":66.64,"sma_60":70.64,"sma_120":67.91},{"date":"2025-12-18","open":65.87,"high":66.69,"low":65.82,"close":66.49,"volume":2307010,"rsi_14":55.9,"sma_20":66.78,"sma_60":70.63,"sma_120":67.95},{"date":"2025-12-19","open":66.37,"high":66.61,"low":65.63,"close":65.69,"volume":4984116,"rsi_14":54.38,"sma_20":66.96,"sma_60":70.6,"sma_120":67.97},{"date":"2025-12-22","open":64.56,"high":64.98,"low":62.72,"close":64.6,"volume":4055748,"rsi_14":48.28,"sma_20":67.03,"sma_60":70.54,"sma_120":67.98},{"date":"2025-12-23","open":64.56,"high":65.39,"low":64.39,"close":64.92,"volume":2114533,"rsi_14":52.55,"sma_20":67.07,"sma_60":70.47,"sma_120":68.0},{"date":"2025-12-24","open":65.06,"high":65.78,"low":64.96,"close":65.69,"volume":844336,"rsi_14":50.66,"sma_20":67.13,"sma_60":70.41,"sma_120":68.02},{"date":"2025-12-26","open":65.53,"high":65.83,"low":65.29,"close":65.77,"volume":876263,"rsi_14":53.42,"sma_20":67.15,"sma_60":70.33,"sma_120":68.04},{"date":"2025-12-29","open":65.66,"high":66.43,"low":65.63,"close":65.73,"volume":1644860,"rsi_14":53.42,"sma_20":67.15,"sma_60":70.26,"sma_120":68.06},{"date":"2025-12-30","open":65.82,"high":66.46,"low":65.82,"close":66.07,"volume":1595149,"rsi_14":47.85,"sma_20":67.2,"sma_60":70.17,"sma_120":68.07},{"date":"2025-12-31","open":66.12,"high":66.3,"low":65.8,"close":65.86,"volume":1564124,"rsi_14":47.71,"sma_20":67.26,"sma_60":70.08,"sma_120":68.09},{"date":"2026-01-02","open":66.31,"high":66.93,"low":65.51,"close":66.57,"volume":1269293,"rsi_14":53.92,"sma_20":67.36,"sma_60":70.0,"sma_120":68.11},{"date":"2026-01-05","open":66.43,"high":66.49,"low":64.71,"close":65.58,"volume":2447045,"rsi_14":42.97,"sma_20":67.36,"sma_60":69.9,"sma_120":68.13},{"date":"2026-01-06","open":65.79,"high":66.21,"low":65.55,"close":65.94,"volume":2156285,"rsi_14":43.72,"sma_20":67.39,"sma_60":69.81,"sma_120":68.15},{"date":"2026-01-07","open":66.04,"high":66.22,"low":64.07,"close":64.19,"volume":1768410,"rsi_14":37.32,"sma_20":67.34,"sma_60":69.7,"sma_120":68.16},{"date":"2026-01-08","open":64.19,"high":66.7,"low":64.1,"close":66.14,"volume":2692497,"rsi_14":51.64,"sma_20":67.33,"sma_60":69.65,"sma_120":68.18},{"date":"2026-01-09","open":66.44,"high":67.52,"low":66.17,"close":66.31,"volume":2003372,"rsi_14":49.03,"sma_20":67.34,"sma_60":69.6,"sma_120":68.19},{"date":"2026-01-12","open":65.86,"high":67.7,"low":65.41,"close":67.25,"volume":3227013,"rsi_14":57.99,"sma_20":67.4,"sma_60":69.54,"sma_120":68.21},{"date":"2026-01-13","open":67.25,"high":67.41,"low":66.12,"close":66.9,"volume":1743488,"rsi_14":62.85,"sma_20":67.41,"sma_60":69.49,"sma_120":68.23},{"date":"2026-01-14","open":67.19,"high":69.0,"low":66.93,"close":68.42,"volume":3043063,"rsi_14":67.21,"sma_20":67.49,"sma_60":69.45,"sma_120":68.26},{"date":"2026-01-15","open":68.41,"high":69.8,"low":67.97,"close":68.17,"volume":2504180,"rsi_14":62.82,"sma_20":67.58,"sma_60":69.4,"sma_120":68.28},{"date":"2026-01-16","open":67.88,"high":68.78,"low":67.54,"close":68.58,"volume":3203490,"rsi_14":64.05,"sma_20":67.72,"sma_60":69.34,"sma_120":68.32},{"date":"2026-01-20","open":68.01,"high":69.29,"low":67.77,"close":69.24,"volume":2577412,"rsi_14":66.54,"sma_20":67.86,"sma_60":69.31,"sma_120":68.36},{"date":"2026-01-21","open":69.76,"high":70.03,"low":69.01,"close":69.82,"volume":2016003,"rsi_14":67.27,"sma_20":68.08,"sma_60":69.26,"sma_120":68.41},{"date":"2026-01-22","open":69.71,"high":70.01,"low":68.74,"close":68.91,"volume":1475453,"rsi_14":63.22,"sma_20":68.3,"sma_60":69.19,"sma_120":68.44},{"date":"2026-01-23","open":68.88,"high":68.98,"low":67.37,"close":68.06,"volume":2441700,"rsi_14":56.37,"sma_20":68.46,"sma_60":69.11,"sma_120":68.48},{"date":"2026-01-26","open":68.07,"high":69.52,"low":68.07,"close":68.79,"volume":1587500,"rsi_14":64.04,"sma_20":68.62,"sma_60":69.03,"sma_120":68.51},{"date":"2026-01-27","open":68.65,"high":69.31,"low":68.35,"close":69.09,"volume":1928300,"rsi_14":63.86,"sma_20":68.78,"sma_60":68.98,"sma_120":68.55},{"date":"2026-01-28","open":69.45,"high":69.82,"low":68.22,"close":68.37,"volume":3141700,"rsi_14":70.27,"sma_20":68.92,"sma_60":68.91,"sma_120":68.59},{"date":"2026-01-29","open":68.63,"high":69.29,"low":67.2,"close":67.41,"volume":2967500,"rsi_14":56.81,"sma_20":68.99,"sma_60":68.83,"sma_120":68.61},{"date":"2026-01-30","open":67.29,"high":67.74,"low":66.66,"close":67.62,"volume":3315600,"rsi_14":56.99,"sma_20":69.08,"sma_60":68.75,"sma_120":68.64},{"date":"2026-02-02","open":67.6,"high":67.92,"low":66.27,"close":66.43,"volume":3160700,"rsi_14":45.73,"sma_20":69.07,"sma_60":68.65,"sma_120":68.66},{"date":"2026-02-03","open":66.36,"high":67.94,"low":66.36,"close":67.04,"volume":3142000,"rsi_14":50.69,"sma_20":69.15,"sma_60":68.57,"sma_120":68.69},{"date":"2026-02-04","open":67.59,"high":67.87,"low":66.58,"close":66.75,"volume":3332200,"rsi_14":40.36,"sma_20":69.19,"sma_60":68.52,"sma_120":68.7},{"date":"2026-02-05","open":67.06,"high":67.65,"low":66.07,"close":66.25,"volume":2548900,"rsi_14":39.25,"sma_20":69.29,"sma_60":68.43,"sma_120":68.72},{"date":"2026-02-06","open":67.06,"high":67.46,"low":65.65,"close":65.89,"volume":3036800,"rsi_14":34.84,"sma_20":69.28,"sma_60":68.34,"sma_120":68.74},{"date":"2026-02-09","open":66.26,"high":66.29,"low":65.14,"close":66.15,"volume":2612300,"rsi_14":31.76,"sma_20":69.27,"sma_60":68.25,"sma_120":68.76},{"date":"2026-02-10","open":66.46,"high":68.17,"low":66.24,"close":67.78,"volume":2322985,"rsi_14":55.05,"sma_20":68.44,"sma_60":69.1,"sma_120":68.47},{"date":"2026-02-11","open":67.71,"high":68.72,"low":66.73,"close":68.68,"volume":2739471,"rsi_14":63.03,"sma_20":68.59,"sma_60":69.03,"sma_120":68.51},{"date":"2026-02-12","open":68.76,"high":70.0,"low":68.5,"close":68.78,"volume":2810835,"rsi_14":62.25,"sma_20":68.75,"sma_60":68.97,"sma_120":68.54},{"date":"2026-02-13","open":69.84,"high":72.51,"low":69.05,"close":71.76,"volume":4279062,"rsi_14":79.47,"sma_20":69.06,"sma_60":68.96,"sma_120":68.61},{"date":"2026-02-17","open":73.0,"high":73.33,"low":70.65,"close":71.43,"volume":4114344,"rsi_14":60.8,"sma_20":69.74,"sma_60":68.03,"sma_120":69.01},{"date":"2026-02-18","open":71.6,"high":71.9,"low":70.02,"close":70.15,"volume":2263800,"rsi_14":57.67,"sma_20":69.78,"sma_60":68.14,"sma_120":69.07},{"date":"2026-02-19","open":70.14,"high":72.53,"low":70.14,"close":72.06,"volume":2642100,"rsi_14":68.51,"sma_20":69.9,"sma_60":68.31,"sma_120":69.14},{"date":"2026-02-20","open":72.23,"high":72.66,"low":71.5,"close":71.95,"volume":4759637,"rsi_14":67.4,"sma_20":70.05,"sma_60":68.46,"sma_120":69.22},{"date":"2026-02-23","open":71.77,"high":73.34,"low":71.77,"close":73.23,"volume":2455800,"rsi_14":77.15,"sma_20":70.32,"sma_60":68.61,"sma_120":69.31},{"date":"2026-02-24","open":73.05,"high":73.62,"low":72.34,"close":73.49,"volume":2335806,"rsi_14":75.8,"sma_20":70.0,"sma_60":68.96,"sma_120":68.82},{"date":"2026-02-25","open":73.32,"high":73.45,"low":71.62,"close":73.28,"volume":2984499,"rsi_14":77.0,"sma_20":70.77,"sma_60":68.9,"sma_120":69.5},{"date":"2026-02-26","open":73.47,"high":73.81,"low":73.11,"close":73.41,"volume":1636790,"rsi_14":73.51,"sma_20":70.77,"sma_60":69.05,"sma_120":68.97},{"date":"2026-02-27","open":73.53,"high":74.74,"low":73.37,"close":74.54,"volume":3171953,"rsi_14":77.83,"sma_20":71.3,"sma_60":69.1,"sma_120":69.06},{"date":"2026-03-02","open":74.52,"high":74.56,"low":72.65,"close":72.79,"volume":2453390,"rsi_14":73.64,"sma_20":71.66,"sma_60":69.33,"sma_120":69.8},{"date":"2026-03-03","open":72.0,"high":73.61,"low":70.74,"close":73.1,"volume":2033518,"rsi_14":70.93,"sma_20":72.0,"sma_60":69.48,"sma_120":69.89},{"date":"2026-03-04","open":73.15,"high":73.87,"low":72.37,"close":73.67,"volume":2335391,"rsi_14":65.38,"sma_20":72.31,"sma_60":69.18,"sma_120":69.29},{"date":"2026-03-05","open":73.05,"high":73.26,"low":72.17,"close":73.03,"volume":2172849,"rsi_14":62.82,"sma_20":72.59,"sma_60":69.19,"sma_120":69.36},{"date":"2026-03-06","open":72.67,"high":73.92,"low":72.21,"close":73.59,"volume":1938484,"rsi_14":70.26,"sma_20":72.81,"sma_60":69.2,"sma_120":69.44},{"date":"2026-03-09","open":73.7,"high":74.09,"low":71.88,"close":73.01,"volume":2590494,"rsi_14":53.43,"sma_20":73.28,"sma_60":69.96,"sma_120":70.2},{"date":"2026-03-10","open":72.78,"high":73.23,"low":72.07,"close":72.77,"volume":2038193,"rsi_14":58.82,"sma_20":73.58,"sma_60":70.06,"sma_120":70.29},{"date":"2026-03-11","open":72.71,"high":73.28,"low":72.35,"close":73.09,"volume":1433618,"rsi_14":53.06,"sma_20":73.35,"sma_60":69.33,"sma_120":69.67},{"date":"2026-03-12","open":72.84,"high":73.69,"low":72.24,"close":72.37,"volume":1998109,"rsi_14":48.31,"sma_20":73.96,"sma_60":70.25,"sma_120":70.45},{"date":"2026-03-13","open":73.42,"high":73.42,"low":72.08,"close":72.26,"volume":2245026,"rsi_14":47.67,"sma_20":73.58,"sma_60":69.64,"sma_120":69.81},{"date":"2026-03-16","open":72.6,"high":73.0,"low":71.31,"close":72.36,"volume":2699645,"rsi_14":38.48,"sma_20":73.77,"sma_60":69.76,"sma_120":69.89},{"date":"2026-03-17","open":72.83,"high":73.04,"low":71.43,"close":71.61,"volume":2279208,"rsi_14":36.21,"sma_20":73.89,"sma_60":69.87,"sma_120":69.96},{"date":"2026-03-18","open":71.37,"high":72.42,"low":71.03,"close":71.91,"volume":3029558,"rsi_14":37.56,"sma_20":74.01,"sma_60":69.97,"sma_120":70.04},{"date":"2026-03-19","open":71.91,"high":72.2,"low":68.64,"close":68.82,"volume":4626125,"rsi_14":20.22,"sma_20":73.82,"sma_60":70.01,"sma_120":70.09},{"date":"2026-03-20","open":68.11,"high":68.88,"low":65.56,"close":65.91,"volume":7240749,"rsi_14":18.36,"sma_20":73.5,"sma_60":70.01,"sma_120":70.11},{"date":"2026-03-23","open":66.75,"high":67.55,"low":66.0,"close":66.88,"volume":2904084,"rsi_14":22.47,"sma_20":73.21,"sma_60":70.03,"sma_120":70.15},{"date":"2026-03-24","open":66.23,"high":67.32,"low":66.0,"close":66.7,"volume":2693731,"rsi_14":18.63,"sma_20":72.82,"sma_60":70.06,"sma_120":70.18},{"date":"2026-03-25","open":67.69,"high":68.16,"low":66.2,"close":66.27,"volume":3495751,"rsi_14":20.26,"sma_20":72.43,"sma_60":70.06,"sma_120":70.21},{"date":"2026-03-26","open":66.23,"high":67.76,"low":66.2,"close":67.18,"volume":2015816,"rsi_14":22.3,"sma_20":72.07,"sma_60":70.08,"sma_120":70.23},{"date":"2026-03-27","open":66.81,"high":67.35,"low":66.28,"close":66.82,"volume":2458125,"rsi_14":22.67,"sma_20":71.64,"sma_60":70.09,"sma_120":70.25},{"date":"2026-03-30","open":67.8,"high":68.94,"low":67.32,"close":67.63,"volume":3025210,"rsi_14":28.58,"sma_20":71.34,"sma_60":70.1,"sma_120":70.27},{"date":"2026-03-31","open":68.02,"high":68.53,"low":67.28,"close":68.49,"volume":3062670,"rsi_14":31.46,"sma_20":71.07,"sma_60":70.13,"sma_120":70.32},{"date":"2026-04-01","open":67.74,"high":68.95,"low":67.22,"close":68.85,"volume":2467421,"rsi_14":35.45,"sma_20":70.79,"sma_60":70.17,"sma_120":70.38},{"date":"2026-04-02","open":69.07,"high":69.1,"low":68.3,"close":68.68,"volume":2522782,"rsi_14":35.3,"sma_20":70.57,"sma_60":70.19,"sma_120":70.42},{"date":"2026-04-06","open":68.4,"high":69.29,"low":68.2,"close":68.65,"volume":1349880,"rsi_14":34.7,"sma_20":70.32,"sma_60":70.21,"sma_120":70.44},{"date":"2026-04-07","open":68.57,"high":68.99,"low":68.44,"close":68.7,"volume":1345065,"rsi_14":37.09,"sma_20":70.1,"sma_60":70.23,"sma_120":70.46},{"date":"2026-04-08","open":68.46,"high":69.56,"low":68.19,"close":69.15,"volume":2426998,"rsi_14":38.21,"sma_20":69.92,"sma_60":70.28,"sma_120":70.46},{"date":"2026-04-09","open":68.96,"high":70.38,"low":68.96,"close":69.76,"volume":2614176,"rsi_14":55.1,"sma_20":69.75,"sma_60":70.32,"sma_120":70.47},{"date":"2026-04-10","open":69.77,"high":70.01,"low":68.94,"close":69.17,"volume":2237191,"rsi_14":74.31,"sma_20":69.59,"sma_60":70.37,"sma_120":70.49},{"date":"2026-04-13","open":69.01,"high":69.18,"low":67.29,"close":67.89,"volume":1913683,"rsi_14":56.85,"sma_20":69.36,"sma_60":70.41,"sma_120":70.48},{"date":"2026-04-14","open":67.85,"high":68.36,"low":67.25,"close":68.22,"volume":1497810,"rsi_14":60.49,"sma_20":69.16,"sma_60":70.46,"sma_120":70.46},{"date":"2026-04-15","open":67.81,"high":68.43,"low":67.32,"close":67.98,"volume":1919777,"rsi_14":62.36,"sma_20":68.97,"sma_60":70.48,"sma_120":70.44},{"date":"2026-04-16","open":67.92,"high":68.65,"low":67.64,"close":68.39,"volume":1478323,"rsi_14":59.13,"sma_20":68.79,"sma_60":70.52,"sma_120":70.42},{"date":"2026-04-17","open":68.57,"high":68.57,"low":67.37,"close":68.46,"volume":1650194,"rsi_14":63.15,"sma_20":68.78,"sma_60":70.55,"sma_120":70.4},{"date":"2026-04-20","open":68.08,"high":68.75,"low":67.4,"close":67.73,"volume":1328853,"rsi_14":50.96,"sma_20":68.87,"sma_60":70.57,"sma_120":70.37},{"date":"2026-04-21","open":67.93,"high":67.96,"low":66.05,"close":66.06,"volume":1636804,"rsi_14":32.72,"sma_20":68.83,"sma_60":70.56,"sma_120":70.32},{"date":"2026-04-22","open":66.72,"high":67.35,"low":66.06,"close":66.28,"volume":1454543,"rsi_14":31.07,"sma_20":68.8,"sma_60":70.54,"sma_120":70.27},{"date":"2026-04-23","open":66.82,"high":68.06,"low":66.81,"close":67.98,"volume":1433188,"rsi_14":45.68,"sma_20":68.89,"sma_60":70.57,"sma_120":70.23},{"date":"2026-04-24","open":68.14,"high":68.41,"low":67.33,"close":67.86,"volume":1655760,"rsi_14":45.36,"sma_20":68.93,"sma_60":70.59,"sma_120":70.2},{"date":"2026-04-27","open":68.02,"high":68.43,"low":67.5,"close":67.93,"volume":1436158,"rsi_14":45.72,"sma_20":68.98,"sma_60":70.64,"sma_120":70.17},{"date":"2026-04-28","open":68.46,"high":68.55,"low":67.64,"close":67.8,"volume":1617539,"rsi_14":41.74,"sma_20":68.99,"sma_60":70.66,"sma_120":70.15},{"date":"2026-04-29","open":67.27,"high":67.97,"low":66.91,"close":67.93,"volume":1879605,"rsi_14":38.16,"sma_20":68.96,"sma_60":70.67,"sma_120":70.14},{"date":"2026-04-30","open":68.23,"high":70.29,"low":68.11,"close":69.89,"volume":4696083,"rsi_14":53.97,"sma_20":69.01,"sma_60":70.71,"sma_120":70.12},{"date":"2026-05-01","open":69.89,"high":70.94,"low":69.37,"close":70.26,"volume":2150136,"rsi_14":64.47,"sma_20":69.09,"sma_60":70.75,"sma_120":70.12},{"date":"2026-05-04","open":69.79,"high":70.14,"low":68.04,"close":68.65,"volume":1795801,"rsi_14":52.41,"sma_20":69.1,"sma_60":70.74,"sma_120":70.1},{"date":"2026-05-05","open":68.79,"high":69.14,"low":68.08,"close":68.11,"volume":2000364,"rsi_14":50.79,"sma_20":69.07,"sma_60":70.73,"sma_120":70.06},{"date":"2026-05-06","open":67.92,"high":68.49,"low":67.58,"close":67.74,"volume":1968711,"rsi_14":46.65,"sma_20":68.99,"sma_60":70.7,"sma_120":70.02},{"date":"2026-05-07","open":66.92,"high":67.18,"low":65.7,"close":66.27,"volume":3670909,"rsi_14":40.14,"sma_20":68.82,"sma_60":70.64,"sma_120":69.97},{"date":"2026-05-08","open":66.97,"high":67.41,"low":65.57,"close":65.75,"volume":3620526,"rsi_14":40.9,"sma_20":68.64,"sma_60":70.56,"sma_120":69.91},{"date":"2026-05-11","open":66.42,"high":67.32,"low":66.33,"close":66.47,"volume":2730087,"rsi_14":52.08,"sma_20":68.57,"sma_60":70.51,"sma_120":69.85},{"date":"2026-05-12","open":66.48,"high":68.16,"low":66.08,"close":67.94,"volume":2875546,"rsi_14":57.44,"sma_20":68.56,"sma_60":70.5,"sma_120":69.8},{"date":"2026-05-13","open":67.34,"high":67.86,"low":66.96,"close":67.47,"volume":1970744,"rsi_14":47.47,"sma_20":68.53,"sma_60":70.46,"sma_120":69.74},{"date":"2026-05-14","open":67.77,"high":68.21,"low":67.37,"close":68.02,"volume":1681444,"rsi_14":50.85,"sma_20":68.51,"sma_60":70.44,"sma_120":69.7},{"date":"2026-05-15","open":67.71,"high":67.71,"low":66.06,"close":66.4,"volume":2490085,"rsi_14":43.66,"sma_20":68.41,"sma_60":70.34,"sma_120":69.65},{"date":"2026-05-18","open":67.02,"high":68.12,"low":67.0,"close":68.08,"volume":1986252,"rsi_14":48.06,"sma_20":68.39,"sma_60":70.25,"sma_120":69.6},{"date":"2026-05-19","open":67.85,"high":69.16,"low":67.49,"close":68.81,"volume":2222519,"rsi_14":50.37,"sma_20":68.49,"sma_60":70.17,"sma_120":69.55},{"date":"2026-05-20","open":69.25,"high":69.48,"low":68.76,"close":69.05,"volume":1699351,"rsi_14":42.95,"sma_20":68.59,"sma_60":70.07,"sma_120":69.51},{"date":"2026-05-21","open":69.09,"high":70.16,"low":68.73,"close":69.63,"volume":2494517,"rsi_14":43.96,"sma_20":68.63,"sma_60":69.98,"sma_120":69.49},{"date":"2026-05-22","open":69.99,"high":70.31,"low":69.3,"close":70.0,"volume":2578927,"rsi_14":52.67,"sma_20":68.7,"sma_60":69.9,"sma_120":69.47},{"date":"2026-05-26","open":70.5,"high":70.5,"low":69.45,"close":69.7,"volume":2496627,"rsi_14":54.1,"sma_20":68.75,"sma_60":69.79,"sma_120":69.45},{"date":"2026-05-27","open":69.48,"high":70.18,"low":69.2,"close":69.62,"volume":2112012,"rsi_14":55.43,"sma_20":68.8,"sma_60":69.71,"sma_120":69.42},{"date":"2026-05-28","open":69.44,"high":70.39,"low":69.04,"close":69.09,"volume":2766556,"rsi_14":61.14,"sma_20":68.82,"sma_60":69.62,"sma_120":69.39},{"date":"2026-05-29","open":69.19,"high":69.3,"low":68.05,"close":68.27,"volume":6117786,"rsi_14":59.49,"sma_20":68.7,"sma_60":69.5,"sma_120":69.34},{"date":"2026-06-01","open":67.54,"high":68.05,"low":66.6,"close":66.61,"volume":2297603,"rsi_14":47.1,"sma_20":68.47,"sma_60":69.38,"sma_120":69.28},{"date":"2026-06-02","open":66.88,"high":68.72,"low":66.88,"close":68.51,"volume":2335435,"rsi_14":49.03,"sma_20":68.43,"sma_60":69.28,"sma_120":69.24},{"date":"2026-06-03