{"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":"2026-10-23T10:00:36.632927+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-17.6,"direction":"higher_better","percentile":27},{"name":"영업이익 성장률","unit":"%","value":-39.0,"direction":"higher_better","percentile":17}],"summary":"매출 -17.6%","percentile":22},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":79.8,"direction":null,"percentile":80},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.9,"direction":"higher_better","percentile":61}],"summary":"RSI 80","percentile":70},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.08x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.0,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.72,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 1.7x","percentile":40}},"signals":[],"summary":"Exelon Corporation(EXC)은 Utilities 섹터 US 시장 종목입니다, 시가총액 458.91억. 현재가 $44.85, 전일 대비 +4.2%, 30일 +3.9%. PER 16.1배 / ROE 1.3%. 기술적 시그널: RSI 80(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.56,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.56%","value_pct":3.56},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":57.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.72,"direction":"lower_better","percentile":null}],"summary":"배당성향 57%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.56},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.2951753966438133,"grade":"C","trend":"상승","atr_14":0.8345714285714284,"rsi_14":79.7687861271676,"sma_20":41.838499999999996,"sma_60":43.31675,"comment":"상승 추세, RSI 80","analysis":"RSI(14) 79.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.30)가 시그널선(-0.09)을 상회합니다(골든크로스). SMA20 42, SMA60 43 — 혼조세입니다. 볼린저밴드 39~44 (현재 위치 113%).","bb_lower":39.44256782232885,"bb_upper":44.234432177671145,"macd_signal":-0.09080750908489035},"change_pct":4.18,"chart_data":[{"date":"2024-10-23","open":37.9,"high":38.27,"low":37.9,"close":38.23,"volume":6339800,"rsi_14":49.55,"sma_20":40.31,"sma_60":39.07,"sma_120":37.69},{"date":"2024-10-24","open":38.29,"high":38.47,"low":38.03,"close":38.2,"volume":5217900,"rsi_14":56.44,"sma_20":40.35,"sma_60":39.13,"sma_120":37.72},{"date":"2024-10-25","open":38.44,"high":38.48,"low":37.52,"close":37.6,"volume":5418500,"rsi_14":56.88,"sma_20":40.34,"sma_60":39.16,"sma_120":37.74},{"date":"2024-10-28","open":37.69,"high":38.01,"low":37.69,"close":37.75,"volume":4288800,"rsi_14":57.87,"sma_20":40.32,"sma_60":39.18,"sma_120":37.76},{"date":"2024-10-29","open":37.43,"high":37.53,"low":37.02,"close":37.11,"volume":7521100,"rsi_14":49.46,"sma_20":40.26,"sma_60":39.22,"sma_120":37.77},{"date":"2024-10-30","open":37.09,"high":37.59,"low":36.79,"close":37.25,"volume":9458400,"rsi_14":54.85,"sma_20":40.2,"sma_60":39.25,"sma_120":37.79},{"date":"2024-10-31","open":37.22,"high":37.37,"low":36.85,"close":36.88,"volume":9240500,"rsi_14":44.95,"sma_20":40.12,"sma_60":39.28,"sma_120":37.8},{"date":"2024-11-01","open":36.82,"high":37.15,"low":35.76,"close":35.8,"volume":7671500,"rsi_14":33.27,"sma_20":40.02,"sma_60":39.29,"sma_120":37.8},{"date":"2024-11-04","open":35.72