","open":68.32,"high":69.43,"low":68.1,"close":68.18,"volume":3492233,"rsi_14":49.81,"sma_20":68.39,"sma_60":69.19,"sma_120":69.19},{"date":"2026-06-04","open":68.76,"high":69.94,"low":68.39,"close":69.88,"volume":2642295,"rsi_14":54.54,"sma_20":68.46,"sma_60":69.12,"sma_120":69.16},{"date":"2026-06-05","open":70.02,"high":71.45,"low":69.89,"close":70.6,"volume":3105773,"rsi_14":65.75,"sma_20":68.64,"sma_60":69.07,"sma_120":69.2},{"date":"2026-06-08","open":70.44,"high":70.62,"low":67.76,"close":68.09,"volume":2821432,"rsi_14":50.04,"sma_20":68.72,"sma_60":68.98,"sma_120":69.24},{"date":"2026-06-09","open":68.45,"high":69.82,"low":68.02,"close":69.41,"volume":3030809,"rsi_14":52.15,"sma_20":68.82,"sma_60":68.92,"sma_120":69.28},{"date":"2026-06-10","open":69.84,"high":70.01,"low":68.57,"close":69.18,"volume":4045486,"rsi_14":50.42,"sma_20":68.85,"sma_60":68.85,"sma_120":69.31},{"date":"2026-06-11","open":69.16,"high":69.97,"low":68.38,"close":68.43,"volume":3679226,"rsi_14":45.43,"sma_20":68.86,"sma_60":68.79,"sma_120":69.33},{"date":"2026-06-12","open":67.83,"high":68.82,"low":67.33,"close":68.69,"volume":3246260,"rsi_14":45.0,"sma_20":68.85,"sma_60":68.72,"sma_120":69.34},{"date":"2026-06-15","open":68.68,"high":69.91,"low":68.43,"close":69.26,"volume":2456712,"rsi_14":48.43,"sma_20":68.96,"sma_60":68.71,"sma_120":69.36},{"date":"2026-06-16","open":69.49,"high":70.8,"low":69.49,"close":69.79,"volume":1996349,"rsi_14":50.67,"sma_20":69.04,"sma_60":68.77,"sma_120":69.39},{"date":"2026-06-17","open":69.41,"high":70.11,"low":68.67,"close":69.05,"volume":2501824,"rsi_14":49.75,"sma_20":69.05,"sma_60":68.79,"sma_120":69.41},{"date":"2026-06-18","open":69.67,"high":70.18,"low":68.92,"close":69.59,"volume":6084216,"rsi_14":54.75,"sma_20":69.08,"sma_60":68.82,"sma_120":69.44},{"date":"2026-06-22","open":69.3,"high":70.31,"low":69.11,"close":70.12,"volume":2346905,"rsi_14":63.92,"sma_20":69.1,"sma_60":68.88,"sma_120":69.47},{"date":"2026-06-23","open":70.24,"high":71.29,"low":69.87,"close":71.03,"volume":3501148,"rsi_14":60.82,"sma_20":69.15,"sma_60":68.93,"sma_120":69.5},{"date":"2026-06-24","open":71.23,"high":71.73,"low":70.46,"close":71.71,"volume":3195026,"rsi_14":64.72,"sma_20":69.26,"sma_60":68.99,"sma_120":69.54},{"date":"2026-06-25","open":71.91,"high":72.74,"low":71.49,"close":72.08,"volume":1933776,"rsi_14":60.34,"sma_20":69.38,"sma_60":69.06,"sma_120":69.58},{"date":"2026-06-26","open":72.28,"high":73.49,"low":72.19,"close":73.48,"volume":3875312,"rsi_14":62.6,"sma_20":69.6,"sma_60":69.13,"sma_120":69.63},{"date":"2026-06-29","open":73.4,"high":73.78,"low":73.06,"close":73.77,"volume":2932216,"rsi_14":81.12,"sma_20":69.87,"sma_60":69.19,"sma_120":69.68},{"date":"2026-06-30","open":73.33,"high":73.4,"low":72.23,"close":72.27,"volume":2481517,"rsi_14":65.24,"sma_20":70.16,"sma_60":69.24,"sma_120":69.72},{"date":"2026-07-01","open":72.39,"high":73.12,"low":71.9,"close":72.2,"volume":2790879,"rsi_14":66.67,"sma_20":70.34,"sma_60":69.29,"sma_120":69.75},{"date":"2026-07-02","open":73.31,"high":74.63,"low":72.94,"close":74.44,"volume":2344704,"rsi_14":78.27,"sma_20":70.65,"sma_60":69.37,"sma_120":69.8},{"date":"2026-07-06","open":74.4,"high":74.44,"low":72.8,"close":73.23,"volume":2369713,"rsi_14":69.6,"sma_20":70.82,"sma_60":69.42,"sma_120":69.85},{"date":"2026-07-07","open":74.05,"high":75.63,"low":74.01,"close":74.75,"volume":2124719,"rsi_14":71.91,"sma_20":71.03,"sma_60":69.49,"sma_120":69.91},{"date":"2026-07-08","open":74.66,"high":74.76,"low":73.69,"close":73.8,"volume":1720364,"rsi_14":65.48,"sma_20":71.31,"sma_60":69.56,"sma_120":69.96},{"date":"2026-07-09","open":73.88,"high":74.69,"low":73.73,"close":73.93,"volume":2022477,"rsi_14":69.75,"sma_20":71.54,"sma_60":69.65,"sma_120":70.03},{"date":"2026-07-10","open":74.01,"high":74.87,"low":74.0,"close":74.82,"volume":1452353,"rsi_14":70.63,"sma_20":71.82,"sma_60":69.74,"sma_120":70.1},{"date":"2026-07-13","open":74.91,"high":76.19,"low":74.66,"close":74.86,"volume":2507413,"rsi_14":69.45,"sma_20":72.14,"sma_60":69.84,"sma_120":70.16},{"date":"2026-07-14","open":75.41,"high":76.0,"low":74.44,"close":74.64,"volume":1606005,"rsi_14":65.74,"sma_20":72.44,"sma_60":69.93,"sma_120":70.23},{"date":"2026-07-15","open":74.53,"high":74.92,"low":73.58,"close":73.79,"volume":2233975,"rsi_14":58.8,"sma_20":72.67,"sma_60":70.01,"sma_120":70.28},{"date":"2026-07-16","open":73.79,"high":75.12,"low":73.64,"close":75.04,"volume":1303301,"rsi_14":61.78,"sma_20":72.93,"sma_60":70.12,"sma_120":70.34},{"date":"2026-07-17","open":75.83,"high":76.22,"low":74.33,"close":74.62,"volume":2763981,"rsi_14":54.97,"sma_20":73.21,"sma_60":70.25,"sma_120":70.4},{"date":"2026-07-20","open":74.68,"high":75.49,"low":73.78,"close":74.05,"volume":1681306,"rsi_14":51.22,"sma_20":73.43,"sma_60":70.37,"sma_120":70.45},{"date":"2026-07-21","open":73.46,"high":74.13,"low":72.71,"close":73.05,"volume":1903354,"rsi_14":53.43,"sma_20":73.58,"sma_60":70.44,"sma_120":70.5},{"date":"2026-07-22","open":73.68,"high":74.68,"low":73.5,"close":74.46,"volume":1602786,"rsi_14":58.87,"sma_20":73.75,"sma_60":70.53,"sma_120":70.56},{"date":"2026-07-23","open":73.78,"high":75.0,"low":73.66,"close":74.62,"volume":2103502,"rsi_14":50.82,"sma_20":73.89,"sma_60":70.63,"sma_120":70.64},{"date":"2026-07-24","open":75.02,"high":75.56,"low":74.64,"close":74.91,"volume":1470770,"rsi_14":58.83,"sma_20":74.04,"sma_60":70.74,"sma_120":70.7},{"date":"2026-07-27","open":74.6,"high":75.67,"low":74.53,"close":74.69,"volume":1909538,"rsi_14":49.61,"sma_20":74.1,"sma_60":70.84,"sma_120":70.76},{"date":"2026-07-28","open":75.2,"high":76.57,"low":74.93,"close":75.39,"volume":2563223,"rsi_14":59.75,"sma_20":74.18,"sma_60":70.92,"sma_120":70.81},{"date":"2026-07-29","open":75.35,"high":76.02,"low":74.19,"close":74.76,"volume":2462314,"rsi_14":54.92,"sma_20":74.3,"sma_60":70.98,"sma_120":70.86},{"date":"2026-07-30","open":75.59,"high":75.59,"low":73.23,"close":73.84,"volume":3544199,"rsi_14":44.46,"sma_20":74.39,"sma_60":71.05,"sma_120":70.9},{"date":"2026-07-31","open":72.0,"high":72.87,"low":71.33,"close":71.59,"volume":5276678,"rsi_14":35.02,"sma_20":74.24,"sma_60":71.1,"sma_120":70.91},{"date":"2026-08-03","open":71.48,"high":72.7,"low":71.33,"close":71.95,"volume":2812826,"rsi_14":37.92,"sma_20":74.18,"sma_60":71.15,"sma_120":70.99},{"date":"2026-08-04","open":71.29,"high":73.02,"low":70.71,"close":72.7,"volume":2665981,"rsi_14":45.01,"sma_20":74.08,"sma_60":71.25,"sma_120":71.02},{"date":"2026-08-05","open":72.92,"high":72.92,"low":71.86,"close":72.47,"volume":2251940,"rsi_14":37.07,"sma_20":74.01,"sma_60":71.35,"sma_120":71.04},{"date":"2026-08-06","open":73.02,"high":73.16,"low":71.52,"close":72.06,"volume":2897166,"rsi_14":37.07,"sma_20":73.92,"sma_60":71.43,"sma_120":71.05},{"date":"2026-08-07","open":71.92,"high":73.05,"low":71.33,"close":72.33,"volume":1491585,"rsi_14":41.04,"sma_20":73.79,"sma_60":71.49,"sma_120":71.04},{"date":"2026-08-10","open":71.71,"high":71.85,"low":70.88,"close":71.17,"volume":1986989,"rsi_14":40.41,"sma_20":73.61,"sma_60":71.54,"sma_120":71.03},{"date":"2026-08-11","open":71.2,"high":71.64,"low":70.61,"close":71.13,"volume":2242140,"rsi_14":30.12,"sma_20":73.43,"sma_60":71.57,"sma_120":71.02},{"date":"2026-08-12","open":71.16,"high":71.74,"low":70.9,"close":71.55,"volume":1790398,"rsi_14":32.1,"sma_20":73.32,"sma_60":71.65,"sma_120":71.01},{"date":"2026-08-13","open":71.88,"high":72.48,"low":71.69,"close":72.22,"volume":1694603},{"date":"2026-08-14","open":71.52,"high":72.54,"low":71.52,"close":72.36,"volume":1721491,"rsi_14":36.98,"sma_20":73.06,"sma_60":71.78,"sma_120":70.97},{"date":"2026-08-17","open":72.14,"high":72.41,"low":71.61,"close":71.91,"volume":2291199},{"date":"2026-08-18","open":72.96,"high":73.01,"low":72.14,"close":72.22,"volume":1899375,"rsi_14":34.84,"sma_20":72.92,"sma_60":71.87,"sma_120":70.92},{"date":"2026-08-19","open":72.5,"high":72.88,"low":71.54,"close":71.99,"volume":1280926,"rsi_14":37.97,"sma_20":72.79,"sma_60":71.9,"sma_120":70.9},{"date":"2026-08-20","open":71.54,"high":72.75,"low":71.54,"close":72.15,"volume":1933479,"rsi_14":55.0,"sma_20":72.67,"sma_60":71.94,"sma_120":70.87},{"date":"2026-08-21","open":72.51,"high":72.51,"low":70.14,"close":70.21,"volume":2091019,"rsi_14":37.88,"sma_20":72.43,"sma_60":71.95,"sma_120":70.83},{"date":"2026-08-24","open":70.54,"high":71.3,"low":70.13,"close":71.25,"volume":1677451,"rsi_14":40.29,"sma_20":72.26,"sma_60":71.99,"sma_120":70.8},{"date":"2026-08-25","open":71.44,"high":71.59,"low":70.76,"close":71.03,"volume":1751430,"rsi_14":40.35,"sma_20":72.04,"sma_60":72.03,"sma_120":70.77},{"date":"2026-08-26","open":71.01,"high":71.9,"low":70.84,"close":71.67,"volume":1687977,"rsi_14":47.46,"sma_20":71.89,"sma_60":72.12,"sma_120":70.75},{"date":"2026-08-27","open":71.11,"high":71.11,"low":70.4,"close":70.92,"volume":1961495,"rsi_14":41.37,"sma_20":71.74,"sma_60":72.16,"sma_120":70.72},{"date":"2026-08-28","open":71.38,"high":71.69,"low":70.42,"close":70.84,"volume":1513538,"rsi_14":47.57,"sma_20":71.71,"sma_60":72.2,"sma_120":70.69},{"date":"2026-08-31","open":70.06,"high":70.4,"low":69.66,"close":70.14,"volume":2872272,"rsi_14":43.67,"sma_20":71.62,"sma_60":72.21,"sma_120":70.66},{"date":"2026-09-01","open":70.49,"high":70.81,"low":70.07,"close":70.5,"volume":1563672},{"date":"2026-09-02","open":70.43,"high":70.79,"low":69.6,"close":70.44,"volume":1869192,"rsi_14":37.43,"sma_20":71.4,"sma_60":72.24,"sma_120":70.61},{"date":"2026-09-03","open":70.78,"high":71.61,"low":70.51,"close":71.47,"volume":1563501},{"date":"2026-09-04","open":70.77,"high":71.77,"low":70.77,"close":71.05,"volume":1695749,"rsi_14":44.58,"sma_20":71.31,"sma_60":72.31,"sma_120":70.58},{"date":"2026-09-08","open":70.97,"high":72.14,"low":70.92,"close":71.49,"volume":1883050},{"date":"2026-09-09","open":71.41,"high":71.65,"low":70.07,"close":70.44,"volume":2587923,"rsi_14":41.28,"sma_20":71.29,"sma_60":72.39,"sma_120":70.55},{"date":"2026-09-10","open":70.65,"high":70.85,"low":68.94,"close":68.99,"volume":2110436},{"date":"2026-09-11","open":69.77,"high":69.83,"low":68.31,"close":68.52,"volume":1756920,"rsi_14":40.3,"sma_20":70.98,"sma_60":72.36,"sma_120":70.56},{"date":"2026-09-14","open":68.87,"high":69.1,"low":67.93,"close":68.33,"volume":1776408,"rsi_14":31.42,"sma_20":70.78,"sma_60":72.35,"sma_120":70.57},{"date":"2026-09-15","open":68.36,"high":68.36,"low":67.06,"close":67.21,"volume":2037129},{"date":"2026-09-16","open":67.84,"high":68.12,"low":67.28,"close":67.86,"volume":2444656,"rsi_14":28.28,"sma_20":70.32,"sma_60":72.27,"sma_120":70.57},{"date":"2026-09-17","open":68.35,"high":69.05,"low":67.72,"close":68.99,"volume":2591258,"rsi_14":39.59,"sma_20":70.18,"sma_60":72.24,"sma_120":70.58},{"date":"2026-09-18","open":68.67,"high":68.67,"low":67.67,"close":67.72,"volume":5761752,"rsi_14":34.93,"sma_20":69.95,"sma_60":72.17,"sma_120":70.58},{"date":"2026-09-21","open":66.95,"high":67.42,"low":66.6,"close":66.89,"volume":2519593,"rsi_14":34.48,"sma_20":69.79,"sma_60":72.09,"sma_120":70.57},{"date":"2026-09-22","open":66.76,"high":67.06,"low":66.28,"close":66.38,"volume":2335726,"rsi_14":30.6,"sma_20":69.54,"sma_60":71.97,"sma_120":70.55},{"date":"2026-09-23","open":66.03,"high":66.1,"low":64.72,"close":64.91,"volume":2890786},{"date":"2026-09-24","open":64.82,"high":65.24,"low":63.75,"close":63.8,"volume":2570660,"rsi_14":18.33,"sma_20":68.84,"sma_60":71.68,"sma_120":70.46},{"date":"2026-09-25","open":63.9,"high":63.99,"low":63.15,"close":63.67,"volume":2867438,"rsi_14":18.78,"sma_20":68.48,"sma_60":71.54,"sma_120":70.41},{"date":"2026-09-28","open":63.58,"high":63.64,"low":62.72,"close":63.28,"volume":3255648,"rsi_14":15.12,"sma_20":68.1,"sma_60":71.35,"sma_120":70.36},{"date":"2026-09-29","open":62.79,"high":64.06,"low":62.75,"close":63.9,"volume":2965492,"rsi_14":21.16,"sma_20":67.79,"sma_60":71.2,"sma_120":70.31},{"date":"2026-09-30","open":64.29,"high":64.94,"low":63.97,"close":64.16,"volume":3904563,"rsi_14":26.21,"sma_20":67.48,"sma_60":71.02,"sma_120":70.26},{"date":"2026-10-01","open":64.5,"high":64.5,"low":63.18,"close":64.31,"volume":2296303},{"date":"2026-10-02","open":64.63,"high":65.55,"low":64.34,"close":64.5,"volume":2544522,"rsi_14":30.52,"sma_20":66.82,"sma_60":70.7,"sma_120":70.17},{"date":"2026-10-05","open":64.53,"high":65.16,"low":64.03,"close":64.69,"volume":2325204,"rsi_14":35.88,"sma_20":66.5,"sma_60":70.53,"sma_120":70.14},{"date":"2026-10-06","open":65.02,"high":65.45,"low":64.52,"close":65.26,"volume":2812088,"rsi_14":35.26,"sma_20":66.19,"sma_60":70.37,"sma_120":70.11},{"date":"2026-10-07","open":65.09,"high":65.67,"low":64.96,"close":65.24,"volume":2289537},{"date":"2026-10-08","open":65.26,"high":65.78,"low":64.83,"close":65.69,"volume":3314379,"rsi_14":35.08,"sma_20":65.76,"sma_60":70.08,"sma_120":70.05},{"date":"2026-10-09","open":65.6,"high":65.94,"low":65.42,"close":65.73,"volume":2136944,"rsi_14":40.49,"sma_20":65.63,"sma_60":69.93,"sma_120":70.02},{"date":"2026-10-12","open":65.83,"high":66.4,"low":65.46,"close":66.1,"volume":1589878,"rsi_14":47.65,"sma_20":65.51,"sma_60":69.79,"sma_120":70.02},{"date":"2026-10-13","open":66.67,"high":66.67,"low":65.17,"close":65.75,"volume":3738146,"rsi_14":58.68,"sma_20":65.44,"sma_60":69.65,"sma_120":70.01},{"date":"2026-10-14","open":65.74,"high":66.73,"low":65.0,"close":66.67,"volume":3164401,"rsi_14":80.86,"sma_20":65.38,"sma_60":69.54,"sma_120":69.99},{"date":"2026-10-15","open":67.52,"high":67.58,"low":65.83,"close":65.99,"volume":2478733,"rsi_14":72.1,"sma_20":65.23,"sma_60":69.4,"sma_120":69.97},{"date":"2026-10-16","open":66.22,"high":67.01,"low":66.06,"close":66.85,"volume":2389283,"rsi_14":81.38,"sma_20":65.19,"sma_60":69.27,"sma_120":69.95},{"date":"2026-10-19","open":66.34,"high":66.59,"low":64.08,"close":64.48,"volume":3633375,"rsi_14":53.84,"sma_20":65.07,"sma_60":69.1,"sma_120":69.92},{"date":"2026-10-20","open":64.87,"high":65.73,"low":64.69,"close":65.44,"volume":3306974,"rsi_14":57.83,"sma_20":65.02,"sma_60":68.94,"sma_120":69.89},{"date":"2026-10-21","open":65.64,"high":65.81,"low":65.35,"close":65.6,"volume":3146976,"rsi_14":57.83,"sma_20":65.05,"sma_60":68.78,"sma_120":69.85},{"date":"2026-10-22","open":65.65,"high":67.87,"low":65.42,"close":67.83,"volume":3247949,"rsi_14":66.37,"sma_20":65.26,"sma_60":68.66,"sma_120":69.82}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.91,"pbr":1.57,"per":13.81,"roa":0.94,"roe":3.67,"grade":"C","comment":"PER 13.81배, ROE 3.67%","revenue":13998348000.0,"analysis":"PER 13.8배입니다. ROE 3.7%입니다. 시가총액 255.10억. 