,"high":36.03,"low":35.43,"close":35.63,"volume":7614600,"rsi_14":23.41,"sma_20":39.94,"sma_60":39.3,"sma_120":37.8},{"date":"2024-11-05","open":35.63,"high":36.12,"low":35.43,"close":36.1,"volume":4591500,"rsi_14":24.8,"sma_20":39.89,"sma_60":39.32,"sma_120":37.79},{"date":"2024-11-06","open":35.89,"high":36.22,"low":35.52,"close":35.96,"volume":11397800,"rsi_14":25.05,"sma_20":39.82,"sma_60":39.34,"sma_120":37.79},{"date":"2024-11-07","open":35.97,"high":36.12,"low":35.68,"close":35.74,"volume":5879300,"rsi_14":21.17,"sma_20":39.76,"sma_60":39.36,"sma_120":37.79},{"date":"2024-11-08","open":35.94,"high":36.32,"low":35.86,"close":36.12,"volume":4985400,"rsi_14":23.62,"sma_20":39.68,"sma_60":39.37,"sma_120":37.78},{"date":"2024-11-11","open":36.1,"high":36.5,"low":36.03,"close":36.4,"volume":6534100,"rsi_14":27.77,"sma_20":39.6,"sma_60":39.38,"sma_120":37.78},{"date":"2024-11-12","open":36.27,"high":36.53,"low":36.06,"close":36.17,"volume":3814700,"rsi_14":23.24,"sma_20":39.48,"sma_60":39.39,"sma_120":37.79},{"date":"2024-11-13","open":36.24,"high":36.4,"low":35.84,"close":36.15,"volume":6174700,"rsi_14":23.28,"sma_20":39.34,"sma_60":39.4,"sma_120":37.79},{"date":"2024-11-14","open":36.24,"high":36.39,"low":36.09,"close":36.13,"volume":4663200,"rsi_14":26.73,"sma_20":39.21,"sma_60":39.41,"sma_120":37.81},{"date":"2024-11-15","open":36.12,"high":37.14,"low":36.12,"close":37.07,"volume":9038600,"rsi_14":38.84,"sma_20":39.12,"sma_60":39.43,"sma_120":37.83},{"date":"2024-11-18","open":37.01,"high":37.33,"low":36.72,"close":37.18,"volume":7261100,"rsi_14":46.41,"sma_20":39.06,"sma_60":39.45,"sma_120":37.85},{"date":"2024-11-19","open":37.03,"high":37.17,"low":36.69,"close":37.06,"volume":6070100,"rsi_14":43.24,"sma_20":38.98,"sma_60":39.47,"sma_120":37.87},{"date":"2024-11-20","open":37.15,"high":37.19,"low":36.26,"close":36.71,"volume":5551000,"rsi_14":43.54,"sma_20":38.88,"sma_60":39.49,"sma_120":37.88},{"date":"2024-11-21","open":36.7,"high":37.31,"low":36.49,"close":37.26,"volume":7606200,"rsi_14":65.1,"sma_20":38.81,"sma_60":39.51,"sma_120":37.9},{"date":"2024-11-22","open":37.31,"high":37.5,"low":36.66,"close":36.69,"volume":4039000,"rsi_14":58.69,"sma_20":38.75,"sma_60":39.52,"sma_120":37.91},{"date":"2024-11-25","open":36.92,"high":37.22,"low":36.67,"close":37.09,"volume":7013400,"rsi_14":57.89,"sma_20":38.69,"sma_60":39.54,"sma_120":37.93},{"date":"2024-11-26","open":37.14,"high":37.51,"low":37.12,"close":37.43,"volume":5591700,"rsi_14":63.33,"sma_20":38.69,"sma_60":39.56,"sma_120":37.95},{"date":"2024-11-27","open":37.35,"high":37.81,"low":37.32,"close":37.45,"volume":4227000,"rsi_14":66.99,"sma_20":38.68,"sma_60":39.57,"sma_120":37.98},{"date":"2024-11-29","open":37.44,"high":37.62,"low":37.29,"close":37.5,"volume":2407400,"rsi_14":67.22,"sma_20":38.69,"sma_60":39.58,"sma_120":38.01},{"date":"2024-12-02","open":37.42,"high":37.48,"low":36.29,"close":36.37,"volume":5682500,"rsi_14":49.71,"sma_20":38.7,"sma_60":39.59,"sma_120":38.03},{"date":"2024-12-03","open":36.39,"high":36.71,"low":36.13,"close":36.15,"volume":6606100,"rsi_14":49.8,"sma_20":38.71,"sma_60":39.58,"sma_120":38.06},{"date":"2024-12-04","open":36.08,"high":36.21,"low":35.57,"close":35.87,"volume":4176500,"rsi_14":47.3,"sma_20":38.68,"sma_60":39.56,"sma_120":38.08},{"date":"2024-12-05","open":35.96,"high":36.24,"low":35.84,"close":36.0,"volume":4712300,"rsi_14":48.72,"sma_20":38.66,"sma_60":39.54,"sma_120":38.1},{"date":"2024-12-06","open":35.92,"high":36.05,"low":35.76,"close":35.87,"volume":6946400,"rsi_14":36.36,"sma_20":38.65,"sma_60":39.5,"sma_120":38.12},{"date":"2024-12-09","open":35.82,"high":35.99,"low":35.46,"close":35.49,"volume":6064800,"rsi_14":31.77,"sma_20":38.62,"sma_60":39.46,"sma_120":38.14},{"date":"2024-12-10","open":35.57,"high":35.57,"low":34.98,"close":35.37,"volume":5332600,"rsi_14":31.84,"sma_20":38.56,"sma_60":39.4,"sma_120":38.16},{"date":"2024-12-11","open":35.37,"high":35.44,"low":34.69,"close":34.84,"volume":6684900,"rsi_14":30.65,"sma_20":38.49,"sma_60":39.35,"sma_120":38.18},{"date":"2024-12-12","open":35.07,"high":35.17,"low":34.76,"close":34.91,"volume":7086600,"rsi_14":22.93,"sma_20":38.43,"sma_60":39.3,"sma_120":38.19},{"date":"2024-12-13","open":34.76,"high":35.12,"low":34.67,"close":34.95,"volume":7873200,"rsi_14":27.11,"sma_20":38.36,"sma_60":39.26,"sma_120":38.21},{"date":"2024-12-16","open":34.96,"high":35.03,"low":34.31,"close":34.33,"volume":5540700,"rsi_14":15.76,"sma_20":38.22,"sma_60":39.19,"sma_120":38.22},{"date":"2024-12-17","open":34.21,"high":34.72,"low":34.06,"close":34.61,"volume":7372900,"rsi_14":14.56,"sma_20":38.08,"sma_60":39.13,"sma_120":38.23},{"date":"2024-12-18","open":34.6,"high":34.86,"low":34.51,"close":34.65,"volume":9095400,"rsi_14":14.96,"sma_20":37.96,"sma_60":39.07,"sma_120":38.25},{"date":"2024-12-19","open":34.71,"high":35.76,"low":34.59,"close":35.25,"volume":14685700,"rsi_14":25.26,"sma_20":37.88,"sma_60":39.03,"sma_120":38.27},{"date":"2024-12-20","open":35.15,"high":35.32,"low":34.64,"close":35.09,"volume":20813900,"rsi_14":32.1,"sma_20":37.77,"sma_60":38.98,"sma_120":38.29},{"date":"2024-12-23","open":35.06,"high":35.44,"low":34.88,"close":35.38,"volume":6073300,"rsi_14":39.48,"sma_20":37.7,"sma_60":38.93,"sma_120":38.31},{"date":"2024-12-24","open":35.38,"high":35.59,"low":35.25,"close":35.56,"volume":1853400,"rsi_14":45.6,"sma_20":37.62,"sma_60":38.88,"sma_120":38.34},{"date":"2024-12-26","open":35.41,"high":35.57,"low":35.33,"close":35.5,"volume":4142900,"rsi_14":42.82,"sma_20":37.51,"sma_60":38.82,"sma_120":38.37},{"date":"2024-12-27","open":35.27,"high":35.67,"low":35.18,"close":35.48,"volume":3669400,"rsi_14":44.13,"sma_20":37.41,"sma_60":38.76,"sma_120":38.39},{"date":"2024-12-30","open":35.5,"high":35.75,"low":35.13,"close":35.67,"volume":4145100,"rsi_14":52.82,"sma_20":37.31,"sma_60":38.71,"sma_120":38.42},{"date":"2024-12-31","open":35.76,"high":35.82,"low":35.44,"close":35.68,"volume":5347900,"rsi_14":54.91,"sma_20":37.28,"sma_60":38.67,"sma_120":38.44},{"date":"2025-01-02","open":35.93,"high":36.14,"low":35.55,"close":35.69,"volume":4578400,"rsi_14":66.54,"sma_20":37.25,"sma_60":38.64,"sma_120":38.46},{