매출 139.98억, 영업이익 31.28억.","eps_basis":"TTM","debt_ratio":1.835326765854352,"market_cap":25509506400,"net_income":1449376000.0,"total_debt":29807786000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":32.05,"total_assets":64707601000.0,"total_equity":16530950000.0,"profit_margin":10.35,"revenue_basis":"TTM","dividend_yield":4.41,"net_income_basis":"TTM","operating_income":3127528000.0,"operating_margin":22.34,"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":["D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"backtest_top3":[],"current_price":67.83,"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":54.13},{"date":"2016-10-25","close":54.3},{"date":"2016-10-26","close":54.31},{"date":"2016-10-27","close":53.91},{"date":"2016-10-28","close":54.2},{"date":"2016-10-31","close":55.06},{"date":"2016-11-01","close":54.08},{"date":"2016-11-02","close":53.44},{"date":"2016-11-03","close":53.38},{"date":"2016-11-04","close":53.18},{"date":"2016-11-07","close":54.29},{"date":"2016-11-08","close":55.03},{"date":"2016-11-09","close":53.23},{"date":"2016-11-10","close":52.34},{"date":"2016-11-11","close":51.95},{"date":"2016-11-14","close":51.69},{"date":"2016-11-15","close":52.43},{"date":"2016-11-16","close":51.97},{"date":"2016-11-17","close":52.2},{"date":"2016-11-18","close":51.82},{"date":"2016-11-21","close":52.2},{"date":"2016-11-22","close":52.45},{"date":"2016-11-23","close":51.74},{"date":"2016-11-25","close":52.59},{"date":"2016-11-28","close":53.84},{"date":"2016-11-29","close":53.75},{"date":"2016-11-30","close":51.62},{"date":"2016-12-01","close":51.1},{"date":"2016-12-02","close":51.68},{"date":"2016-12-05","close":51.93},{"date":"2016-12-06","close":52.01},{"date":"2016-12-07","close":52.97},{"date":"2016-12-08","close":53.3},{"date":"2016-12-09","close":53.76},{"date":"2016-12-12","close":54.29},{"date":"2016-12-13","close":54.55},{"date":"2016-12-14","close":53.07},{"date":"2016-12-15","close":53.68},{"date":"2016-12-16","close":54.57},{"date":"2016-12-19","close":55.07},{"date":"2016-12-20","close":55.26},{"date":"2016-12-21","close":54.95},{"date":"2016-12-22","close":55.44},{"date":"2016-12-23","close":55.46},{"date":"2016-12-27","close":55.38},{"date":"2016-12-28","close":54.72},{"date":"2016-12-29","close":55.57},{"date":"2016-12-30","close":55.23},{"date":"2017-01-03","close":55.08},{"date":"2017-01-04","close":55.27},{"date":"2017-01-05","close":55.28},{"date":"2017-01-06","close":55.26},{"date":"2017-01-09","close":54.57},{"date":"2017-01-10","close":54.28},{"date":"2017-01-11","close":55.06},{"date":"2017-01-12","close":55.31},{"date":"2017-01-13","close":55.15},{"date":"2017-01-17","close":55.72},{"date":"2017-01-18","close":55.52},{"date":"2017-01-19","close":55.07},{"date":"2017-01-20","close":55.0},{"date":"2017-01-23","close":54.74},{"date":"2017-01-24","close":54.55},{"date":"2017-01-25","close":54.3},{"date":"2017-01-26","close":54.53},{"date":"2017-01-27","close":54.25},{"date":"2017-01-30","close":54.43},{"date":"2017-01-31","close":55.32},{"date":"2017-02-01","close":54.7},{"date":"2017-02-02","close":55.35},{"date":"2017-02-03","close":55.72},{"date":"2017-02-06","close":55.68},{"date":"2017-02-07","close":55.78},{"date":"2017-02-08","close":56.49},{"date":"2017-02-09","close":56.05},{"date":"2017-02-10","close":56.42},{"date":"2017-02-13","close":56.49},{"date":"2017-02-14","close":55.95},{"date":"2017-02-15","close":55.76},{"date":"2017-02-16","close":56.29},{"date":"2017-02-17","close":56.15},{"date":"2017-02-21","close":56.84},{"date":"2017-02-22","close":57.6},{"date":"2017-02-23","close":58.12},{"date":"2017-02-24","close":59.03},{"date":"2017-02-27","close":58.72},{"date":"2017-02-28","close":58.66},{"date":"2017-03-01","close":58.19},{"date":"2017-03-02","close":58.59},{"date":"2017-03-03","close":58.28},{"date":"2017-03-06","close":58.35},{"date":"2017-03-07","close":58.56},{"date":"2017-03-08","close":57.52},{"date":"2017-03-09","close":57.38},{"date":"2017-03-10","close":57.71},{"date":"2017-03-13","close":58.04},{"date":"2017-03-14","close":58.33},{"date":"2017-03-15","close":59.13},{"date":"2017-03-16","close":58.54},{"date":"2017-03-17","close":58.93},{"date":"2017-03-20","close":58.48},{"date":"2017-03-21","close":59.44},{"date":"2017-03-22","close":59.71},{"date":"2017-03-23","close":59.67},{"date":"2017-03-24","close":60.01},{"date":"2017-03-27","close":59.55},{"date":"2017-03-28","close":59.49},{"date":"2017-03-29","close":59.07},{"date":"2017-03-30","close":58.62},{"date":"2017-03-31","close":58.78},{"date":"2017-04-03","close":58.89},{"date":"2017-04-04","close":58.86},{"date":"2017-04-05","close":59.41},{"date":"2017-04-06","close":59.54},{"date":"2017-04-07","close":59.4},{"date":"2017-04-10","close":59.28},{"date":"2017-04-11","close":59.21},{"date":"2017-04-12","close":59.88},{"date":"2017-04-13","close":59.62},{"date":"2017-04-17","close":60.29},{"date":"2017-04-18","close":60.14},{"date":"2017-04-19","close":59.64},{"date":"2017-04-20","close":59.44},{"date":"2017-04-21","close":59.8},{"date":"2017-04-24","close":60.03},{"date":"2017-04-25","close":60.0},{"date":"2017-04-26","close":59.74},{"date":"2017-04-27","close":59.77},{"date":"2017-04-28","close":59.4},{"date":"2017-05-01","close":59.14},{"date":"2017-05-02","close":59.22},{"date":"2017-05-03","close":59.11},{"date":"2017-05-04","close":59.49},{"date":"2017-05-05","close":59.55},{"date":"2017-05-08","close":59.76},{"date":"2017-05-09","close":59.35},{"date":"2017-05-10","close":59.23},{"date":"2017-05-11","close":59.48},{"date":"2017-05-12","close":59.88},{"date":"2017-05-15","close":60.15},{"date":"2017-05-16","close":59.63},{"date":"2017-05-17","close":60.19},{"date":"2017-05-18","close":60.24},{"date":"2017-05-19","close":60.11},{"date":"2017-05-22","close":60.74},{"date":"2017-05-23","close":61.14},{"date":"2017-05-24","close":61.41},{"date":"2017-05-25","close":61.84},{"date":"2017-05-26","close":61.4},{"date":"2017-05-30","close":61.48},{"date":"2017-05-31","close":62.07},{"date":"2017-06-01","close":62.35},{"date":"2017-06-02","close":62.37},{"date":"2017-06-05","close":62.29},{"date":"2017-06-06","close":62.16},{"date":"2017-06-07","close":62.58},{"date":"2017-06-08","close":62.11},{"date":"2017-06-09","close":62.3},{"date":"2017-06-12","close":62.25},{"date":"2017-06-13","close":62.16},{"date":"2017-06-14","close":62.45},{"date":"2017-06-15","close":62.62},{"date":"2017-06-16","close":63.24},{"date":"2017-06-19","close":62.79},{"date":"2017-06-20","close":62.85},{"date":"2017-06-21","close":62.72},{"date":"2017-06-22","close":62.2},{"date":"2017-06-23","close":62.25},{"date":"2017-06-26","close":62.66},{"date":"2017-06-27","close":61.99},{"date":"2017-06-28","close":61.23},{"date":"2017-06-29","close":60.7},{"date":"2017-06-30","close":60.71},{"date":"2017-07-03","close":60.41},{"date":"2017-07-05","close":60.07},{"date":"2017-07-06","close":59.99},{"date":"2017-07-07","close":60.07},{"date":"2017-07-10","close":59.91},{"date":"2017-07-11","close":59.82},{"date":"2017-07-12","close":60.02},{"date":"2017-07-13","close":59.9},{"date":"2017-07-14","close":60.22},{"date":"2017-07-17","close":60.32},{"date":"2017-07-18","close":60.44},{"date":"2017-07-19","close":60.67},{"date":"2017-07-20","close":61.21},{"date":"2017-07-21","close":61.54},{"date":"2017-07-24","close":60.74},{"date":"2017-07-25","close":60.48},{"date":"2017-07-26","close":60.94},{"date":"2017-07-27","close":60.71},{"date":"2017-07-28","close":60.53},{"date":"2017-07-31","close":60.79},{"date":"2017-08-01","close":60.89},{"date":"2017-08-02","close":61.06},{"date":"2017-08-03","close":61.88},{"date":"2017-08-04","close":61.58},{"date":"2017-08-07","close":62.05},{"date":"2017-08-08","close":62.31},{"date":"2017-08-09","close":61.73},{"date":"2017-08-10","close":62.22},{"date":"2017-08-11","close":61.86},{"date":"2017-08-14","close":62.17},{"date":"2017-08-15","close":62.57},{"date":"2017-08-16","close":62.8},{"date":"2017-08-17","close":62.46},{"date":"2017-08-18","close":63.06},{"date":"2017-08-21","close":62.97},{"date":"2017-08-22","close":62.91},{"date":"2017-08-23","close":63.14},{"date":"2017-08-24","close":62.97},{"date":"2017-08-25","close":63.08},{"date":"2017-08-28","close":63.27},{"date":"2017-08-29","close":63.29},{"date":"2017-08-30","close":63.24},{"date":"2017-08-31","close":63.0},{"date":"2017-09-01","close":62.57},{"date":"2017-09-05","close":62.95},{"date":"2017-09-06","close":62.61},{"date":"2017-09-07","close":63.2},{"date":"2017-09-08","close":63.49},{"date":"2017-09-11","close":64.11},{"date":"2017-09-12","close":62.64},{"date":"2017-09-13","close":62.37},{"date":"2017-09-14","close":63.05},{"date":"2017-09-15","close":62.86},{"date":"2017-09-18","close":61.69},{"date":"2017-09-19","close":61.77},{"date":"2017-09-20","close":61.48},{"date":"2017-09-21","close":61.44},{"date":"2017-09-22","close":60.71},{"date":"2017-09-25","close":61.47},{"date":"2017-09-26","close":61.34},{"date":"2017-09-27","close":60.43},{"date":"2017-09-28","close":60.57},{"date":"2017-09-29","close":60.44},{"date":"2017-10-02","close":60.38},{"date":"2017-10-03","close":60.21},{"date":"2017-10-04","close":60.79},{"date":"2017-10-05","close":60.63},{"date":"2017-10-06","close":60.38},{"date":"2017-10-09","close":60.32},{"date":"2017-10-10","close":60.66},{"date":"2017-10-11","close":61.3},{"date":"2017-10-12","close":61.67},{"date":"2017-10-13","close":61.65},{"date":"2017-10-16","close":61.2},{"date":"2017-10-17","close":61.74},{"date":"2017-10-18","close":61.44},{"date":"2017-10-19","close":62.06},{"date":"2017-10-20","close":62.13},{"date":"2017-10-23","close":62.37},{"date":"2017-10-24","close":62.42},{"date":"2017-10-25","close":62.34},{"date":"2017-10-26","close":62.24},{"date":"2017-10-27","close":62.79},{"date":"2017-10-30","close":62.49},{"date":"2017-10-31","close":62.64},{"date":"2017-11-01","close":62.68},{"date":"2017-11-02","close":63.23},{"date":"2017-11-03","close":63.54},{"date":"2017-11-06","close":63.7},{"date":"2017-11-07","close":64.52},{"date":"2017-11-08","close":64.63},{"date":"2017-11-09","close":64.68},{"date":"2017-11-10","close":64.07},{"date":"2017-11-13","close":64.76},{"date":"2017-11-14","close":65.81},{"date":"2017-11-15","close":65.0},{"date":"2017-11-16","close":64.89},{"date":"2017-11-17","close":64.21},{"date":"2017-11-20","close":63.84},{"date":"2017-11-21","close":63.93},{"date":"2017-11-22","close":63.81},{"date":"2017-11-24","close":64.33},{"date":"2017-11-27","close":64.42},{"date":"2017-11-28","close":64.56},{"date":"2017-11-29","close":64.61},{"date":"2017-11-30","close":64.85},{"date":"2017-12-01","close":65.43},{"date":"2017-12-04","close":65.48},{"date":"2017-12-05","close":64.88},{"date":"2017-12-06","close":65.11},{"date":"2017-12-07","close":64.91},{"date":"2017-12-08","close":65.22},{"date":"2017-12-11","close":65.7},{"date":"2017-12-12","close":64.21},{"date":"2017-12-13","close":65.08},{"date":"2017-12-14","close":64.78},{"date":"2017-12-15","close":64.62},{"date":"2017-12-18","close":63.91},{"date":"2017-12-19","close":62.59},{"date":"2017-12-20","close":62.22},{"date":"2017-12-21","close":61.98},{"date":"2017-12-22","close":62.37},{"date":"2017-12-26","close":61.96},{"date":"2017-12-27","close":62.53},{"date":"2017-12-28","close":62.95},{"date":"2017-12-29","close":63.18},{"date":"2018-01-02","close":46.7151},{"date":"2018-01-03","close":46.3009},{"date":"2018-01-04","close":45.6499},{"date":"2018-01-05","close":45.7313},{"date":"2018-01-08","close":46.0494},{"date":"2018-01-09","close":45.7017},{"date":"2018-01-10","close":45.3614},{"date":"2018-01-11","close":45.5093},{"date":"2018-01-12","close":45.3836},{"date":"2018-01-16","close":45.0877},{"date":"2018-01-17","close":45.6055},{"date":"2018-01-18","close":44.9841},{"date":"2018-01-19","close":44.9693},{"date":"2018-01-22","close":44.9471},{"date":"2018-01-23","close":45.2135},{"date":"2018-01-24","close":45.2209},{"date":"2018-01-25","close":47.7656},{"date":"2018-01-26","close":47.3957},{"date":"2018-01-29","close":46.1899},{"date":"2018-01-30","close":46.2787},{"date":"2018-01-31","close":46.6708},{"date":"2018-02-01","close":44.5033},{"date":"2018-02-02","close":43.9041},{"date":"2018-02-05","close":43.1496},{"date":"2018-02-06","close":42.5651},{"date":"2018-02-07","close":42.0843},{"date":"2018-02-08","close":41.5073},{"date":"2018-02-09","close":42.1805},{"date":"2018-02-12","close":42.5578},{"date":"2018-02-13","close":42.6243},{"date":"2018-02-14","close":42.5947},{"date":"2018-02-15","close":43.3271},{"date":"2018-02-16","close":43.7339},{"date":"2018-02-20","close":43.0312},{"date":"2018-02-21","close":42.432},{"date":"2018-02-22","close":42.5208},{"date":"2018-02-23","close":43.9929},{"date":"2018-02-26","close":43.512},{"date":"2018-02-27","close":42.4542},{"date":"2018-02-28","close":42.1657},{"date":"2018-03-01","close":41.8328},{"date":"2018-03-02","close":42.2397},{"date":"2018-03-05","close":43.0793},{"date":"2018-03-06","close":42.3031},{"date":"2018-03-07","close":42.012},{"date":"2018-03-08","close":42.4449},{"date":"2018-03-09","close":42.7211},{"date":"2018-03-12","close":42.5867},{"date":"2018-03-13","close":42.3031},{"date":"2018-03-14","close":42.6837},{"date":"2018-03-15","close":42.9748},{"date":"2018-03-16","close":43.4823},{"date":"2018-03-19","close":43.3181},{"date":"2018-03-20","close":43.042},{"date":"2018-03-21","close":42.8853},{"date":"2018-03-22","close":42.9226},{"date":"2018-03-23","close":42.3852},{"date":"2018-03-26","close":42.9375},{"date":"2018-03-27","close":43.7286},{"date":"2018-03-28","close":43.6391},{"date":"2018-03-29","close":43.9749},{"date":"2018-04-02","close":43.7883},{"date":"2018-04-03","close":44.2585},{"date":"2018-04-04","close":44.4302},{"date":"2018-04-05","close":44.7884},{"date":"2018-04-06","close":44.5198},{"date":"2018-04-09","close":44.5645},{"date":"2018-04-10","close":44.266},{"date":"2018-04-11","close":44.3406},{"date":"2018-04-12","close":43.7659},{"date":"2018-04-13","close":44.057},{"date":"2018-04-16","close":44.5422},{"date":"2018-04-17","close":44.9601},{"date":"2018-04-18","close":44.7063},{"date":"2018-04-19","close":44.6765},{"date":"2018-04-20","close":44.1988},{"date":"2018-04-23","close":44.1914},{"date":"2018-04-24","close":44.363},{"date":"2018-04-25","close":44.3108},{"date":"2018-04-26","close":44.7959},{"date":"2018-04-27","close":45.2437},{"date":"2018-04-30","close":44.9676},{"date":"2018-05-01","close":44.5944},{"date":"2018-05-02","close":44.5496},{"date":"2018-05-03","close":43.9376},{"date":"2018-05-04","close":44.0645},{"date":"2018-05-07","close":43.8331},{"date":"2018-05-08","close":42.7808},{"date":"2018-05-09","close":42.5419},{"date":"2018-05-10","close":43.251},{"date":"2018-05-11","close":43.3181},{"date":"2018-05-14","close":42.9375},{"date":"2018-05-15","close":42.833},{"date":"2018-05-16","close":42.8703},{"date":"2018-05-17","close":42.6166},{"date":"2018-05-18","close":42.7808},{"date":"2018-05-21","close":42.8927},{"date":"2018-05-22","close":43.1241},{"date":"2018-05-23","close":42.5707},{"date":"2018-05-24","close":42.6384},{"date":"2018-05-25","close":42.3599},{"date":"2018-05-29","close":42.774},{"date":"2018-05-30","close":43.0224},{"date":"2018-05-31","close":42.9773},{"date":"2018-06-01","close":42.0135},{"date":"2018-06-04","close":41.7876},{"date":"2018-06-05","close":41.4036},{"date":"2018-06-06","close":40.3872},{"date":"2018-06-07","close":40.3571},{"date":"2018-06-08","close":40.3269},{"date":"2018-06-11","close":39.8074},{"date":"2018-06-12","close":40.4173},{"date":"2018-06-13","close":40.2291},{"date":"2018-06-14","close":40.6507},{"date":"2018-06-15","close":41.1326},{"date":"2018-06-18","close":41.4789},{"date":"2018-06-19","close":41.9834},{"date":"2018-06-20","close":42.021},{"date":"2018-06-21","close":41.9382},{"date":"2018-06-22","close":42.1867},{"date":"2018-06-25","close":43.1655},{"date":"2018-06-26","close":43.3311},{"date":"2018-06-27","close":43.6624},{"date":"2018-06-28","close":43.8808},{"date":"2018-06-29","close":44.1292},{"date":"2018-07-02","close":44.4379},{"date":"2018-07-03","close":44.8144},{"date":"2018-07-05","close":44.965},{"date":"2018-07-06","close":45.4092},{"date":"2018-07-09","close":44.0163},{"date":"2018-07-10","close":44.2121},{"date":"2018-07-11","close":44.6111},{"date":"2018-07-12","close":44.5283},{"date":"2018-07-13","close":44.5283},{"date":"2018-07-16","close":44.453},{"date":"2018-07-17","close":44.325},{"date":"2018-07-18","close":44.0615},{"date":"2018-07-19","close":44.5434},{"date":"2018-07-20","close":44.2347},{"date":"2018-07-23","close":44.0163},{"date":"2018-07-24","close":44.2874},{"date":"2018-07-25","close":44.6789},{"date":"2018-07-26","close":45.4469},{"date":"2018-07-27","close":45.2361},{"date":"2018-07-30","close":44.9951},{"date":"2018-07-31","close":45.7179},{"date":"2018-08-01","close":44.9801},{"date":"2018-08-02","close":45.1758},{"date":"2018-08-03","close":45.876},{"date":"2018-08-06","close":45.9965},{"date":"2018-08-07","close":45.9212},{"date":"2018-08-08","close":45.8911},{"date":"2018-08-09","close":46.0342},{"date":"2018-08-10","close":46.1923},{"date":"2018-08-13","close":46.4934},{"date":"2018-08-14","close":46.5311},{"date":"2018-08-15","close":46.9377},{"date":"2018-08-16","close":47.4271},{"date":"2018-08-17","close":47.6153},{"date":"2018-08-20","close":47.525},{"date":"2018-08-21","close":47.2915},{"date":"2018-08-22","close":46.9527},{"date":"2018-08-23","close":47.0054},{"date":"2018-08-24","close":47.2539},{"date":"2018-08-27","close":46.8398},{"date":"2018-08-28","close":46.5612},{"date":"2018-08-29","close":46.8172},{"date":"2018-08-30","close":47.1636},{"date":"2018-08-31","close":47.0054},{"date":"2018-09-04","close":46.9979},{"date":"2018-09-05","close":47.7207},{"date":"2018-09-06","close":47.8186},{"date":"2018-09-07","close":47.2915},{"date":"2018-09-10","close":47.6605},{"date":"2018-09-11","close":47.6379},{"date":"2018-09-12","close":47.5927},{"date":"2018-09-13","close":47.8939},{"date":"2018-09-14","close":47.8337},{"date":"2018-09-17","close":48.0144},{"date":"2018-09-18","close":47.9165},{"date":"2018-09-19","close":46.7043},{"date":"2018-09-20","close":46.8902},{"date":"2018-09-21","close":47.1863},{"date":"2018-09-24","close":46.6701},{"date":"2018-09-25","close":46.0628},{"date":"2018-09-26","close":45.6984},{"date":"2018-09-27","close":45.9717},{"date":"2018-09-28","close":46.6398},{"date":"2018-10-01","close":46.7005},{"date":"2018-10-02","close":47.1863},{"date":"2018-10-03","close":46.3741},{"date":"2018-10-04","close":46.7156},{"date":"2018-10-05","close":47.3685},{"date":"2018-10-08","close":47.6949},{"date":"2018-10-09","close":48.0972},{"date":"2018-10-10","close":47.8543},{"date":"2018-10-11","close":46.8219},{"date":"2018-10-12","close":46.7005},{"date":"2018-10-15","close":46.5866},{"date":"2018-10-16","close":47.0345},{"date":"2018-10-17","close":47.4368},{"date":"2018-10-18","close":47.2015},{"date":"2018-10-19","close":48.0745},{"date":"2018-10-22","close":47.9758},{"date":"2018-10-23","close":48.0517},{"date":"2018-10-24","close":49.2435},{"date":"2018-10-25","close":48.3326},{"date":"2018-10-26","close":47.6494},{"date":"2018-10-29","close":48.5299},{"date":"2018-10-30","close":48.6058},{"date":"2018-10-31","close":48.0213},{"date":"2018-11-01","close":47.5886},{"date":"2018-11-02","close":47.2091},{"date":"2018-11-05","close":47.7632},{"date":"2018-11-06","close":48.1807},{"date":"2018-11-07","close":48.8715},{"date":"2018-11-08","close":48.993},{"date":"2018-11-09","close":49.4484},{"date":"2018-11-12","close":49.7066},{"date":"2018-11-13","close":49.9267},{"date":"2018-11-14","close