"date":"2025-01-03","open":35.98,"high":36.21,"low":35.67,"close":36.06,"volume":4268100,"rsi_14":70.07,"sma_20":37.26,"sma_60":38.61,"sma_120":38.48},{"date":"2025-01-06","open":35.79,"high":36.1,"low":35.56,"close":35.83,"volume":6817000,"rsi_14":64.31,"sma_20":37.25,"sma_60":38.58,"sma_120":38.5},{"date":"2025-01-07","open":35.93,"high":36.4,"low":35.49,"close":35.57,"volume":5120000,"rsi_14":72.82,"sma_20":37.24,"sma_60":38.55,"sma_120":38.51},{"date":"2025-01-08","open":35.52,"high":36.24,"low":35.26,"close":36.2,"volume":5669800,"rsi_14":75.85,"sma_20":37.28,"sma_60":38.52,"sma_120":38.52},{"date":"2025-01-10","open":36.06,"high":36.47,"low":35.34,"close":35.35,"volume":7691800,"rsi_14":59.07,"sma_20":37.27,"sma_60":38.48,"sma_120":38.53},{"date":"2025-01-13","open":35.6,"high":35.77,"low":35.19,"close":35.6,"volume":5923000,"rsi_14":54.99,"sma_20":37.32,"sma_60":38.43,"sma_120":38.54},{"date":"2025-01-14","open":35.67,"high":36.09,"low":35.37,"close":35.94,"volume":6747000,"rsi_14":61.54,"sma_20":37.37,"sma_60":38.38,"sma_120":38.56},{"date":"2025-01-15","open":36.3,"high":36.57,"low":35.92,"close":36.04,"volume":5659200,"rsi_14":59.35,"sma_20":37.43,"sma_60":38.33,"sma_120":38.57},{"date":"2025-01-16","open":35.98,"high":37.32,"low":35.92,"close":37.29,"volume":5591800,"rsi_14":68.88,"sma_20":37.58,"sma_60":38.31,"sma_120":38.6},{"date":"2025-01-17","open":37.53,"high":37.59,"low":37.14,"close":37.36,"volume":6140500,"rsi_14":70.39,"sma_20":37.73,"sma_60":38.29,"sma_120":38.62},{"date":"2025-01-21","open":37.87,"high":38.55,"low":37.74,"close":38.33,"volume":5610400,"rsi_14":75.81,"sma_20":37.92,"sma_60":38.29,"sma_120":38.65},{"date":"2025-01-22","open":38.12,"high":38.24,"low":37.12,"close":37.17,"volume":7661000,"rsi_14":61.61,"sma_20":38.02,"sma_60":38.26,"sma_120":38.67},{"date":"2025-01-23","open":37.33,"high":37.51,"low":37.02,"close":37.19,"volume":5944700,"rsi_14":61.66,"sma_20":38.13,"sma_60":38.24,"sma_120":38.68},{"date":"2025-01-24","open":37.15,"high":37.43,"low":36.82,"close":37.33,"volume":5362600,"rsi_14":62.32,"sma_20":38.24,"sma_60":38.23,"sma_120":38.69},{"date":"2025-01-27","open":37.72,"high":38.72,"low":37.58,"close":38.58,"volume":12159400,"rsi_14":66.75,"sma_20":38.4,"sma_60":38.23,"sma_120":38.71},{"date":"2025-01-28","open":38.64,"high":38.64,"low":37.64,"close":37.73,"volume":9471900,"rsi_14":61.75,"sma_20":38.51,"sma_60":38.24,"sma_120":38.73},{"date":"2025-01-29","open":37.7,"high":38.05,"low":37.41,"close":37.51,"volume":5796500,"rsi_14":61.97,"sma_20":38.62,"sma_60":38.24,"sma_120":38.74},{"date":"2025-01-30","open":37.82,"high":38.15,"low":37.75,"close":37.93,"volume":5755800,"rsi_14":61.01,"sma_20":38.74,"sma_60":38.25,"sma_120":38.76},{"date":"2025-01-31","open":37.91,"high":38.13,"low":37.81,"close":37.91,"volume":7144100,"rsi_14":68.15,"sma_20":38.86,"sma_60":38.28,"sma_120":38.78},{"date":"2025-02-03","open":37.78,"high":38.63,"low":37.6,"close":38.45,"volume":7638500,"rsi_14":69.42,"sma_20":39.0,"sma_60":38.32,"sma_120":38.81},{"date":"2025-02-04","open":38.2,"high":38.56,"low":37.77,"close":38.42,"volume":5255100,"rsi_14":67.66,"sma_20":39.13,"sma_60":38.36,"sma_120":38.84},{"date":"2025-02-05","open":38.55,"high":39.11,"low":38.53,"close":38.9,"volume":5584900,"rsi_14":69.31,"sma_20":39.29,"sma_60":38.4,"sma_120":38.87},{"date":"2025-02-06","open":39.02,"high":39.09,"low":38.62,"close":38.97,"volume":5674300,"rsi_14":63.53,"sma_20":39.47,"sma_60":38.45,"sma_120":38.91},{"date":"2025-02-07","open":38.88,"high":39.31,"low":38.84,"close":39.15,"volume":5794000,"rsi_14":64.13,"sma_20":39.63,"sma_60":38.51,"sma_120":38.94},{"date":"2025-02-10","open":39.28,"high":39.69,"low":38.98,"close":39.62,"volume":7279100,"rsi_14":61.04,"sma_20":39.85,"sma_60":38.56,"sma_120":38.97},{"date":"2025-02-11","open":39.48,"high":40.24,"low":39.31,"close":40.15,"volume":8935800,"rsi_14":78.55,"sma_20":40.09,"sma_60":38.63,"sma_120":39.01},{"date":"2025-02-12","open":38.75,"high":40.84,"low":38.68,"close":40.65,"volume":10307900,"rsi_14":80.37,"sma_20":40.34,"sma_60":38.71,"sma_120":39.06},{"date":"2025-02-13","open":40.63,"high":41.18,"low":40.32,"close":40.73,"volume":7562100,"rsi_14":80.17,"sma_20":40.59,"sma_60":38.79,"sma_120":39.1},{"date":"2025-02-14","open":40.71,"high":40.9,"low":40.51,"close":40.61,"volume":8593000,"rsi_14":72.63,"sma_20":40.76,"sma_60":38.86,"sma_120":39.14},{"date":"2025-02-18","open":40.63,"high":40.63,"low":40.17,"close":40.47,"volume":11062900,"rsi_14":86.03,"sma_20":40.93,"sma_60":38.91,"sma_120":39.18},{"date":"2025-02-19","open":40.41,"high":40.55,"low":40.01,"close":40.42,"volume":7994000,"rsi_14":90.31,"sma_20":41.04,"sma_60":38.97,"sma_120":39.22},{"date":"2025-02-20","open":40.27,"high":40.97,"low":40.24,"close":40.92,"volume":6945000,"rsi_14":90.49,"sma_20":41.23,"sma_60":39.05,"sma_120":39.27},{"date":"2025-02-21","open":40.95,"high":41.41,"low":40.81,"close":41.13,"volume":13604600,"rsi_14":91.44,"sma_20":41.44,"sma_60":39.11,"sma_120":39.31},{"date":"2025-02-24","open":41.43,"high":42.1,"low":41.21,"close":41.47,"volume":8053400,"rsi_14":89.04,"sma_20":41.64,"sma_60":39.19,"sma_120":39.36},{"date":"2025-02-25","open":41.67,"high":42.32,"low":41.48,"close":42.13,"volume":8813500,"rsi_14":91.47,"sma_20":41.81,"sma_60":39.27,"sma_120":39.41},{"date":"2025-02-26","open":42.06,"high":42.34,"low":41.75,"close":42.15,"volume":11508600,"rsi_14":90.37,"sma_20":42.02,"sma_60":39.35,"sma_120":39.45},{"date":"2025-02-27","open":41.99,"high":42.4,"low":41.76,"close":41.89,"volume":6560700,"rsi_14":83.97,"sma_20":42.23,"sma_60":39.42,"sma_120":39.49},{"date":"2025-02-28","open":42.31,"high":42.53,"low":41.82,"close":42.28,"volume":12319500,"rsi_14":84.82,"sma_20":42.44,"sma_60":39.5,"sma_120":39.54},{"date":"2025-03-03","open":42.14,"high":42.69,"low":42.09,"close":42.62,"volume":7793100,"rsi_14":84.29,"sma_20":42.67,"sma_60":39.6,"sma_120":39.59},{"date":"2025-03-04","open":42.91,"high":43.24,"low":41.75,"close":41.79,"volume":9783900,"rsi_14":65.28,"sma_20":42.82,"sma_60":39.69,"sma_120":39.64},{"date":"2025-03-05","open":41.53,"high":41.92,"low":41.35,"close":41.48,"volume":6838800,"rsi_14":55.72,"sma_20