":49.6686},{"date":"2018-11-15","close":50.2531},{"date":"2018-11-16","close":50.8908},{"date":"2018-11-19","close":51.1489},{"date":"2018-11-20","close":51.3462},{"date":"2018-11-21","close":50.4201},{"date":"2018-11-23","close":50.7238},{"date":"2018-11-26","close":50.7086},{"date":"2018-11-27","close":51.202},{"date":"2018-11-28","close":51.1868},{"date":"2018-11-29","close":50.9135},{"date":"2018-11-30","close":51.8776},{"date":"2018-12-03","close":52.1812},{"date":"2018-12-04","close":52.3407},{"date":"2018-12-06","close":52.4849},{"date":"2018-12-07","close":52.7278},{"date":"2018-12-10","close":52.8645},{"date":"2018-12-11","close":53.2668},{"date":"2018-12-12","close":52.7202},{"date":"2018-12-13","close":53.3123},{"date":"2018-12-14","close":52.9631},{"date":"2018-12-17","close":51.4224},{"date":"2018-12-18","close":51.2771},{"date":"2018-12-19","close":51.453},{"date":"2018-12-20","close":51.3612},{"date":"2018-12-21","close":50.826},{"date":"2018-12-24","close":48.4632},{"date":"2018-12-26","close":49.1208},{"date":"2018-12-27","close":49.5337},{"date":"2018-12-28","close":49.4496},{"date":"2018-12-31","close":49.7325},{"date":"2019-01-02","close":48.5473},{"date":"2019-01-03","close":48.5167},{"date":"2019-01-04","close":49.0061},{"date":"2019-01-07","close":48.8838},{"date":"2019-01-08","close":49.7784},{"date":"2019-01-09","close":49.5108},{"date":"2019-01-10","close":50.5048},{"date":"2019-01-11","close":50.4589},{"date":"2019-01-14","close":50.1454},{"date":"2019-01-15","close":50.7801},{"date":"2019-01-16","close":50.9712},{"date":"2019-01-17","close":51.4453},{"date":"2019-01-18","close":51.7435},{"date":"2019-01-22","close":51.6059},{"date":"2019-01-23","close":52.2253},{"date":"2019-01-24","close":52.3476},{"date":"2019-01-25","close":51.4453},{"date":"2019-01-28","close":51.3153},{"date":"2019-01-29","close":51.4988},{"date":"2019-01-30","close":51.6747},{"date":"2019-01-31","close":53.074},{"date":"2019-02-01","close":52.8676},{"date":"2019-02-04","close":52.7758},{"date":"2019-02-05","close":52.9975},{"date":"2019-02-06","close":52.7758},{"date":"2019-02-07","close":53.5404},{"date":"2019-02-08","close":53.5634},{"date":"2019-02-11","close":53.6398},{"date":"2019-02-12","close":53.7392},{"date":"2019-02-13","close":53.571},{"date":"2019-02-14","close":53.6016},{"date":"2019-02-15","close":53.6781},{"date":"2019-02-19","close":53.831},{"date":"2019-02-20","close":53.7316},{"date":"2019-02-21","close":53.9304},{"date":"2019-02-22","close":53.7546},{"date":"2019-02-25","close":53.0434},{"date":"2019-02-26","close":53.2652},{"date":"2019-02-27","close":53.2652},{"date":"2019-02-28","close":53.3799},{"date":"2019-03-01","close":53.3263},{"date":"2019-03-04","close":53.1453},{"date":"2019-03-05","close":52.8524},{"date":"2019-03-06","close":53.2223},{"date":"2019-03-07","close":53.4689},{"date":"2019-03-08","close":53.6924},{"date":"2019-03-11","close":54.1547},{"date":"2019-03-12","close":54.3319},{"date":"2019-03-13","close":54.4013},{"date":"2019-03-14","close":54.6478},{"date":"2019-03-15","close":55.272},{"date":"2019-03-18","close":54.9098},{"date":"2019-03-19","close":54.093},{"date":"2019-03-20","close":54.1085},{"date":"2019-03-21","close":54.6016},{"date":"2019-03-22","close":55.2412},{"date":"2019-03-25","close":55.3028},{"date":"2019-03-26","close":55.4415},{"date":"2019-03-27","close":54.8867},{"date":"2019-03-28","close":54.2009},{"date":"2019-03-29","close":54.671},{"date":"2019-04-01","close":54.4629},{"date":"2019-04-02","close":54.5014},{"date":"2019-04-03","close":54.3319},{"date":"2019-04-04","close":54.2163},{"date":"2019-04-05","close":54.7711},{"date":"2019-04-08","close":54.4167},{"date":"2019-04-09","close":54.54},{"date":"2019-04-10","close":54.1778},{"date":"2019-04-11","close":54.4013},{"date":"2019-04-12","close":54.4629},{"date":"2019-04-15","close":54.54},{"date":"2019-04-16","close":54.0545},{"date":"2019-04-17","close":54.1008},{"date":"2019-04-18","close":53.9081},{"date":"2019-04-22","close":53.9312},{"date":"2019-04-23","close":54.2472},{"date":"2019-04-24","close":54.6016},{"date":"2019-04-25","close":54.5862},{"date":"2019-04-26","close":54.7249},{"date":"2019-04-29","close":54.3859},{"date":"2019-04-30","close":55.2181},{"date":"2019-05-01","close":54.8097},{"date":"2019-05-02","close":55.1102},{"date":"2019-05-03","close":55.5417},{"date":"2019-05-06","close":55.3799},{"date":"2019-05-07","close":55.1025},{"date":"2019-05-08","close":54.2472},{"date":"2019-05-09","close":54.2857},{"date":"2019-05-10","close":55.2951},{"date":"2019-05-13","close":56.2429},{"date":"2019-05-14","close":55.9347},{"date":"2019-05-15","close":55.9424},{"date":"2019-05-16","close":56.3508},{"date":"2019-05-17","close":56.659},{"date":"2019-05-20","close":56.7361},{"date":"2019-05-21","close":56.8208},{"date":"2019-05-22","close":57.2361},{"date":"2019-05-23","close":58.0899},{"date":"2019-05-24","close":58.1209},{"date":"2019-05-28","close":57.5388},{"date":"2019-05-29","close":56.5763},{"date":"2019-05-30","close":56.7937},{"date":"2019-05-31","close":57.3137},{"date":"2019-06-03","close":58.0821},{"date":"2019-06-04","close":57.7406},{"date":"2019-06-05","close":59.2386},{"date":"2019-06-06","close":59.65},{"date":"2019-06-07","close":59.2231},{"date":"2019-06-10","close":59.0058},{"date":"2019-06-11","close":58.5866},{"date":"2019-06-12","close":59.3861},{"date":"2019-06-13","close":59.5103},{"date":"2019-06-14","close":60.0847},{"date":"2019-06-17","close":59.3784},{"date":"2019-06-18","close":59.2154},{"date":"2019-06-19","close":59.8984},{"date":"2019-06-20","close":60.1778},{"date":"2019-06-21","close":60.0769},{"date":"2019-06-24","close":60.0692},{"date":"2019-06-25","close":59.7509},{"date":"2019-06-26","close":58.5013},{"date":"2019-06-27","close":58.5323},{"date":"2019-06-28","close":58.804},{"date":"2019-07-01","close":58.7264},{"date":"2019-07-02","close":59.5026},{"date":"2019-07-03","close":59.8596},{"date":"2019-07-05","close":59.7587},{"date":"2019-07-08","close":59.7975},{"date":"2019-07-09","close":59.7354},{"date":"2019-07-10","close":60.2865},{"date":"2019-07-11","close":60.5892},{"date":"2019-07-12","close":60.1856},{"date":"2019-07-15","close":60.3486},{"date":"2019-07-16","close":59.8363},{"date":"2019-07-17","close":60.0459},{"date":"2019-07-18","close":60.8531},{"date":"2019-07-19","close":59.5879},{"date":"2019-07-22","close":59.6966},{"date":"2019-07-23","close":59.5724},{"date":"2019-07-24","close":59.3163},{"date":"2019-07-25","close":59.1455},{"date":"2019-07-26","close":59.1765},{"date":"2019-07-29","close":59.619},{"date":"2019-07-30","close":59.4016},{"date":"2019-07-31","close":58.8816},{"date":"2019-08-01","close":59.4094},{"date":"2019-08-02","close":59.5336},{"date":"2019-08-05","close":59.4172},{"date":"2019-08-06","close":60.108},{"date":"2019-08-07","close":60.4573},{"date":"2019-08-08","close":60.8609},{"date":"2019-08-09","close":60.8764},{"date":"2019-08-12","close":60.3486},{"date":"2019-08-13","close":60.4728},{"date":"2019-08-14","close":59.8906},{"date":"2019-08-15","close":61.1713},{"date":"2019-08-16","close":61.0394},{"date":"2019-08-19","close":61.2955},{"date":"2019-08-20","close":61.3964},{"date":"2019-08-21","close":61.7535},{"date":"2019-08-22","close":61.9165},{"date":"2019-08-23","close":61.4508},{"date":"2019-08-26","close":62.0484},{"date":"2019-08-27","close":62.5297},{"date":"2019-08-28","close":62.3201},{"date":"2019-08-29","close":62.4132},{"date":"2019-08-30","close":62.1959},{"date":"2019-09-03","close":63.236},{"date":"2019-09-04","close":64.0277},{"date":"2019-09-05","close":63.6707},{"date":"2019-09-06","close":63.919},{"date":"2019-09-09","close":63.4922},{"date":"2019-09-10","close":63.5465},{"date":"2019-09-11","close":63.7793},{"date":"2019-09-12","close":64.3149},{"date":"2019-09-13","close":63.9423},{"date":"2019-09-16","close":63.9889},{"date":"2019-09-17","close":64.54},{"date":"2019-09-18","close":64.7108},{"date":"2019-09-19","close":65.0193},{"date":"2019-09-20","close":65.0428},{"date":"2019-09-23","close":65.2225},{"date":"2019-09-24","close":66.1365},{"date":"2019-09-25","close":66.1208},{"date":"2019-09-26","close":66.6052},{"date":"2019-09-27","close":66.6677},{"date":"2019-09-30","close":66.7692},{"date":"2019-10-01","close":66.6833},{"date":"2019-10-02","close":65.949},{"date":"2019-10-03","close":66.1365},{"date":"2019-10-04","close":66.8786},{"date":"2019-10-07","close":66.6911},{"date":"2019-10-08","close":66.2849},{"date":"2019-10-09","close":67.2536},{"date":"2019-10-10","close":66.8239},{"date":"2019-10-11","close":66.8474},{"date":"2019-10-14","close":66.2146},{"date":"2019-10-15","close":65.6912},{"date":"2019-10-16","close":66.0739},{"date":"2019-10-17","close":66.4958},{"date":"2019-10-18","close":66.8708},{"date":"2019-10-21","close":67.2926},{"date":"2019-10-22","close":67.0739},{"date":"2019-10-23","close":67.2301},{"date":"2019-10-24","close":67.3395},{"date":"2019-10-25","close":66.6442},{"date":"2019-10-28","close":65.5037},{"date":"2019-10-29","close":64.7615},{"date":"2019-10-30","close":65.0271},{"date":"2019-10-31","close":65.4178},{"date":"2019-11-01","close":64.6756},{"date":"2019-11-04","close":63.6054},{"date":"2019-11-05","close":63.3397},{"date":"2019-11-06","close":63.5819},{"date":"2019-11-07","close":62.0195},{"date":"2019-11-08","close":62.0351},{"date":"2019-11-11","close":61.9414},{"date":"2019-11-12","close":61.8633},{"date":"2019-11-13","close":63.2069},{"date":"2019-11-14","close":63.121},{"date":"2019-11-15","close":63.4882},{"date":"2019-11-18","close":64.1756},{"date":"2019-11-19","close":64.2147},{"date":"2019-11-20","close":64.4491},{"date":"2019-11-21","close":64.2303},{"date":"2019-11-22","close":64.2381},{"date":"2019-11-25","close":64.1756},{"date":"2019-11-26","close":64.6209},{"date":"2019-11-27","close":64.7615},{"date":"2019-11-29","close":64.5584},{"date":"2019-12-02","close":64.0741},{"date":"2019-12-03","close":64.0819},{"date":"2019-12-04","close":64.8553},{"date":"2019-12-05","close":64.1834},{"date":"2019-12-06","close":63.4335},{"date":"2019-12-09","close":63.0585},{"date":"2019-12-10","close":63.2616},{"date":"2019-12-11","close":63.5507},{"date":"2019-12-12","close":63.1601},{"date":"2019-12-13","close":63.5429},{"date":"2019-12-16","close":64.0975},{"date":"2019-12-17","close":64.6834},{"date":"2019-12-18","close":65.3006},{"date":"2019-12-19","close":65.8706},{"date":"2019-12-20","close":66.5074},{"date":"2019-12-23","close":65.8313},{"date":"2019-12-24","close":66.0121},{"date":"2019-12-26","close":66.2794},{"date":"2019-12-27","close":66.2952},{"date":"2019-12-30","close":66.3659},{"date":"2019-12-31","close":66.8848},{"date":"2020-01-02","close":65.4382},{"date":"2020-01-03","close":65.1472},{"date":"2020-01-06","close":65.5011},{"date":"2020-01-07","close":65.0057},{"date":"2020-01-08","close":65.0608},{"date":"2020-01-09","close":65.5718},{"date":"2020-01-10","close":66.3659},{"date":"2020-01-13","close":66.9477},{"date":"2020-01-14","close":67.4981},{"date":"2020-01-15","close":68.6538},{"date":"2020-01-16","close":68.9998},{"date":"2020-01-17","close":69.7624},{"date":"2020-01-21","close":70.6037},{"date":"2020-01-22","close":70.7217},{"date":"2020-01-23","close":71.7359},{"date":"2020-01-24","close":72.184},{"date":"2020-01-27","close":71.8381},{"date":"2020-01-28","close":72.1683},{"date":"2020-01-29","close":72.6401},{"date":"2020-01-30","close":73.2847},{"date":"2020-01-31","close":72.6794},{"date":"2020-02-03","close":72.6558},{"date":"2020-02-04","close":71.2327},{"date":"2020-02-05","close":71.1462},{"date":"2020-02-06","close":71.445},{"date":"2020-02-07","close":71.217},{"date":"2020-02-10","close":71.8381},{"date":"2020-02-11","close":71.6887},{"date":"2020-02-12","close":71.7516},{"date":"2020-02-13","close":72.7108},{"date":"2020-02-14","close":73.6386},{"date":"2020-02-18","close":74.5427},{"date":"2020-02-19","close":74.1418},{"date":"2020-02-20","close":75.2031},{"date":"2020-02-21","close":75.4469},{"date":"2020-02-24","close":74.8572},{"date":"2020-02-25","close":73.4184},{"date":"2020-02-26","close":73.4813},{"date":"2020-02-27","close":70.3836},{"date":"2020-02-28","close":67.9777},{"date":"2020-03-02","close":73.6071},{"date":"2020-03-03","close":73.0914},{"date":"2020-03-04","close":77.9483},{"date":"2020-03-05","close":77.0782},{"date":"2020-03-06","close":76.2238},{"date":"2020-03-09","close":73.2179},{"date":"2020-03-10","close":72.0947},{"date":"2020-03-11","close":69.4447},{"date":"2020-03-12","close":65.3551},{"date":"2020-03-13","close":70.0301},{"date":"2020-03-16","close":61.0519},{"date":"2020-03-17","close":68.9859},{"date":"2020-03-18","close":68.2265},{"date":"2020-03-19","close":60.949},{"date":"2020-03-20","close":54.0591},{"date":"2020-03-23","close":49.2259},{"date":"2020-03-24","close":56.5113},{"date":"2020-03-25","close":56.8752},{"date":"2020-03-26","close":62.2858},{"date":"2020-03-27","close":64.0419},{"date":"2020-03-30","close":66.1699},{"date":"2020-03-31","close":61.8666},{"date":"2020-04-01","close":60.1105},{"date":"2020-04-02","close":62.7209},{"date":"2020-04-03","close":59.3749},{"date":"2020-04-06","close":64.9358},{"date":"2020-04-07","close":63.1085},{"date":"2020-04-08","close":65.9325},{"date":"2020-04-09","close":71.272},{"date":"2020-04-13","close":68.5983},{"date":"2020-04-14","close":72.3003},{"date":"2020-04-15","close":70.3386},{"date":"2020-04-16","close":71.0268},{"date":"2020-04-17","close":72.4269},{"date":"2020-04-20","close":69.4289},{"date":"2020-04-21","close":68.978},{"date":"2020-04-22","close":69.6187},{"date":"2020-04-23","close":68.4717},{"date":"2020-04-24","close":68.4797},{"date":"2020-04-27","close":67.6886},{"date":"2020-04-28","close":68.2028},{"date":"2020-04-29","close":65.9483},{"date":"2020-04-30","close":63.8363},{"date":"2020-05-01","close":63.1797},{"date":"2020-05-04","close":63.9154},{"date":"2020-05-05","close":64.0657},{"date":"2020-05-06","close":60.3241},{"date":"2020-05-07","close":61.4157},{"date":"2020-05-08","close":61.5344},{"date":"2020-05-11","close":60.9253},{"date":"2020-05-12","close":59.8574},{"date":"2020-05-13","close":60.6247},{"date":"2020-05-14","close":61.123},{"date":"2020-05-15","close":60.4269},{"date":"2020-05-18","close":63.1244},{"date":"2020-05-19","close":62.3261},{"date":"2020-05-20","close":63.2582},{"date":"2020-05-21","close":62.7961},{"date":"2020-05-22","close":62.5093},{"date":"2020-05-26","close":62.1508},{"date":"2020-05-27","close":61.7206},{"date":"2020-05-28","close":64.4453},{"date":"2020-05-29","close":66.684},{"date":"2020-06-01","close":68.1818},{"date":"2020-06-02","close":68.3332},{"date":"2020-06-03","close":69.2494},{"date":"2020-06-04","close":68.142},{"date":"2020-06-05","close":68.9307},{"date":"2020-06-08","close":69.9186},{"date":"2020-06-09","close":67.9349},{"date":"2020-06-10","close":68.7236},{"date":"2020-06-11","close":67.2019},{"date":"2020-06-12","close":67.17},{"date":"2020-06-15","close":67.1302},{"date":"2020-06-16","close":67.0665},{"date":"2020-06-17","close":67.7436},{"date":"2020-06-18","close":67.4967},{"date":"2020-06-19","close":66.0387},{"date":"2020-06-22","close":67.0665},{"date":"2020-06-23","close":66.437},{"date":"2020-06-24","close":65.6642},{"date":"2020-06-25","close":65.6164},{"date":"2020-06-26","close":65.2101},{"date":"2020-06-29","close":66.198},{"date":"2020-06-30","close":66.3414},{"date":"2020-07-01","close":67.8074},{"date":"2020-07-02","close":67.4568},{"date":"2020-07-06","close":66.8115},{"date":"2020-07-07","close":67.186},{"date":"2020-07-08","close":67.8313},{"date":"2020-07-09","close":67.3772},{"date":"2020-07-10","close":68.0703},{"date":"2020-07-13","close":68.4686},{"date":"2020-07-14","close":68.8511},{"date":"2020-07-15","close":67.7197},{"date":"2020-07-16","close":68.3651},{"date":"2020-07-17","close":69.9824},{"date":"2020-07-20","close":69.0024},{"date":"2020-07-21","close":69.4486},{"date":"2020-07-22","close":71.4085},{"date":"2020-07-23","close":71.7271},{"date":"2020-07-24","close":71.289},{"date":"2020-07-27","close":70.6675},{"date":"2020-07-28","close":71.8148},{"date":"2020-07-29","close":72.0936},{"date":"2020-07-30","close":72.1654},{"date":"2020-07-31","close":71.759},{"date":"2020-08-03","close":71.2969},{"date":"2020-08-04","close":71.9184},{"date":"2020-08-05","close":70.2533},{"date":"2020-08-06","close":70.1895},{"date":"2020-08-07","close":70.9225},{"date":"2020-08-10","close":70.548},{"date":"2020-08-11","close":68.5882},{"date":"2020-08-12","close":70.0381},{"date":"2020-08-13","close":70.0461},{"date":"2020-08-14","close":69.4326},{"date":"2020-08-17","close":69.6796},{"date":"2020-08-18","close":69.2653},{"date":"2020-08-19","close":68.6838},{"date":"2020-08-20","close":68.2535},{"date":"2020-08-21","close":68.9467},{"date":"2020-08-24","close":68.4209},{"date":"2020-08-25","close":67.664},{"date":"2020-08-26","close":66.931},{"date":"2020-08-27","close":67.1461},{"date":"2020-08-28","close":67.5365},{"date":"2020-08-31","close":68.2854},{"date":"2020-09-01","close":66.6522},{"date":"2020-09-02","close":68.8909},{"date":"2020-09-03","close":68.5802},{"date":"2020-09-04","close":68.5802},{"date":"2020-09-08","close":67.9269},{"date":"2020-09-09","close":68.3491},{"date":"2020-09-10","close":66.3972},{"date":"2020-09-11","close":65.4571},{"date":"2020-09-14","close":66.0546},{"date":"2020-09-15","close":66.8991},{"date":"2020-09-16","close":66.8654},{"date":"2020-09-17","close":65.7184},{"date":"2020-09-18","close":63.2559},{"date":"2020-09-21","close":62.5821},{"date":"2020-09-22","close":63.3521},{"date":"2020-09-23","close":62.7987},{"date":"2020-09-24","close":64.1302},{"date":"2020-09-25","close":66.1596},{"date":"2020-09-28","close":66.296},{"date":"2020-09-29","close":66.5847},{"date":"2020-09-30","close":67.0178},{"date":"2020-10-01","close":68.5419},{"date":"2020-10-02","close":69.8253},{"date":"2020-10-05","close":71.7825},{"date":"2020-10-06","close":72.8172},{"date":"2020-10-07","close":73.3146},{"date":"2020-10-08","close":74.1407},{"date":"2020-10-09","close":73.9482},{"date":"2020-10-12","close":74.6461},{"date":"2020-10-13","close":74.3252},{"date":"2020-10-14","close":73.6595},{"date":"2020-10-15","close":73.0098},{"date":"2020-10-16","close":73.3306},{"date":"2020-10-19","close":73.0579},{"date":"2020-10-20","close":73.9883},{"date":"2020-10-21","close":73.86},{"date":"2020-10-22","close":74.5338},{"date":"2020-10-23","close":73.7718},{"date":"2020-10-26","close":73.5793},{"date":"2020-10-27","close":73.6996},{"date":"2020-10-28","close":71.3173},{"date":"2020-10-29","close":70.9563},{"date":"2020-10-30","close":70.0018},{"date":"2020-11-02","close":72.6648},{"date":"2020-11-03","close":73.7798},{"date":"2020-11-04","close":73.2263},{"date":"2020-11-05","close":73.9563},{"date":"2020-11-06","close":74.4215},{"date":"2020-11-09","close":75.0231},{"date":"2020-11-10","close":75.1274},{"date":"2020-11-11","close":75.737},{"date":"2020-11-12","close":74.0445},{"date":"2020-11-13","close":74.8306},{"date":"2020-11-16","close":75.745},{"date":"2020-11-17","close":73.5953},{"date":"2020-11-18","close":71.9911},{"date":"2020-11-19","close":70.7397},{"date":"2020-11-20","close":71.0927},{"date":"2020-11-23","close":70.4189},{"date":"2020-11-24","close":70.1622},{"date":"2020-11-25","close":70.9323},{"date":"2020-11-27","close":70.5312},{"date":"2020-11-30","close":70.1943},{"date":"2020-12-01","close":70.7638},{"date":"2020-12-02","close":70.7076},{"date":"2020-12-03","close":69.6328},{"date":"2020-12-04","close":68.6141},{"date":"2020-12-07","close":69.5767},{"date":"2020-12-08","close":69.2879},{"date":"2020-12-09","close":68.9991},{"date":"2020-12-10","close":68.7344},{"date":"2020-12-11","close":68.8146},{"date":"2020-12-14","close":68.5499},{"date":"2020-12-15","close":69.4884},{"date":"2020-12-16","close":68.5419},{"date":"2020-12-17","close":68.8066},{"date":"2020-12-18","close":67.9483},{"date":"2020-12-21","close":67.5994},{"date":"2020-12-22","close":67.4864},{"date":"2020-12-23","close":66.9615},{"date":"2020-12-24","close":67.9548},{"date":"2020-12-28","close":68.6735},{"date":"2020-12-29","close":68.7946},{"date":"2020-12-30","close":68.9077},{"date":"2020-12-31","close":69.8606},{"date":"2021-01-04","close":68.2455},{"date":"2021-01-05","close":68.7381},{"date":"2021-01-06","close":71.9763},{"date":"2021-01-07","close":71.508},{"date":"2021-01-08","close":72.9454},{"date":"2021-01-11","close":72.0409},{"date":"2021-01-12","close":72.2671},{"date":"2021-01-13","close":72.8081},{"date":"2021-01-14","close":72.3317},{"date":"2021-01-15","close":71.5241},{"date":"2021-01-19","close":70.3694},{"date":"2021-01-20","close":70.7569},{"date":"2021-01-21","close":70.3613},{"date":"2021-01-22","close":70.5874},{"date":"2021-01-25","close":72.9131},{"date":"2021-01-26","close":72.5901},{"date":"2021-01-27","close":71.4918},{"date":"2021-01-28","close":71.9844},{"date":"2021-01-29","close":70.66},{"date":"2021-02-01","close":70.9023},{"date":"2021-02-02","close":71.2496},{"date":"2021-02-03","close":71.0638},{"date":"2021-02-04","close":71.2899},{"date":"2021-02-05","close":70.9023},{"date":"2021-02-08","close":69.0531},{"date":"2021-02-09","close":69.2388},{"date":"2021-02-10","close":70.4743},{"date":"2021-02-11","close":69.6345},{"date":"2021-02-12","close":68.7785},{"date":"2021-02-16","close":67.7448},{"date":"2021-02-17","close":66.4931},{"date":"2021-02-18","close":66.6627},{"date":"2021-02-19","close":65.7825},{"date":"2021-02-22","close":63.5133},{"date":"2021-02-23","close":64.7569},{"date":"2021-02-24","close":64.6923},{"date":"2021-02-25","close":65.0557},{"date":"2021-02-26","close":64.1835},{"date":"2021-03-01","close":65.193},{"date":"2021-03-02","close":65.1849},{"date":"2021-03-03","close":63.2835},{"date":"2021-03-04","close":62.8685},{"date":"2021-03-05","close":65.6267},{"date":"2021-03-08","close":65.5942},{"date":"2021-03-09","close":66.4403},{"date":"2021-03-10","close":66.4647},{"date":"2021-03-11","close":65.765},{"date":"2021-03-12","close":66.7983},{"date":"2021-03-15","close":67.3272},{"date":"2021-03-16","close":67.3028},{"date":"2021-03-17","close":66.6682},{"date":"2021-03-18","close":66.2044},{"date":"2021-03-19","close":66.8309},{"date":"2021-03-22","close":66.9204},{"date":"2021-03-23","close":68.7266},{"date":"2021-03-24","close":69.6704},{"date":"2021-03-25","close":69.9958},{"date":"2021-03-26","close":69.8006},{"date":"2021-03-29","close":70.7444},{"date":"2021-03-30","close":70.2074},{"date":"2021-03-31","close":70.4515},{"date":"2021-04-01","close":70.3539},{"date":"2021-04-05","close":71.2651},{"date":"2021-04-06","close":71.3383},{"date":"2021-04-07","close":71.2732},{"date":"2021-04-08","close":70.9803},{"date":"2021-04-09","close":70.1179},{"date":"2021-04-12","close":70.305},{"date":"2021-04-13","close":71.1431},{"date":"2021-04-14","close":71.7289},{"date":"2021-04-15","close":72.2414},{"date":"2021-04-16","close":72.9737},{"date":"2021-04-19","close":72.6889},{"date":"2021-04-20","close":73.6978},{"date":"2021-04-21","close":72.8435},{"date":"2021-04-22","close":71.7777},{"date":"2021-04-23","close":71.737},{"date":"2021-04-26","close":71.4116},{"date":"2021-04-27","close":70.8013},{"date":"2021-04-28","close":69.524},{"date":"2021-04-29","close":69.231},{"date":"2021-04-30","close":70.1504},{"date":"2021-05-03","close":70.3132},{"date":"2021-05-04","close":70.0691},{"date":"2021-05-05","close":68.0106},{"date":"2021-05-06","close":68.6127},{"date":"2021-05-07","close":68.4011},{"date":"2021-05-10","close":69.524},{"date":"2021-05-11","close":68.3605},{"date":"2021-05-12","close":67.2702},{"date":"2021-05-13","close":68.9219},{"date":"2021-05-14","close":69.2555},{"date":"2021-05-17","close":68.393},{"date":"2021-05-18","close":68.5639},{"date":"2021-05-19","close":68.2221},{"date":"2021-05-20","close":68.6401},{"date":"2021-05-21","close":68.9105},{"date":"2021-05-24","close":68.2631},{"date":"2021-05-25","close":67.4682},{"date":"2021-05-26","close":66.7881},{"date":"2021-05-27","close":66.5012},{"date":"2021-05-28","close":66.534},{"date":"2021-06-01","close":65.4851},{"date":"2021-06-02","close":66.1652},{"date":"2021-06-03","close":67.3617},{"date":"2021-06-04","close":67.2306},{"date":"2021-06-07","close":67.2879},{"date":"2021-06-08","close":66.5012},{"date":"2021-06-09","close":67.6567},{"date":"2021-06-10","close":68.1156},{"date":"2021-06-11","close":67.8616},{"date":"2021-06-14","close":67.6485},{"date":"2021-06-15","close":68.6483},{"date":"2021-06-16","close":67.1732},{"date":"2021-06-17","close":67.7632},{"date":"2021-06-18","close":65.4933},{"date":"2021-06-21","close":66.1243},{"date":"2021-06-22","close":65.7391},{"date":"2021-06-23","close":64.5263},{"date":"2021-06-24","close":64.9688},{"date":"2021-06-25","close":65.7965},{"date":"2021-06-28","close":66.7553},{"date":"2021-06-29","close":65.6653},{"date":"2021-06-30","close":65.7555},{"date":"2021-07-01","close":65.4441},{"date":"2021-07-02","close":66.1324},{"date":"2021-07-06","close":66.4111},{"date":"2021-07-07","close":67.7714},{"date":"2021-07-08","close":67.6977},{"date":"2021-07-09","close":67.7141},{"date":"2021-07-12","close":67.6075},{"date":"2021-07-13","close":67.9599},{"date":"2021-07-14","close":68.8695},{"date":"2021-07-15","close":70.5659},{"date":"2021-07-16","close":71.5902},{"date":"2021-07-19","close":70.6642},{"date":"2021-07-20","close":70.4266},{"date":"2021-07-21","close":68.6565},{"date":"2021-07-22","close":69.5005},{"date":"2021-07-23","close":70.656},{"date":"2021-07-26","close":70.3282},{"date":"2021-07-27","close":71.7869},{"date":"2021-07-28","close":70.7871},{"date":"2021-07-29","close":70.7953},{"date":"2021-07-30","close":70.697},{"date":"2021-08-02","close":71.5411},{"date":"2021-08-03","close":71.9508},{"date":"2021-08-04","close":72.254},{"date":"2021-08-05","close":72.9588},{"date":"2021-08-06","close":72.9014},{"date":"2021-08-09","close":72.8932},{"date":"2021-08-10","close":72.8686},{"date":"2021-08-11","close":73.6881},{"date":"2021-08-12","close":73.4259},{"date":"2021-08-13","close":74.1143},{"date":"2021-08-16","close":74.4175},{"date":"2021-08-17","close":74.4421},{"date":"2021-08-18","close":73.934},{"date":"2021-08-19","close":74.7207},{"date":"2021-08-20","close":75.4828},{"date":"2021-08-23","close":74.6715},{"date":"2021-08-24","close":74.4748},{"date":"2021-08-25","close":74.0405},{"date":"2021-08-26","close":73.9913},{"date":"2021-08-27","close":73.9012},{"date":"2021-08-30","close":74.6141},{"date":"2021-08-31","close":74.3519},{"date":"2021-09-01","close":75.114},{"date":"2021-09-02","close":75.9007},{"date":"2021-09-03","close":75.3844},{"date":"2021-09-07","close":73.5324},{"date":"2021-09-08","close":75.3025},{"date":"2021-09-09","close":73.598},{"date":"2021-09-10","close":72.3851},{"date":"2021-09-13","close":72.4015},{"date":"2021-09-14","close":71.2706},{"date":"2021-09-15","close":70.3984},{"date":"2021-09-16","close":70.027},{"date":"2021-09-17","close":68.7397},{"date":"2021-09-20","close":68.7975},{"date":"2021-09-21","close":68.9378},{"date":"2021-09-22","close":68.4509},{"date":"2021-09-23","close":68.0713},{"date":"2021-09-24","close":68.2198},{"date":"2021-09-27","close":67.2544},{"date":"2021-09-28","close":66.8995},{"date":"2021-09-29","close":67.7825},{"date":"2021-09-30","close":67.4689},{"date":"2021-10-01","close":67.5349},{"date":"2021-10-04","close":70.0766},{"date":"2021-10-05","close":69.8868},{"date":"2021-10-06","close":71.1823},{"date":"2021-10-07","close":71.0421},{"date":"2021-10-08","close":70.4809},{"date":"2021-10-11","close":69.5897},{"date":"2021-10-12","close":70.5634},{"date":"2021-10-13","close":71.1658},{"date":"2021-10-14","close":72.3624},{"date":"2021-10-15","close":71.3061},{"date":"2021-10-18","close":70.4809},{"date":"2021-10-19","close":71.0998},{"date":"2021-10-20","close":71.2154},{"date":"2021-10-21","close":71.0421},{"date":"2021-10-22","close":71.3804},{"date":"2021-10-25","close":70.976},{"date":"2021-10-26","close":70.9925},{"date":"2021-10-27","close":70.6212},{"date":"2021-10-28","close":70.6872},{"date":"2021-10-29","close":70.0601},{"date":"2021-11-01","close":69.9363},{"date":"2021-11-02","close":69.7713},{"date":"2021-11-03","close":69.7465},{"date":"2021-11-04","close":69.1688},{"date":"2021-11-05","close":69.6557},{"date":"2021-11-08","close":68.1786},{"date":"2021-11-09","close":68.7562},{"date":"2021-11-10","close":69.1028},{"date":"2021-11-11","close":68.0878},{"date":"2021-11-12","close":67.6257},{"date":"2021-11-15","close":68.9048},{"date":"2021-11-16","close":68.7975},{"date":"2021-11-17","close":69.1276},{"date":"2021-11-18","close":68.6655},{"date":"2021-11-19","close":69.2019},{"date":"2021-11-22","close":69.8785},{"date":"2021-11-23","close":70.3076},{"date":"2021-11-24","close":70.0848},{"date":"2021-11-26","close":69.9115},{"date":"2021-11-29","close":70.3654},{"date":"2021-11-30","close":67.8898},{"date":"2021-12-01","close":67.997},{"date":"2021-12-02","close":68.5582},{"date":"2021-12-03","close":70.3901},{"date":"2021-12-06","close":71.0833},{"date":"2021-12-07","close":72.0406},{"date":"2021-12-08","close":72.0818},{"date":"2021-12-09","close":72.2303},{"date":"2021-12-10","close":72.5192},{"date":"2021-12-13","close":73.658},{"date":"2021-12-14","close":73.658},{"date":"2021-12-15","close":74.9866},{"date":"2021-12-16","close":75.5207},{"date":"2021-12-17","close":74.2663},{"date":"2021-12-20","close":74.4906},{"date":"2021-12-21","close":73.9008},{"date":"2021-12-22","close":74.2248},{"date":"2021-12-23","close":74.2995},{"date":"2021-12-27","close":74.1168},{"date":"2021-12-28","close":74.8146},{"date":"2021-12-29","close":75.2715},{"date":"2021-12-30","close":75.7118},{"date":"2021-12-31","close":75.5789},{"date":"2022-01-03","close":74.042},{"date":"2022-01-04","close":73.4273},{"date":"2022-01-05","close":74.1251},{"date":"2022-01-06","close":73.851},{"date":"2022-01-07","close":74.4823},{"date":"2022-01-10","close":73.9257},{"date":"2022-01-11","close":71.9652},{"date":"2022-01-12","close":72.6796},{"date":"2022-01-13","close":73.1615},{"date":"2022-01-14","close":72.5883},{"date":"2022-01-18","close":72.1064},{"date":"2022-01-19","close":72.1646},{"date":"2022-01-20","close":71.9985},{"date":"2022-01-21","close":72.364},{"date":"2022-01-24","close":71.5665},{"date":"2022-01-25","close":71.0847},{"date":"2022-01-26","close":70.3204},{"date":"2022-01-27","close":71.2259},{"date":"2022-01-28","close":72.447},{"date":"2022-01-31","close":74.3411},{"date":"2022-02-01","close":73.0784},{"date":"2022-02-02","close":73.6682},{"date":"2022-02-03","close":73.1615},{"date":"2022-02-04","close":72.8873},{"date":"2022-02-07","close":73.5103},{"date":"2022-02-08","close":72.9039},{"date":"2022-02-09","close":72.5716},{"date":"2022-02-10","close":70.3536},{"date":"2022-02-11","close":69.8801},{"date":"2022-02-14","close":68.2934},{"date":"2022-02-15","close":68.2602},{"date":"2022-02-16","close":67.8282},{"date":"2022-02-17","close":68.3516},{"date":"2022-02-18","close":68.8002},{"date":"2022-02-22","close":68.4596},{"date":"2022-02-23","close":66.2083},{"date":"2022-02-24","close":66.225},{"date":"2022-02-25","close":67.9612},{"date":"2022-02-28","close":67.9529},{"date":"2022-03-01","close":66.8231},{"date":"2022-03-02","close":67.6169},{"date":"2022-03-03","close":69.8945},{"date":"2022-03-04","close":71.9628},{"date":"2022-03-07","close":72.5657},{"date":"2022-03-08","close":71.251},{"date":"2022-03-09","close":70.4974},{"date":"2022-03-10","close":70.6397},{"date":"2022-03-11","close":70.1792},{"date":"2022-03-14","close":69.6852},{"date":"2022-03-15","close":70.4806},{"date":"2022-03-16","close":70.3634},{"date":"2022-03-17","close":70.556},{"date":"2022-03-18","close":69.861},{"date":"2022-03-21","close":70.7737},{"date":"2022-03-22","close":70.5058},{"date":"2022-03-23","close":70.9077},{"date":"2022-03-24","close":71.5274},{"date":"2022-03-25","close":72.5657},{"date":"2022-03-28","close":72.8755},{"date":"2022-03-29","close":73.5035},{"date":"2022-03-30","close":74.2237},{"date":"2022-03-31","close":73.8468},{"date":"2022-04-01","close":75.2285},{"date":"2022-04-04","close":74.6256},{"date":"2022-04-05","close":75.4378},{"date":"2022-04-06","close":77.2465},{"date":"2022-04-07","close":77.1544},{"date":"2022-04-08","close":77.481},{"date":"2022-04-11","close":76.853},{"date":"2022-04-12","close":77.7406},{"date":"2022-04-13","close":77.4643},{"date":"2022-04-14","close":77.5396},{"date":"2022-04-18","close":76.7609},{"date":"2022-04-19","close":77.4559},{"date":"2022-04-20","close":78.0923},{"date":"2022-04-21","close":77.9583},{"date":"2022-04-22","close":77.0372},{"date":"2022-04-25","close":75.9403},{"date":"2022-04-26","close":75.128},{"date":"2022-04-27","close":74.9522},{"date":"2022-04-28","close":75.5299},{"date":"2022-04-29","close":73.1853},{"date":"2022-05-02","close":72.1637},{"date":"2022-05-03","close":72.6159},{"date":"2022-05-04","close":74.165},{"date":"2022-05-05","close":75.2117},{"date":"2022-05-06","close":75.6974},{"date":"2022-05-09","close":75.8146},{"date":"2022-05-10","close":74.634},{"date":"2022-05-11","close":74.7679},{"date":"2022-05-12","close":74.4581},{"date":"2022-05-13","close":74.8098},{"date":"2022-05-16","close":74.7512},{"date":"2022-05-17","close":75.4127},{"date":"2022-05-18","close":75.2086},{"date":"2022-05-19","close":75.4279},{"date":"2022-05-20","close":76.2122},{"date":"2022-05-23","close":76.9881},{"date":"2022-05-24","close":78.1266},{"date":"2022-05-25","close":77.7133},{"date":"2022-05-26","close":77.7471},{"date":"2022-05-27","close":78.6832},{"date":"2022-05-31","close":77.8567},{"date":"2022-06-01","close":77.688},{"date":"2022-06-02","close":77.941},{"date":"2022-06-03","close":77.8398},{"date":"2022-06-06","close":77.823},{"date":"2022-06-07","close":78.2952},{"date":"2022-06-08","close":76.423},{"date":"2022-06-09","close":74.0617},{"date":"2022-06-10","close":74.2388},{"date":"2022-06-13","close":70.7558},{"date":"2022-06-14","close":68.0909},{"date":"2022-06-15","close":67.9559},{"date":"2022-06-16","close":66.4632},{"date":"2022-06-17","close":65.7633},{"date":"2022-06-21","close