":42.96,"sma_60":39.79,"sma_120":39.67},{"date":"2025-03-06","open":41.49,"high":41.5,"low":40.77,"close":41.02,"volume":6291500,"rsi_14":49.0,"sma_20":43.06,"sma_60":39.87,"sma_120":39.7},{"date":"2025-03-07","open":40.91,"high":41.53,"low":40.85,"close":41.24,"volume":6670200,"rsi_14":52.81,"sma_20":43.16,"sma_60":39.95,"sma_120":39.73},{"date":"2025-03-10","open":41.43,"high":42.38,"low":41.37,"close":41.86,"volume":8806200,"rsi_14":60.35,"sma_20":43.28,"sma_60":40.06,"sma_120":39.76},{"date":"2025-03-11","open":41.92,"high":42.07,"low":41.38,"close":41.52,"volume":6799900,"rsi_14":56.91,"sma_20":43.36,"sma_60":40.16,"sma_120":39.78},{"date":"2025-03-12","open":41.09,"high":41.29,"low":40.7,"close":40.76,"volume":9286700,"rsi_14":45.09,"sma_20":43.37,"sma_60":40.26,"sma_120":39.8},{"date":"2025-03-13","open":40.98,"high":41.62,"low":40.9,"close":41.58,"volume":5983600,"rsi_14":50.63,"sma_20":43.4,"sma_60":40.37,"sma_120":39.84},{"date":"2025-03-14","open":41.58,"high":42.32,"low":41.29,"close":42.27,"volume":8133600,"rsi_14":55.98,"sma_20":43.46,"sma_60":40.49,"sma_120":39.88},{"date":"2025-03-17","open":42.28,"high":42.72,"low":42.08,"close":42.47,"volume":8074400,"rsi_14":52.68,"sma_20":43.54,"sma_60":40.63,"sma_120":39.91},{"date":"2025-03-18","open":42.47,"high":42.53,"low":41.9,"close":42.49,"volume":5343200,"rsi_14":52.75,"sma_20":43.62,"sma_60":40.76,"sma_120":39.94},{"date":"2025-03-19","open":42.49,"high":42.59,"low":42.16,"close":42.51,"volume":6408700,"rsi_14":55.17,"sma_20":43.71,"sma_60":40.89,"sma_120":39.98},{"date":"2025-03-20","open":42.49,"high":42.76,"low":42.3,"close":42.66,"volume":6306800,"rsi_14":53.23,"sma_20":43.78,"sma_60":41.01,"sma_120":40.02},{"date":"2025-03-21","open":42.61,"high":42.83,"low":41.68,"close":41.9,"volume":15732200,"rsi_14":44.2,"sma_20":43.8,"sma_60":41.13,"sma_120":40.05},{"date":"2025-03-24","open":42.07,"high":42.47,"low":41.66,"close":41.69,"volume":6491400,"rsi_14":49.14,"sma_20":43.82,"sma_60":41.23,"sma_120":40.08},{"date":"2025-03-25","open":41.53,"high":41.58,"low":40.76,"close":40.91,"volume":6354100,"rsi_14":45.25,"sma_20":43.75,"sma_60":41.32,"sma_120":40.1},{"date":"2025-03-26","open":41.0,"high":42.32,"low":40.92,"close":42.11,"volume":8549500,"rsi_14":58.03,"sma_20":43.75,"sma_60":41.43,"sma_120":40.12},{"date":"2025-03-27","open":42.03,"high":42.71,"low":42.01,"close":42.33,"volume":7009400,"rsi_14":58.03,"sma_20":43.77,"sma_60":41.54,"sma_120":40.15},{"date":"2025-03-28","open":42.59,"high":43.02,"low":42.36,"close":42.77,"volume":8286400,"rsi_14":56.87,"sma_20":43.8,"sma_60":41.66,"sma_120":40.18},{"date":"2025-03-31","open":43.36,"high":44.22,"low":43.36,"close":44.08,"volume":14993400,"rsi_14":66.92,"sma_20":43.88,"sma_60":41.8,"sma_120":40.23},{"date":"2025-04-01","open":43.78,"high":44.27,"low":43.64,"close":43.93,"volume":10432000,"rsi_14":72.7,"sma_20":43.99,"sma_60":41.94,"sma_120":40.29},{"date":"2025-04-02","open":43.85,"high":44.45,"low":43.85,"close":43.98,"volume":6833300,"rsi_14":69.29,"sma_20":44.12,"sma_60":42.07,"sma_120":40.34},{"date":"2025-04-03","