":67.0957},{"date":"2022-06-22","close":67.9559},{"date":"2022-06-23","close":69.2378},{"date":"2022-06-24","close":70.292},{"date":"2022-06-27","close":70.916},{"date":"2022-06-28","close":70.351},{"date":"2022-06-29","close":70.4016},{"date":"2022-06-30","close":71.2365},{"date":"2022-07-01","close":73.4966},{"date":"2022-07-05","close":70.3089},{"date":"2022-07-06","close":70.9667},{"date":"2022-07-07","close":70.4944},{"date":"2022-07-08","close":70.2667},{"date":"2022-07-11","close":70.604},{"date":"2022-07-12","close":70.3173},{"date":"2022-07-13","close":69.8281},{"date":"2022-07-14","close":70.4016},{"date":"2022-07-15","close":70.5534},{"date":"2022-07-18","close":69.533},{"date":"2022-07-19","close":70.2077},{"date":"2022-07-20","close":69.5583},{"date":"2022-07-21","close":70.0137},{"date":"2022-07-22","close":70.8907},{"date":"2022-07-25","close":71.5823},{"date":"2022-07-26","close":72.0208},{"date":"2022-07-27","close":71.8606},{"date":"2022-07-28","close":74.4328},{"date":"2022-07-29","close":74.399},{"date":"2022-08-01","close":75.2339},{"date":"2022-08-02","close":76.1026},{"date":"2022-08-03","close":76.6001},{"date":"2022-08-04","close":76.7435},{"date":"2022-08-05","close":76.2206},{"date":"2022-08-08","close":76.6845},{"date":"2022-08-09","close":77.2748},{"date":"2022-08-10","close":77.2917},{"date":"2022-08-11","close":77.2579},{"date":"2022-08-12","close":78.5229},{"date":"2022-08-15","close":78.6916},{"date":"2022-08-16","close":78.9193},{"date":"2022-08-17","close":79.1133},{"date":"2022-08-18","close":79.2398},{"date":"2022-08-19","close":78.9615},{"date":"2022-08-22","close":77.8061},{"date":"2022-08-23","close":77.3844},{"date":"2022-08-24","close":77.6121},{"date":"2022-08-25","close":78.2952},{"date":"2022-08-26","close":77.2495},{"date":"2022-08-29","close":77.4941},{"date":"2022-08-30","close":76.5495},{"date":"2022-08-31","close":75.6387},{"date":"2022-09-01","close":76.6339},{"date":"2022-09-02","close":75.5207},{"date":"2022-09-06","close":75.1833},{"date":"2022-09-07","close":77.435},{"date":"2022-09-08","close":77.0977},{"date":"2022-09-09","close":77.2748},{"date":"2022-09-12","close":78.0422},{"date":"2022-09-13","close":75.5966},{"date":"2022-09-14","close":76.4821},{"date":"2022-09-15","close":74.3737},{"date":"2022-09-16","close":74.8882},{"date":"2022-09-19","close":75.5038},{"date":"2022-09-20","close":74.7279},{"date":"2022-09-21","close":74.0701},{"date":"2022-09-22","close":74.2051},{"date":"2022-09-23","close":73.7786},{"date":"2022-09-26","close":71.8927},{"date":"2022-09-27","close":70.0748},{"date":"2022-09-28","close":70.644},{"date":"2022-09-29","close":67.6028},{"date":"2022-09-30","close":66.2266},{"date":"2022-10-03","close":68.2144},{"date":"2022-10-04","close":68.8261},{"date":"2022-10-05","close":67.0251},{"date":"2022-10-06","close":64.1283},{"date":"2022-10-07","close":63.075},{"date":"2022-10-10","close":63.6866},{"date":"2022-10-11","close":63.2279},{"date":"2022-10-12","close":60.9682},{"date":"2022-10-13","close":62.6587},{"date":"2022-10-14","close":61.6393},{"date":"2022-10-17","close":62.7522},{"date":"2022-10-18","close":64.4427},{"date":"2022-10-19","close":63.2873},{"date":"2022-10-20","close":60.8918},{"date":"2022-10-21","close":61.6648},{"date":"2022-10-24","close":61.8177},{"date":"2022-10-25","close":62.99},{"date":"2022-10-26","close":62.8881},{"date":"2022-10-27","close":63.4318},{"date":"2022-10-28","close":65.2157},{"date":"2022-10-31","close":64.7995},{"date":"2022-11-01","close":65.3941},{"date":"2022-11-02","close":64.7655},{"date":"2022-11-03","close":64.7315},{"date":"2022-11-04","close":65.564},{"date":"2022-11-07","close":63.7376},{"date":"2022-11-08","close":64.5191},{"date":"2022-11-09","close":63.6357},{"date":"2022-11-10","close":67.212},{"date":"2022-11-11","close":66.337},{"date":"2022-11-14","close":65.9803},{"date":"2022-11-15","close":66.8128},{"date":"2022-11-16","close":67.5348},{"date":"2022-11-17","close":66.3455},{"date":"2022-11-18","close":67.6622},{"date":"2022-11-21","close":68.2994},{"date":"2022-11-22","close":68.8176},{"date":"2022-11-23","close":69.8115},{"date":"2022-11-25","close":70.0323},{"date":"2022-11-28","close":69.4207},{"date":"2022-11-29","close":68.5117},{"date":"2022-11-30","close":70.3891},{"date":"2022-12-01","close":71.2811},{"date":"2022-12-02","close":71.1112},{"date":"2022-12-05","close":71.0602},{"date":"2022-12-06","close":71.6634},{"date":"2022-12-07","close":71.1537},{"date":"2022-12-08","close":71.8587},{"date":"2022-12-09","close":71.4},{"date":"2022-12-12","close":72.8017},{"date":"2022-12-13","close":73.0141},{"date":"2022-12-14","close":72.9291},{"date":"2022-12-15","close":72.0031},{"date":"2022-12-16","close":70.8477},{"date":"2022-12-19","close":70.8905},{"date":"2022-12-20","close":70.745},{"date":"2022-12-21","close":71.8747},{"date":"2022-12-22","close":71.1558},{"date":"2022-12-23","close":72.0887},{"date":"2022-12-27","close":72.722},{"date":"2022-12-28","close":72.1314},{"date":"2022-12-29","close":72.8161},{"date":"2022-12-30","close":71.7549},{"date":"2023-01-03","close":72.0801},{"date":"2023-01-04","close":73.0301},{"date":"2023-01-05","close":71.6779},{"date":"2023-01-06","close":73.4324},{"date":"2023-01-09","close":73.3553},{"date":"2023-01-10","close":73.3382},{"date":"2023-01-11","close":73.4409},{"date":"2023-01-12","close":72.8589},{"date":"2023-01-13","close":71.9089},{"date":"2023-01-17","close":71.6608},{"date":"2023-01-18","close":69.504},{"date":"2023-01-19","close":68.2801},{"date":"2023-01-20","close":68.2459},{"date":"2023-01-23","close":68.3743},{"date":"2023-01-24","close":68.6824},{"date":"2023-01-25","close":68.2202},{"date":"2023-01-26","close":68.7423},{"date":"2023-01-27","close":69.2729},{"date":"2023-01-30","close":69.6409},{"date":"2023-01-31","close":70.4625},{"date":"2023-02-01","close":70.7878},{"date":"2023-02-02","close":71.3783},{"date":"2023-02-03","close":68.768},{"date":"2023-02-06","close":69.5896},{"date":"2023-02-07","close":69.0504},{"date":"2023-02-08","close":67.7238},{"date":"2023-02-09","close":66.9193},{"date":"2023-02-10","close":68.5283},{"date":"2023-02-13","close":68.7166},{"date":"2023-02-14","close":67.5184},{"date":"2023-02-15","close":68.3657},{"date":"2023-02-16","close":67.3729},{"date":"2023-02-17","close":68.6995},{"date":"2023-02-21","close":67.0648},{"date":"2023-02-22","close":67.1247},{"date":"2023-02-23","close":66.7909},{"date":"2023-02-24","close":66.2261},{"date":"2023-02-27","close":65.9779},{"date":"2023-02-28","close":64.4972},{"date":"2023-03-01","close":63.1889},{"date":"2023-03-02","close":64.0352},{"date":"2023-03-03","close":65.1492},{"date":"2023-03-06","close":65.3652},{"date":"2023-03-07","close":63.9575},{"date":"2023-03-08","close":64.7002},{"date":"2023-03-09","close":64.1388},{"date":"2023-03-10","close":62.9384},{"date":"2023-03-13","close":64.5965},{"date":"2023-03-14","close":65.5724},{"date":"2023-03-15","close":66.341},{"date":"2023-03-16","close":66.3237},{"date":"2023-03-17","close":65.5551},{"date":"2023-03-20","close":65.7883},{"date":"2023-03-21","close":64.7002},{"date":"2023-03-22","close":63.4911},{"date":"2023-03-23","close":63.258},{"date":"2023-03-24","close":65.3997},{"date":"2023-03-27","close":65.5119},{"date":"2023-03-28","close":65.7883},{"date":"2023-03-29","close":66.9714},{"date":"2023-03-30","close":67.455},{"date":"2023-03-31","close":67.5846},{"date":"2023-04-03","close":66.8505},{"date":"2023-04-04","close":67.4032},{"date":"2023-04-05","close":69.5363},{"date":"2023-04-06","close":69.7954},{"date":"2023-04-10","close":69.4845},{"date":"2023-04-11","close":69.3031},{"date":"2023-04-12","close":68.8886},{"date":"2023-04-13","close":68.759},{"date":"2023-04-14","close":67.7573},{"date":"2023-04-17","close":68.3445},{"date":"2023-04-18","close":67.6882},{"date":"2023-04-19","close":68.215},{"date":"2023-04-20","close":67.8868},{"date":"2023-04-21","close":68.0854},{"date":"2023-04-24","close":68.5172},{"date":"2023-04-25","close":68.7159},{"date":"2023-04-26","close":66.9369},{"date":"2023-04-27","close":67.3428},{"date":"2023-04-28","close":67.0232},{"date":"2023-05-01","close":67.1182},{"date":"2023-05-02","close":66.0128},{"date":"2023-05-03","close":66.1855},{"date":"2023-05-04","close":66.2547},{"date":"2023-05-05","close":66.8764},{"date":"2023-05-08","close":66.2805},{"date":"2023-05-09","close":66.0215},{"date":"2023-05-10","close":66.4792},{"date":"2023-05-11","close":65.8488},{"date":"2023-05-12","close":66.5655},{"date":"2023-05-15","close":66.3583},{"date":"2023-05-16","close":64.3547},{"date":"2023-05-17","close":64.5683},{"date":"2023-05-18","close":64.1587},{"date":"2023-05-19","close":63.7665},{"date":"2023-05-22","close":63.4005},{"date":"2023-05-23","close":63.4005},{"date":"2023-05-24","close":62.5726},{"date":"2023-05-25","close":61.7534},{"date":"2023-05-26","close":59.8623},{"date":"2023-05-30","close":59.1912},{"date":"2023-05-31","close":60.3329},{"date":"2023-06-01","close":59.9842},{"date":"2023-06-02","close":61.0126},{"date":"2023-06-05","close":61.4483},{"date":"2023-06-06","close":61.0039},{"date":"2023-06-07","close":62.5116},{"date":"2023-06-08","close":62.3895},{"date":"2023-06-09","close":61.3263},{"date":"2023-06-12","close":61.2043},{"date":"2023-06-13","close":61.0562},{"date":"2023-06-14","close":60.9167},{"date":"2023-06-15","close":61.8841},{"date":"2023-06-16","close":62.8166},{"date":"2023-06-20","close":61.5616},{"date":"2023-06-21","close":62.0758},{"date":"2023-06-22","close":61.6575},{"date":"2023-06-23","close":60.7686},{"date":"2023-06-26","close":61.7185},{"date":"2023-06-27","close":62.1455},{"date":"2023-06-28","close":60.6466},{"date":"2023-06-29","close":60.7599},{"date":"2023-06-30","close":61.8057},{"date":"2023-07-03","close":61.9189},{"date":"2023-07-05","close":62.4331},{"date":"2023-07-06","close":62.2065},{"date":"2023-07-07","close":61.7272},{"date":"2023-07-10","close":61.3351},{"date":"2023-07-11","close":62.1891},{"date":"2023-07-12","close":63.1129},{"date":"2023-07-13","close":63.6532},{"date":"2023-07-14","close":63.4615},{"date":"2023-07-17","close":62.9037},{"date":"2023-07-18","close":62.2327},{"date":"2023-07-19","close":62.8776},{"date":"2023-07-20","close":64.0889},{"date":"2023-07-21","close":64.76},{"date":"2023-07-24","close":64.2284},{"date":"2023-07-25","close":64.394},{"date":"2023-07-26","close":64.1587},{"date":"2023-07-27","close":62.9822},{"date":"2023-07-28","close":62.834},{"date":"2023-07-31","close":63.0344},{"date":"2023-08-01","close":61.3089},{"date":"2023-08-02","close":60.8296},{"date":"2023-08-03","close":59.3655},{"date":"2023-08-04","close":58.5986},{"date":"2023-08-07","close":58.4591},{"date":"2023-08-08","close":58.3372},{"date":"2023-08-09","close":58.6422},{"date":"2023-08-10","close":57.8143},{"date":"2023-08-11","close":58.4243},{"date":"2023-08-14","close":57.8143},{"date":"2023-08-15","close":56.0016},{"date":"2023-08-16","close":56.141},{"date":"2023-08-17","close":56.1061},{"date":"2023-08-18","close":56.1846},{"date":"2023-08-21","close":55.6443},{"date":"2023-08-22","close":55.6617},{"date":"2023-08-23","close":55.8883},{"date":"2023-08-24","close":55.7488},{"date":"2023-08-25","close":56.7946},{"date":"2023-08-28","close":56.7946},{"date":"2023-08-29","close":56.9341},{"date":"2023-08-30","close":56.141},{"date":"2023-08-31","close":55.6181},{"date":"2023-09-01","close":54.9471},{"date":"2023-09-05","close":53.4917},{"date":"2023-09-06","close":53.1431},{"date":"2023-09-07","close":53.4656},{"date":"2023-09-08","close":54.1017},{"date":"2023-09-11","close":54.3457},{"date":"2023-09-12","close":54.3719},{"date":"2023-09-13","close":55.2085},{"date":"2023-09-14","close":56.1584},{"date":"2023-09-15","close":55.958},{"date":"2023-09-18","close":56.0277},{"date":"2023-09-19","close":55.592},{"date":"2023-09-20","close":55.7401},{"date":"2023-09-21","close":55.7837},{"date":"2023-09-22","close":55.1187},{"date":"2023-09-25","close":54.4405},{"date":"2023-09-26","close":52.5909},{"date":"2023-09-27","close":51.763},{"date":"2023-09-28","close":50.5211},{"date":"2023-09-29","close":51.2169},{"date":"2023-10-02","close":49.0854},{"date":"2023-10-03","close":49.3673},{"date":"2023-10-04","close":49.4201},{"date":"2023-10-05","close":48.6274},{"date":"2023-10-06","close":49.1559},{"date":"2023-10-09","close":50.4154},{"date":"2023-10-10","close":51.3314},{"date":"2023-10-11","close":51.9391},{"date":"2023-10-12","close":48.0549},{"date":"2023-10-13","close":48.4689},{"date":"2023-10-16","close":49.4994},{"date":"2023-10-17","close":48.8476},{"date":"2023-10-18","close":47.9933},{"date":"2023-10-19","close":47.4736},{"date":"2023-10-20","close":47.1213},{"date":"2023-10-23","close":46.2053},{"date":"2023-10-24","close":47.5881},{"date":"2023-10-25","close":47.7555},{"date":"2023-10-26","close":47.7026},{"date":"2023-10-27","close":46.8218},{"date":"2023-10-30","close":47.0244},{"date":"2023-10-31","close":47.3767},{"date":"2023-11-01","close":46.7602},{"date":"2023-11-02","close":47.8083},{"date":"2023-11-03","close":48.8212},{"date":"2023-11-06","close":49.8165},{"date":"2023-11-07","close":49.6315},{"date":"2023-11-08","close":49.0502},{"date":"2023-11-09","close":47.7731},{"date":"2023-11-10","close":47.3855},{"date":"2023-11-13","close":46.7073},{"date":"2023-11-14","close":49.5258},{"date":"2023-11-15","close":50.4242},{"date":"2023-11-16","close":50.6268},{"date":"2023-11-17","close":51.534},{"date":"2023-11-20","close":51.349},{"date":"2023-11-21","close":51.807},{"date":"2023-11-22","close":52.4324},{"date":"2023-11-24","close":52.1946},{"date":"2023-11-27","close":52.0008},{"date":"2023-11-28","close":52.7847},{"date":"2023-11-29","close":52.5909},{"date":"2023-11-30","close":52.3267},{"date":"2023-12-01","close":53.5333},{"date":"2023-12-04","close":53.4541},{"date":"2023-12-05","close":53.0137},{"date":"2023-12-06","close":53.3748},{"date":"2023-12-07","close":53.1722},{"date":"2023-12-08","close":52.5381},{"date":"2023-12-11","close":53.5421},{"date":"2023-12-12","close":53.0313},{"date":"2023-12-13","close":55.5679},{"date":"2023-12-14","close":55.9555},{"date":"2023-12-15","close":55.0341},{"date":"2023-12-18","close":55.1765},{"date":"2023-12-19","close":54.8382},{"date":"2023-12-20","close":53.8857},{"date":"2023-12-21","close":54.2239},{"date":"2023-12-22","close":54.3753},{"date":"2023-12-26","close":54.6958},{"date":"2023-12-27","close":54.6246},{"date":"2023-12-28","close":55.1587},{"date":"2023-12-29","close":54.945},{"date":"2024-01-02","close":56.7433},{"date":"2024-01-03","close":57.2329},{"date":"2024-01-04","close":55.9866},{"date":"2024-01-05","close":55.2566},{"date":"2024-01-08","close":55.9688},{"date":"2024-01-09","close":51.6334},{"date":"2024-01-10","close":51.9539},{"date":"2024-01-11","close":50.85},{"date":"2024-01-12","close":50.6363},{"date":"2024-01-16","close":50.0666},{"date":"2024-01-17","close":48.749},{"date":"2024-01-18","close":48.0725},{"date":"2024-01-19","close":47.5472},{"date":"2024-01-22","close":46.9864},{"date":"2024-01-23","close":47.0754},{"date":"2024-01-24","close":47.3247},{"date":"2024-01-25","close":48.8381},{"date":"2024-01-26","close":49.0695},{"date":"2024-01-29","close":49.1051},{"date":"2024-01-30","close":48.7935},{"date":"2024-01-31","close":48.2683},{"date":"2024-02-01","close":49.8173},{"date":"2024-02-02","close":49.1407},{"date":"2024-02-05","close":47.7965},{"date":"2024-02-06","close":47.841},{"date":"2024-02-07","close":47.8855},{"date":"2024-02-08","close":48.1348},{"date":"2024-02-09","close":48.9449},{"date":"2024-02-12","close":49.3811},{"date":"2024-02-13","close":48.5176},{"date":"2024-02-14","close":50.7966},{"date":"2024-02-15","close":52.1853},{"date":"2024-02-16","close":52.4079},{"date":"2024-02-20","close":51.2061},{"date":"2024-02-21","close":52.0073},{"date":"2024-02-22","close":51.7313},{"date":"2024-02-23","close":52.4079},{"date":"2024-02-26","close":51.3129},{"date":"2024-02-27","close":52.764},{"date":"2024-02-28","close":52.1764},{"date":"2024-02-29","close":52.2565},{"date":"2024-03-01","close":51.9984},{"date":"2024-03-04","close":53.0934},{"date":"2024-03-05","close":52.3994},{"date":"2024-03-06","close":52.7239},{"date":"2024-03-07","close":53.5531},{"date":"2024-03-08","close":54.1479},{"date":"2024-03-11","close":54.6616},{"date":"2024-03-12","close":53.9045},{"date":"2024-03-13","close":53.3007},{"date":"2024-03-14","close":53.2286},{"date":"2024-03-15","close":53.1024},{"date":"2024-03-18","close":53.1385},{"date":"2024-03-19","close":52.9943},{"date":"2024-03-20","close":53.3638},{"date":"2024-03-21","close":52.1741},{"date":"2024-03-22","close":52.1741},{"date":"2024-03-25","close":51.8407},{"date":"2024-03-26","close":50.7321},{"date":"2024-03-27","close":53.1565},{"date":"2024-03-28","close":53.8685},{"date":"2024-04-01","close":53.0664},{"date":"2024-04-02","close":53.4179},{"date":"2024-04-03","close":52.6608},{"date":"2024-04-04","close":53.1024},{"date":"2024-04-05","close":52.7329},{"date":"2024-04-08","close":53.5981},{"date":"2024-04-09","close":54.0397},{"date":"2024-04-10","close":53.2376},{"date":"2024-04-11","close":53.3097},{"date":"2024-04-12","close":52.9853},{"date":"2024-04-15","close":52.4896},{"date":"2024-04-16","close":51.5522},{"date":"2024-04-17","close":52.7329},{"date":"2024-04-18","close":53.1655},{"date":"2024-04-19","close":53.7964},{"date":"2024-04-22","close":54.3462},{"date":"2024-04-23","close":54.3912},{"date":"2024-04-24","close":54.8328},{"date":"2024-04-25","close":54.5444},{"date":"2024-04-26","close":53.5891},{"date":"2024-04-29","close":54.4904},{"date":"2024-04-30","close":54.6346},{"date":"2024-05-01","close":55.5358},{"date":"2024-05-02","close":54.7517},{"date":"2024-05-03","close":54.0848},{"date":"2024-05-06","close":53.8144},{"date":"2024-05-07","close":55.1303},{"date":"2024-05-08","close":55.0131},{"date":"2024-05-09","close":55.662},{"date":"2024-05-10","close":55.8062},{"date":"2024-05-13","close":55.2294},{"date":"2024-05-14","close":54.8869},{"date":"2024-05-15","close":55.2015},{"date":"2024-05-16","close":56.0497},{"date":"2024-05-17","close":55.5937},{"date":"2024-05-20","close":55.4295},{"date":"2024-05-21","close":55.8308},{"date":"2024-05-22","close":54.5449},{"date":"2024-05-23","close":52.4656},{"date":"2024-05-24","close":52.4656},{"date":"2024-05-28","close":51.7999},{"date":"2024-05-29","close":51.7725},{"date":"2024-05-30","close":52.5021},{"date":"2024-05-31","close":54.016},{"date":"2024-06-03","close":54.4264},{"date":"2024-06-04","close":55.466},{"date":"2024-06-05","close":54.2805},{"date":"2024-06-06","close":53.6512},{"date":"2024-06-07","close":53.4232},{"date":"2024-06-10","close":53.8427},{"date":"2024-06-11","close":53.8883},{"date":"2024-06-12","close":53.7515},{"date":"2024-06-13","close":53.5418},{"date":"2024-06-14","close":53.8154},{"date":"2024-06-17","close":52.5751},{"date":"2024-06-18","close":52.8943},{"date":"2024-06-20","close":52.8851},{"date":"2024-06-21","close":52.1464},{"date":"2024-06-24","close":52.8943},{"date":"2024-06-25","close":52.0644},{"date":"2024-06-26","close":51.9549},{"date":"2024-06-27","close":52.1556},{"date":"2024-06-28","close":51.7178},{"date":"2024-07-01","close":51.581},{"date":"2024-07-02","close":51.5446},{"date":"2024-07-03","close":52.265},{"date":"2024-07-05","close":52.2285},{"date":"2024-07-08","close":52.265},{"date":"2024-07-09","close":52.7484},{"date":"2024-07-10","close":52.9763},{"date":"2024-07-11","close":54.171},{"date":"2024-07-12","close":55.0283},{"date":"2024-07-15","close":54.0434},{"date":"2024-07-16","close":54.4629},{"date":"2024-07-17","close":56.1318},{"date":"2024-07-18","close":55.9859},{"date":"2024-07-19","close":55.7214},{"date":"2024-07-22","close":56.3233},{"date":"2024-07-23","close":55.466},{"date":"2024-07-24","close":57.4815},{"date":"2024-07-25","close":58.0013},{"date":"2024-07-26","close":58.8221},{"date":"2024-07-29","close":59.2233},{"date":"2024-07-30","close":60.1536},{"date":"2024-07-31","close":59.196},{"date":"2024-08-01","close":60.2539},{"date":"2024-08-02","close":61.2023},{"date":"2024-08-05","close":59.2963},{"date":"2024-08-06","close":59.7249},{"date":"2024-08-07","close":59.5881},{"date":"2024-08-08","close":59.1413},{"date":"2024-08-09","close":59.196},{"date":"2024-08-12","close":59.1595},{"date":"2024-08-13","close":59.962},{"date":"2024-08-14","close":60.6004},{"date":"2024-08-15","close":59.1413},{"date":"2024-08-16","close":59.3784},{"date":"2024-08-19","close":60.0441},{"date":"2024-08-20","close":60.19},{"date":"2024-08-21","close":60.6734},{"date":"2024-08-22","close":61.2297},{"date":"2024-08-23","close":60.9014},{"date":"2024-08-26","close":61.0746},{"date":"2024-08-27","close":60.5913},{"date":"2024-08-28","close":61.1385},{"date":"2024-08-29","close":60.7919},{"date":"2024-08-30","close":61.5853},{"date":"2024-09-03","close":61.7677},{"date":"2024-09-04","close":62.169},{"date":"2024-09-05","close":62.0596},{"date":"2024-09-06","close":61.4668},{"date":"2024-09-09","close":62.0687},{"date":"2024-09-10","close":62.014},{"date":"2024-09-11","close":61.8225},{"date":"2024-09-12","close":61.558},{"date":"2024-09-13","close":61.9866},{"date":"2024-09-16","close":62.3788},{"date":"2024-09-17","close":62.2237},{"date":"2024-09-18","close":61.5489},{"date":"2024-09-19","close":61.2844},{"date":"2024-09-20","close":61.2297},{"date":"2024-09-23","close":61.3265},{"date":"2024-09-24","close":61.3172},{"date":"2024-09-25","close":60.9577},{"date":"2024-09-26","close":60.8287},{"date":"2024-09-27","close":62.239},{"date":"2024-09-30","close":62.7276},{"date":"2024-10-01","close":62.4326},{"date":"2024-10-02","close":61.4647},{"date":"2024-10-03","close":60.7365},{"date":"2024-10-04","close":60.2664},{"date":"2024-10-07","close":59.0681},{"date":"2024-10-08","close":58.7362},{"date":"2024-10-09","close":58.4321},{"date":"2024-10-10","close":58.8653},{"date":"2024-10-11","close":58.8284},{"date":"2024-10-14","close":59.0128},{"date":"2024-10-15","close":60.2848},{"date":"2024-10-16","close":60.6075},{"date":"2024-10-17","close":59.9161},{"date":"2024-10-18","close":60.9577},{"date":"2024-10-21","close":60.9577},{"date":"2024-10-22","close":61.0499},{"date":"2024-10-23","close":61.8427},{"date":"2024-10-24","close":61.5938},{"date":"2024-10-25","close":60.6904},{"date":"2024-10-28","close":61.2896},{"date":"2024-10-29","close":59.5013},{"date":"2024-10-30","close":60.3678},{"date":"2024-10-31","close":60.6996},{"date":"2024-11-01","close":58.6902},{"date":"2024-11-04","close":58.4413},{"date":"2024-11-05","close":57.2153},{"date":"2024-11-06","close":55.9524},{"date":"2024-11-07","close":56.0631},{"date":"2024-11-08","close":56.5977},{"date":"2024-11-11","close":56.3119},{"date":"2024-11-12","close":55.8326},{"date":"2024-11-13","close":56.0815},{"date":"2024-11-14","close":56.6714},{"date":"2024-11-15","close":57.0125},{"date":"2024-11-18","close":57.2153},{"date":"2024-11-19","close":56.8466},{"date":"2024-11-20","close":56.7913},{"date":"2024-11-21","close":57.8421},{"date":"2024-11-22","close":58.4228},{"date":"2024-11-25","close":58.9759},{"date":"2024-11-26","close":58.6072},{"date":"2024-11-27","close":59.5382},{"date":"2024-11-29","close":59.446},{"date":"2024-12-02","close":58.6902},{"date":"2024-12-03","close":56.5147},{"date":"2024-12-04","close":56.9572},{"date":"2024-12-05","close":56.8189},{"date":"2024-12-06","close":55.1044},{"date":"2024-12-09","close":55.5376},{"date":"2024-12-10","close":55.805},{"date":"2024-12-11","close":55.298},{"date":"2024-12-12","close":55.1136},{"date":"2024-12-13","close":54.8647},{"date":"2024-12-16","close":53.5835},{"date":"2024-12-17","close":53.9337},{"date":"2024-12-18","close":52.408},{"date":"2024-12-19","close":52.1653},{"date":"2024-12-20","close":53.1452},{"date":"2024-12-23","close":53.3598},{"date":"2024-12-24","close":53.4531},{"date":"2024-12-26","close":53.5091},{"date":"2024-12-27","close":53.4905},{"date":"2024-12-30","close":53.4718},{"date":"2024-12-31","close":53.5931},{"date":"2025-01-02","close":53.5091},{"date":"2025-01-03","close":53.4811},{"date":"2025-01-06","close":52.4733},{"date":"2025-01-07","close":52.3333},{"date":"2025-01-08","close":52.9306},{"date":"2025-01-10","close":51.9134},{"date":"2025-01-13","close":52.128},{"date":"2025-01-14","close":52.24},{"date":"2025-01-15","close":52.8279},{"date":"2025-01-16","close":54.237},{"date":"2025-01-17","close":54.0037},{"date":"2025-01-21","close":54.3397},{"date":"2025-01-22","close":52.0627},{"date":"2025-01-23","close":52.4733},{"date":"2025-01-24","close":52.5573},{"date":"2025-01-27","close":54.3397},{"date":"2025-01-28","close":53.8357},{"date":"2025-01-29","close":53.4531},{"date":"2025-01-30","close":53.5838},{"date":"2025-01-31","close":53.8264},{"date":"2025-02-03","close":54.5916},{"date":"2025-02-04","close":54.153},{"date":"2025-02-05","close":54.657},{"date":"2025-02-06","close":55.0022},{"date":"2025-02-07","close":55.4502},{"date":"2025-02-10","close":56.4487},{"date":"2025-02-11","close":57.3539},{"date":"2025-02-12","close":55.7301},{"date":"2025-02-13","close":58.3244},{"date":"2025-02-14","close":57.4285},{"date":"2025-02-18","close":57.4005},{"date":"2025-02-19","close":58.511},{"date":"2025-02-20","close":59.1456},{"date":"2025-02-21","close":59.1363},{"date":"2025-02-24","close":58.819},{"date":"2025-02-25","close":59.5375},{"date":"2025-02-26","close":59.2203},{"date":"2025-02-27","close":58.2404},{"date":"2025-02-28","close":58.8003},{"date":"2025-03-03","close":58.8003},{"date":"2025-03-04","close":56.4231},{"date":"2025-03-05","close":55.5258},{"date":"2025-03-06","close":55.4503},{"date":"2025-03-07","close":57.5942},{"date":"2025-03-10","close":58.3309},{"date":"2025-03-11","close":57.1787},{"date":"2025-03-12","close":56.1492},{"date":"2025-03-13","close":56.7725},{"date":"2025-03-14","close":57.9815},{"date":"2025-03-17","close":58.0854},{"date":"2025-03-18","close":58.4631},{"date":"2025-03-19","close":58.0854},{"date":"2025-03-20","close":58.1798},{"date":"2025-03-21","close":57.547},{"date":"2025-03-24","close":57.4809},{"date":"2025-03-25","close":55.743},{"date":"2025-03-26","close":56.612},{"date":"2025-03-27","close":56.952},{"date":"2025-03-28","close":57.7264},{"date":"2025-03-31","close":58.6615},{"date":"2025-04-01","close":58.6426},{"date":"2025-04-02","close":59.1526},{"date":"2025-04-03","close":58.482},{"date":"2025-04-04","close":55.1008},{"date":"2025-04-07","close":52.4752},{"date":"2025-04-08","close":51.2379},{"date":"2025-04-09","close":53.1835},{"date":"2025-04-10","close":52.5979},{"date":"2025-04-11","close":53.193},{"date":"2025-04-14","close":55.233},{"date":"2025-04-15","close":54.7608},{"date":"2025-04-16","close":54.8364},{"date":"2025-04-17","close":54.2508},{"date":"2025-04-21","close":53.2496},{"date":"2025-04-22","close":54.8269},{"date":"2025-04-23","close":54.7419},{"date":"2025-04-24","close":55.2803},{"date":"2025-04-25","close":54.6475},{"date":"2025-04-28","close":55.8186},{"date":"2025-04-29","close":56.1208},{"date":"2025-04-30","close":56.1775},{"date":"2025-05-01","close":55.7997},{"date":"2025-05-02","close":55.5636},{"date":"2025-05-05","close":55.9981},{"date":"2025-05-06","close":55.9225},{"date":"2025-05-07","close":58.7843},{"date":"2025-05-08","close":59.2282},{"date":"2025-05-09","close":59.5021},{"date":"2025-05-12","close":58.7937},{"date":"2025-05-13","close":59.4171},{"date":"2025-05-14","close":57.9437},{"date":"2025-05-15","close":59.6486},{"date":"2025-05-16","close":60.4327},{"date":"2025-05-19","close":60.7483},{"date":"2025-05-20","close":62.6798},{"date":"2025-05-21","close":61.1594},{"date":"2025-05-22","close":60.2988},{"date":"2025-05-23","close":60.6813},{"date":"2025-05-27","close":61.781},{"date":"2025-05-28","close":60.5953},{"date":"2025-05-29","close":61.2837},{"date":"2025-05-30","close":61.9722},{"date":"2025-06-02","close":62.0774},{"date":"2025-06-03","close":62.3929},{"date":"2025-06-04","close":61.8288},{"date":"2025-06-05","close":62.4408},{"date":"2025-06-06","close":62.6224},{"date":"2025-06-09","close":62.7659},{"date":"2025-06-10","close":63.0049},{"date":"2025-06-11","close":62.6798},{"date":"2025-06-12","close":62.9189},{"date":"2025-06-13","close":62.3547},{"date":"2025-06-16","close":61.5419},{"date":"2025-06-17","close":60.4327},{"date":"2025-06-18","close":59.6677},{"date":"2025-06-20","close":59.7825},{"date":"2025-06-23","close":60.5953},{"date":"2025-06-24","close":61.0447},{"date":"2025-06-25","close":59.7251},{"date":"2025-06-26","close":60.4805},{"date":"2025-06-27","close":60.5857},{"date":"2025-06-30","close":60.8343},{"date":"2025-07-01","close":61.7236},{"date":"2025-07-02","close":61.628},{"date":"2025-07-03","close":61.7236},{"date":"2025-07-07","close":61.5706},{"date":"2025-07-08","close":61.7332},{"date":"2025-07-09","close":62.2591},{"date":"2025-07-10","close":63.2153},{"date":"2025-07-11","close":62.8328},{"date":"2025-07-14","close":62.5173},{"date":"2025-07-15","close":61.8862},{"date":"2025-07-16","close":61.9531},{"date":"2025-07-17","close":62.0009},{"date":"2025-07-18","close":62.5459},{"date":"2025-07-21","close":62.6702},{"date":"2025-07-22","close":63.6934},{"date":"2025-07-23","close":63.4639},{"date":"2025-07-24","close":63.5022},{"date":"2025-07-25","close":63.703},{"date":"2025-07-28","close":62.326},{"date":"2025-07-29","close":63.4947},{"date":"2025-07-30","close":63.1312},{"date":"2025-07-31","close":63.2364},{"date":"2025-08-01","close":62.7103},{"date":"2025-08-04","close":63.5808},{"date":"2025-08-05","close":63.026},{"date":"2025-08-06","close":62.5955},{"date":"2025-08-07","close":63.0738},{"date":"2025-08-08","close":62.2224},{"date":"2025-08-11","close":62.8442},{"date":"2025-08-12","close":62.9686},{"date":"2025-08-13","close":63.4278},{"date":"2025-08-14","close":62.672},{"date":"2025-08-15","close":62.6911},{"date":"2025-08-18","close":61.744},{"date":"2025-08-19","close":62.8633},{"date":"2025-08-20","close":62.8633},{"date":"2025-08-21","close":62.5859},{"date":"2025-08-22","close":63.6478},{"date":"2025-08-25","close":60.6438},{"date":"2025-08-26","close":61.3327},{"date":"2025-08-27","close":61.9928},{"date":"2025-08-28","close":61.5144},{"date":"2025-08-29","close":61.2944},{"date":"2025-09-02","close":60.9404},{"date":"2025-09-03","close":60.5577},{"date":"2025-09-04","close":60.6725},{"date":"2025-09-05","close":60.7778},{"date":"2025-09-08","close":60.1368},{"date":"2025-09-09","close":61.1126},{"date":"2025-09-10","close":61.237},{"date":"2025-09-11","close":62.2319},{"date":"2025-09-12","close":62.8538},{"date":"2025-09-15","close":62.6816},{"date":"2025-09-16","close":60.6725},{"date":"2025-09-17","close":60.5577},{"date":"2025-09-18","close":61.1126},{"date":"2025-09-19","close":64.0975},{"date":"2025-09-22","close":65.4488},{"date":"2025-09-23","close":67.1512},{"date":"2025-09-24","close":66.8417},{"date":"2025-09-25","close":66.2613},{"date":"2025-09-26","close":67.4898},{"date":"2025-09-29","close":68.225},{"date":"2025-09-30","close":68.815},{"date":"2025-10-01","close":69.26},{"date":"2025-10-02","close":69.4438},{"date":"2025-10-03","close":70.1596},{"date":"2025-10-06","close":70.324},{"date":"2025-10-07","close":70.4595},{"date":"2025-10-08","close":71.0882},{"date":"2025-10-09","close":70.0242},{"date":"2025-10-10","close":69.9855},{"date":"2025-10-13","close":68.6506},{"date":"2025-10-14","close":68.283},{"date":"2025-10-15","close":69.8791},{"date":"2025-10-16","close":69.0278},{"date":"2025-10-17","close":70.1886},{"date":"2025-10-20","close":70.4691},{"date":"2025-10-21","close":70.8174},{"date":"2025-10-22","close":70.7303},{"date":"2025-10-23","close":71.4752},{"date":"2025-10-24","close":72.2297},{"date":"2025-10-27","close":72.2684},{"date":"2025-10-28","close":72.4328},{"date":"2025-10-29","close":71.3978},{"date":"2025-10-30","close":71.3881},{"date":"2025-10-31","close":71.3978},{"date":"2025-11-03","close":71.9298},{"date":"2025-11-04","close":71.4074},{"date":"2025-11-05","close":70.5272},{"date":"2025-11-06","close":69.202},{"date":"2025-11-07","close":70.6529},{"date":"2025-11-10","close":70.1403},{"date":"2025-11-11","close":70.9335},{"date":"2025-11-12","close":71.2043},{"date":"2025-11-13","close":71.2817},{"date":"2025-11-14","close":70.9044},{"date":"2025-11-17","close":71.6106},{"date":"2025-11-18","close":72.1039},{"date":"2025-11-19","close":63.1272},{"date":"2025-11-20","close":61.4731},{"date":"2025-11-21","close":62.4404},{"date":"2025-11-24","close":63.5335},{"date":"2025-11-25","close":63.785},{"date":"2025-11-26","close":64.5201},{"date":"2025-11-28","close":64.9844},{"date":"2025-12-01","close":64.375},{"date":"2025-12-02","close":64.1429},{"date":"2025-12-03","close":63.814},{"date":"2025-12-04","close":64.8684},{"date":"2025-12-05","close":64.5588},{"date":"2025-12-08","close":64.5201},{"date":"2025-12-09","close":65.6132},{"date":"2025-12-10","close":65.4197},{"date":"2025-12-11","close":65.294},{"date":"2025-12-12","close":65.8841},{"date":"2025-12-15","close":66.1356},{"date":"2025-12-16","close":65.6712},{"date":"2025-12-17","close":65.8091},{"date":"2025-12-18","close":66.4938},{"date":"2025-12-19","close":65.6917},{"date":"2025-12-22","close":64.5962},{"date":"2025-12-23","close":64.919},{"date":"2025-12-24","close":65.6917},{"date":"2025-12-26","close":65.77},{"date":"2025-12-29","close":65.7308},{"date":"2025-12-30","close":66.0732},{"date":"2025-12-31","close":65.858},{"date":"2026-01-02","close":66.572},{"date":"2026-01-05","close":65.5841},{"date":"2026-01-06","close":65.9362},{"date":"2026-01-07","close":64.1854},{"date":"2026-01-08","close":66.1417},{"date":"2026-01-09","close":66.3079},{"date":"2026-01-12","close":67.2469},{"date":"2026-01-13","close":66.9046},{"date":"2026-01-14","close":68.4207},{"date":"2026-01-15","close":68.1664},{"date":"2026-01-16","close":68.5772},{"date":"2026-01-20","close":69.2423},{"date":"2026-01-21","close":69.8195},{"date":"2026-01-22","close":68.9098},{"date":"2026-01-23","close":68.0588},{"date":"2026-01-26","close":68.7924},{"date":"2026-01-27","close":69.0858},{"date":"2026-01-28","close":68.3718},{"date":"2026-01-29","close":67.4132},{"date":"2026-01-30","close":67.6186},{"date":"2026-02-02","close":66.4253},{"date":"2026-02-03","close":67.0415},{"date":"2026-02-04","close":66.7481},{"date":"2026-02-05","close":66.2492},{"date":"2026-02-06","close":65.8873},{"date":"2026-02-09","close":66.1514},{"date":"2026-02-10","close":67.7849},{"date":"2026-02-11","close":68.6848},{"date":"2026-02-12","close":68.7826},{"date":"2026-02-13","close":71.7562},{"date":"2026-02-17","close":71.4334},{"date":"2026-02-18","close":70.152},{"date":"2026-02-19","close":72.0594},{"date":"2026-02-20","close":71.9518},{"date":"2026-02-23","close":73.2332},{"date":"2026-02-24","close":73.4875},{"date":"2026-02-25","close":73.2821},{"date":"2026-02-26","close":73.4092},{"date":"2026-02-27","close":74.5439},{"date":"2026-03-02","close":72.793},{"date":"2026-03-03","close":73.0962},{"date":"2026-03-04","close":73.6733},{"date":"2026-03-05","close":73.0253},{"date":"2026-03-06","close":73.5888},{"date":"2026-03-09","close":73.0055},{"date":"2026-03-10","close":72.7683},{"date":"2026-03-11","close":73.0945},{"date":"2026-03-12","close":72.3728},{"date":"2026-03-13","close":72.2641},{"date":"2026-03-16","close":72.363},{"date":"2026-03-17","close":71.6116},{"date":"2026-03-18","close":71.9082},{"date":"2026-03-19","close":68.8239},{"date":"2026-03-20","close":65.9076},{"date":"2026-03-23","close":66.8764},{"date":"2026-03-24","close":66.6985},{"date":"2026-03-25","close":66.2734},{"date":"2026-03-26","close":67.1829},{"date":"2026-03-27","close":66.8171},{"date":"2026-03-30","close":67.6277},{"date":"2026-03-31","close":68.4878},{"date":"2026-04-01","close":68.8536},{"date":"2026-04-02","close":68.6756},{"date":"2026-04-06","close":68.646},{"date":"2026-04-07","close":68.6954},{"date":"2026-04-08","close":69.1501},{"date":"2026-04-09","close":69.763},{"date":"2026-04-10","close":69.1699},{"date":"2026-04-13","close":67.8946},{"date":"2026-04-14","close":68.2209},{"date":"2026-04-15","close":67.9836},{"date":"2026-04-16","close":68.3889},{"date":"2026-04-17","close":68.4581},{"date":"2026-04-20","close":67.7266},{"date":"2026-04-21","close":66.0559},{"date":"2026-04-22","close":66.2833},{"date":"2026-04-23","close":67.9836},{"date":"2026-04-24","close":67.8551},{"date":"2026-04-27","close":67.9342},{"date":"2026-04-28","close":67.7958},{"date":"2026-04-29","close":67.9342},{"date":"2026-04-30","close":69.8915},{"date":"2026-05-01","close":70.2573},{"date":"2026-05-04","close":68.646},{"date":"2026-05-05","close":68.1121},{"date":"2026-05-06","close":67.7365},{"date":"2026-05-07","close":66.2734},{"date":"2026-05-08","close":65.7495},{"date":"2026-05-11","close":66.4711},{"date":"2026-05-12","close":67.9441},{"date":"2026-05-13","close":67.4696},{"date":"2026-05-14","close":68.0232},{"date":"2026-05-15","close":66.4019},{"date":"2026-05-18","close":68.08},{"date":"2026-05-19","close":68.81},{"date":"2026-05-20","close":69.05},{"date":"2026-05-21","close":69.63},{"date":"2026-05-22","close":70.0},{"date":"2026-05-26","close":69.7},{"date":"2026-05-27","close":69.62},{"date":"2026-05-28","close":69.09},{"date":"2026-05-29","close":68.27},{"date":"2026-06-01","close":66.61},{"date":"2026-06-02","close":68.51},{"date":"2026-06-03","close":68.18},{"date":"2026-06-04","close":69.88},{"date":"2026-06-05","close":70.6},{"date":"2026-06-08","close":68.09},{"date":"2026-06-09","close":69.41},{"date":"2026-06-10","close":69.18},{"date":"2026-06-11","close":68.43},{"date":"2026-06-12","close":68.69},{"date":"2026-06-15","close":69.26},{"date":"2026-06-16","close":69.79},{"date":"2026-06-17","close":69.05},{"date":"2026-06-18","close":69.59},{"date":"2026-06-22","close":70.12},{"date":"2026-06-23","close":71.03},{"date":"2026-06-24","close":71.71},{"date":"2026-06-25","close":72.08},{"date":"2026-06-26","close":73.48},{"date":"2026-06-29","close":73.77},{"date":"2026-06-30","close":72.27},{"date":"2026-07-01","close":72.2},{"date":"2026-07-02","close":74.44},{"date":"2026-07-06","close":73.23},{"date":"2026-07-07","close":74.75},{"date":"2026-07-08","close":73.8},{"date":"2026-07-09","close":73.93},{"date":"2026-07-10","close":74.82},{"date":"2026-07-13","close":74.86},{"date":"2026-07-14","close":74.64},{"date":"2026-07-15","close":73.79},{"date":"2026-07-16","close":75.04},{"date":"2026-07-17","close":74.62},{"date":"2026-07-20","close":74.05},{"date":"2026-07-21","close":73.05},{"date":"2026-07-22","close":74.46},{"date":"2026-07-23","close":74.62},{"date":"2026-07-24","close":74.91},{"date":"2026-07-27","close":74.69},{"date":"2026-07-28","close":75.39},{"date":"2026-07-29","close":74.76},{"date":"2026-07-30","close":73.84},{"date":"2026-07-31","close":71.59},{"date":"2026-08-03","close":71.95},{"date":"2026-08-04","close":72.7},{"date":"2026-08-05","close":72.47},{"date":"2026-08-06","close":72.06},{"date":"2026-08-07","close":72.33},{"date":"2026-08-10","close":71.17},{"date":"2026-08-11","close":71.13},{"date":"2026-08-12","close":71.55},{"date":"2026-08-13","close":72.22},{"date":"2026-08-14","close":72.36},{"date":"2026-08-17","close":71.91},{"date":"2026-08-18","close":72.22},{"date":"2026-08-19","close":71.99},{"date":"2026-08-20","close":72.15},{"date":"2026-08-21","close":70.21},{"date":"2026-08-24","close":71.25},{"date":"2026-08-25","close":71.03},{"date":"2026-08-26","close":71.67},{"date":"2026-08-27","close":70.92},{"date":"2026-08-28","close":70.84},{"date":"2026-08-31","close":70.14},{"date":"2026-09-01","close":70.5},{"date":"2026-09-02","close":70.44},{"date":"2026-09-03","close":71.47},{"date":"2026-09-04","close":71.05},{"date":"2026-09-08","close":71.49},{"date":"2026-09-09","close":70.44},{"date":"2026-09-10","close":68.99},{"date":"2026-09-11","close":68.52},{"date":"2026-09-14","close":68.33},{"date":"2026-09-15","close":67.21},{"date":"2026-09-16","close":67.86},{"date":"2026-09-17","close":68.99},{"date":"2026-09-18","close":67.72},{"date":"2026-09-21","close":66.89},{"date":"2026-09-22","close":66.38},{"date":"2026-09-23","close":64.91},{"date":"2026-09-24","close":63.8},{"date":"2026-09-25","close":63.67},{"date":"2026-09-28","close":63.28},{"date":"2026-09-29","close":63.9},{"date":"2026-09-30","close":64.16},{"date":"2026-10-01","close":64.31},{"date":"2026-10-02","close":64.5},{"date":"2026-10-05","close":64.69},{"date":"2026-10-06","close":65.26},{"date":"2026-10-07","close":65.24},{"date":"2026-10-08","close":65.69},{"date":"2026-10-09","close":65.73},{"date":"2026-10-12","close":66.1},{"date":"2026-10-13","close":65.75},{"date":"2026-10-14","close":66.67},{"date":"2026-10-15","close":65.99},{"date":"2026-10-16","close":66.85},{"date":"2026-10-19","close":64.48},{"date":"2026-10-20","close":65.44},{"date":"2026-10-21","close":65.6},{"date":"2026-10-22","close":67.83}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":67.83,"low_30d":62.72,"support":63.43,"high_30d":69.83,"change_1d":3.4,"change_7d":1.5,"change_30d":-1.0,"resistance":69.12,"position_in_range":72.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.33,"per":null,"quarter":"2024-Q2"},{"pbr":0.89,"per":null,"quarter":"2024-Q3"},{"pbr":1.36,"per":12.03,"quarter":"2024-Q4"},{"pbr":1.46,"per":12.91,"quarter":"2025-Q1"},{"pbr":1.48,"per":13.22,"quarter":"2025-Q2"},{"pbr":1.64,"per":14.77,"quarter":"2025-Q3"},{"pbr":1.55,"per":13.81,"quarter":"2025-Q4"},{"pbr":1.58,"per":13.7,"quarter":"2026-Q1"},{"pbr":null,"per":14.72,"quarter":"2026-Q2"},{"pbr":1.57,"per":13.81,"quarter":"현재"}],"timeline":[{"close":51.7178,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":62.7276,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":53.5931,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":58.6615,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":60.8343,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":68.815,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":65.858,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":68.4878,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":72.27,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.41,"pbr_5y_low":0.89,"per_5y_avg":13.59,"per_5y_low":12.03,"current_pbr":1.57,"current_per":13.81,"pbr_5y_high":1.64,"per_5y_high":14.77,"pbr_5y_median":1.47,"per_5y_median":13.7,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":75.0,"per_percentile":71.4,"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":["D/E(유이자부채/자본총계) 1.8배로 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":"F","reason":"매출 -35.5%"},"momentum":{"grade":"C","reason":"RSI 66"},"valuation":{"grade":"C","reason":"PER 13.81x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"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":0.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.75,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.8,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.64,"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":false,"unit":"%","value":32.05,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":22.34,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.35,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.33,"per":null,"close":51.7178,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.89,"per":null,"close":62.7276,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.36,"per":12.03,"close":53.5931,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.46,"per":12.91,"close":58.6615,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.48,"per":13.22,"close":60.8343,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.64,"per":14.77,"close":68.815,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.55,"per":13.81,"close":65.858,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.58,"per":13.7,"close":68.4878,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":14.72,"close":72.27,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"13.8배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 71%"},{"label":"ROE","value":"3.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.87,"pbr":1.594,"per":15.68,"roa":null,"roe":null,"revenue":2903189000.0,"market_cap":25937089000.0,"net_income":53680000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.32047930740988617,"total_assets":null,"total_equity":null,"profit_margin":0.018490012190043432,"dividend_yield":4.41,"fiscal_quarter":"Q2","operating_income":652234000.0,"operating_margin":0.22466122598287608},{"eps":1.73,"pbr":1.594,"per":15.13,"roa":0.009378202724591814,"roe":0.03670938451813114,"revenue":4504363000.0,"market_cap":25937089000.0,"net_income":606841000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.30292074595231333,"total_assets":64707601000.0,"total_equity":16530950000.0,"profit_margin":0.13472293418625453,"dividend_yield":4.38,"fiscal_quarter":"Q1","operating_income":1076148000.0,"operating_margin":0.2389123611929145},{"eps":1.12,"pbr":null,"per":null,"roa":0.006604918068279143,"roe":0.026010924926797855,"revenue":3370196000.0,"market_cap":null,"net_income":421306000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.29238714899667556,"total_assets":63786711000.0,"total_equity":16197271000.0,"profit_margin":0.12500934663740626,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":710464000.0,"operating_margin":0.21080791740302343},{"eps":1.19,"pbr":null,"per":null,"roa":0.005956785433995259,"roe":0.02293132438039087,"revenue":3220600000.0,"market_cap":null,"net_income":367549000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5132599515618208,"total_assets":61702575000.0,"total_equity":16028250000.0,"profit_margin":0.11412438676023101,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":688682000.0,"operating_margin":0.2138365521952431},{"eps":0.96,"pbr":null,"per":null,"roa":0.00578659067755319,"roe":0.022515811681644418,"revenue":2838100000.0,"market_cap":null,"net_income":352728000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5467728409851661,"total_assets":60956100000.0,"total_equity":15665791000.0,"profit_margin":0.12428314717592756,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":663049000.0,"operating_margin":0.23362425566400055},{"eps":1.5,"pbr":null,"per":null,"roa":0.009150111244053835,"roe":0.035902403564453685,"revenue":4118400000.0,"market_cap":null,"net_income":550788000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5561897824397825,"total_assets":60194678000.0,"total_equity":15341257000.0,"profit_margin":0.133738344988345,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":926394000.0,"operating_margin":0.22494026806526807},{"eps":1.01,"pbr":null,"per":null,"roa":0.0012168902282959566,"roe":0.004822005045817359,"revenue":2971488000.0,"market_cap":null,"net_income":72520000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.30366166715127235,"total_assets":59594529000.0,"total_equity":15039387000.0,"profit_margin":0.024405281125146727,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":644839000.0,"operating_margin":0.21700878482430352},{"eps":1.13,"pbr":null,"per":null,"roa":-0.002015542264217604,"roe":-0.004375384305891535,"revenue":3063224000.0,"market_cap":null,"net_income":-118057000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.28622490552437563,"total_assets":58573319000.0,"total_equity":26982087000.0,"profit_margin":-0.038540113292400424,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":612400000.0,"operating_margin":0.19992008419887022},{"eps":0.9050310156239969,"pbr":null,"per":null,"roa":0.00574681914834293,"roe":0.022629563039651284,"revenue":2533522000.0,"market_cap":null,"net_income":335341000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.332314067136579,"total_assets":58352454000.0,"total_equity":14818713000.0,"profit_margin":0.13236158991317226,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":602498000.0,"operating_margin":0.23781044727458456},{"eps":1.408383184404387,"pbr":null,"per":null,"roa":0.009103763854246761,"roe":0.035881654513315424,"revenue":3332575000.0,"market_cap":null,"net_income":521848000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4902155240317172,"total_assets":57322225000.0,"total_equity":14543588000.0,"profit_margin":0.15659002423051244,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":845973000.0,"operating_margin":0.253849650795556},{"eps":-3.477412210753489,"pbr":null,"per":null,"roa":-0.02316908803088241,"roe":-0.09090551839960401,"revenue":2694205000.0,"market_cap":null,"net_income":-1288485000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4623760998142309,"total_assets":55612245000.0,"total_equity":14173892000.0,"profit_margin":-0.4782431180997734,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":558548000.0,"operating_margin":0.20731458816237072},{"eps":0.9166953932262791,"pbr":null,"per":null,"roa":0.006033804032565627,"roe":0.02165397664061085,"revenue":2791500000.0,"market_cap":null,"net_income":339663000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.40200250761239475,"total_assets":56293343000.0,"total_equity":15685941000.0,"profit_margin":0.12167759269210102,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":530553000.0,"operating_margin":0.1900601826974745}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.4534,"per":12.03,"date":"2024-12","close":53.59,"source":"reported"},{"eps":4.4534,"per":12.09,"date":"2025-01","close":53.83,"source":"reported"},{"eps":4.4534,"per":13.2,"date":"2025-02","close":58.8,"source":"reported"},{"eps":4.545,"per":12.91,"date":"2025-03","close":58.66,"source":"reported"},{"eps":4.545,"per":12.36,"date":"2025-04","close":56.18,"source":"reported"},{"eps":4.545,"per":13.64,"date":"2025-05","close":61.97,"source":"reported"},{"eps":4.6,"per":13.22,"date":"2025-06","close":60.83,"source":"reported"},{"eps":4.6,"per":13.75,"date":"2025-07","close":63.24,"source":"reported"},{"eps":4.6,"per":13.32,"date":"2025-08","close":61.29,"source":"reported"},{"eps":4.66,"per":14.77,"date":"2025-09","close":68.81,"source":"reported"},{"eps":4.66,"per":15.32,"date":"2025-10","close":71.4,"source":"reported"},{"eps":4.66,"per":13.95,"date":"2025-11","close":64.98,"source":"reported"},{"eps":4.77,"per":13.81,"date":"2025-12","close":65.86,"source":"reported"},{"eps":4.77,"per":14.18,"date":"2026-01","close":67.62,"source":"reported"},{"eps":4.77,"per":15.63,"date":"2026-02","close":74.54,"source":"reported"},{"eps":5.0,"per":13.7,"date":"2026-03","close":68.49,"source":"reported"},{"eps":5.0,"per":13.98,"date":"2026-04","close":69.89,"source":"reported"},{"eps":5.0,"per":13.65,"date":"2026-05","close":68.27,"source":"reported"},{"eps":4.91,"per":14.72,"date":"2026-06","close":72.27,"source":"reported"},{"eps":4.91,"per":14.58,"date":"2026-07","close":71.59,"source":"reported"},{"eps":4.91,"per":14.29,"date":"2026-08","close":70.14,"source":"reported"},{"eps":4.91,"per":13.07,"date":"2026-09","close":64.16,"source":"reported"},{"eps":4.91,"per":13.81,"date":"2026-10","close":67.83,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":13.74,"std":0.91,"count":23,"current":13.81,"lower_1sd":12.83,"upper_1sd":14.64},"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":"Eversource Energy","phase":"above-fold","symbol_resolved":true}