open":44.81,"high":45.54,"low":44.53,"close":45.18,"volume":12659100,"rsi_14":71.65,"sma_20":44.33,"sma_60":42.23,"sma_120":40.4},{"date":"2025-04-04","open":45.98,"high":46.02,"low":43.13,"close":43.38,"volume":13937200,"rsi_14":55.52,"sma_20":44.45,"sma_60":42.36,"sma_120":40.45},{"date":"2025-04-07","open":43.04,"high":43.49,"low":42.04,"close":42.75,"volume":17543600,"rsi_14":51.45,"sma_20":44.49,"sma_60":42.47,"sma_120":40.5},{"date":"2025-04-08","open":42.59,"high":43.44,"low":42.11,"close":42.56,"volume":22010000,"rsi_14":50.26,"sma_20":44.55,"sma_60":42.59,"sma_120":40.53},{"date":"2025-04-09","open":42.14,"high":43.22,"low":40.99,"close":42.38,"volume":20037600,"rsi_14":48.48,"sma_20":44.63,"sma_60":42.7,"sma_120":40.56},{"date":"2025-04-10","open":42.41,"high":43.62,"low":42.31,"close":43.16,"volume":13452300,"rsi_14":56.89,"sma_20":44.71,"sma_60":42.82,"sma_120":40.6},{"date":"2025-04-11","open":43.25,"high":44.19,"low":42.75,"close":44.01,"volume":9451200,"rsi_14":61.82,"sma_20":44.81,"sma_60":42.95,"sma_120":40.64},{"date":"2025-04-14","open":43.84,"high":44.96,"low":43.72,"close":44.83,"volume":8091500,"rsi_14":69.94,"sma_20":44.93,"sma_60":43.08,"sma_120":40.69},{"date":"2025-04-15","open":44.51,"high":45.05,"low":44.42,"close":44.71,"volume":7444700,"rsi_14":64.88,"sma_20":45.04,"sma_60":43.2,"sma_120":40.74},{"date":"2025-04-16","open":44.86,"high":45.43,"low":44.32,"close":44.49,"volume":8354100,"rsi_14":62.36,"sma_20":45.15,"sma_60":43.3,"sma_120":40.79},{"date":"2025-04-17","open":44.85,"high":45.85,"low":44.69,"close":45.21,"volume":7496300,"rsi_14":63.52,"sma_20":45.28,"sma_60":43.43,"sma_120":40.85},{"date":"2025-04-21","open":45.42,"high":45.42,"low":43.73,"close":44.23,"volume":6868000,"rsi_14":50.83,"sma_20":45.4,"sma_60":43.55,"sma_120":40.89},{"date":"2025-04-22","open":44.72,"high":45.47,"low":44.57,"close":45.32,"volume":7382100,"rsi_14":57.2,"sma_20":45.59,"sma_60":43.68,"sma_120":40.95},{"date":"2025-04-23","open":44.9,"high":45.19,"low":44.23,"close":44.77,"volume":8389700,"rsi_14":53.92,"sma_20":45.79,"sma_60":43.78,"sma_120":41.01},{"date":"2025-04-24","open":44.62,"high":44.71,"low":44.23,"close":44.32,"volume":6241700,"rsi_14":45.41,"sma_20":45.91,"sma_60":43.89,"sma_120":41.07},{"date":"2025-04-25","open":44.32,"high":44.39,"low":43.91,"close":44.22,"volume":6271500,"rsi_14":55.42,"sma_20":46.01,"sma_60":44.0,"sma_120":41.12},{"date":"2025-04-28","open":44.37,"high":44.62,"low":43.84,"close":44.46,"volume":7142400,"rsi_14":61.73,"sma_20":46.1,"sma_60":44.11,"sma_120":41.18},{"date":"2025-04-29","open":44.45,"high":44.89,"low":44.23,"close":44.82,"volume":4245100,"rsi_14":65.13,"sma_20":46.14,"sma_60":44.23,"sma_120":41.25},{"date":"2025-04-30","open":45.01,"high":45.2,"low":44.11,"close":44.87,"volume":7678800,"rsi_14":66.97,"sma_20":46.18,"sma_60":44.33,"sma_120":41.33},{"date":"2025-05-01","open":44.61,"high":45.09,"low":44.47,"close":44.58,"volume":5583100,"rsi_14":60.36,"sma_20":46.22,"sma_60":44.43,"sma_120":41.39},{"date":"2025-05-02","open":44.88,"high":44.91,"low":44.08,"close":44.46,"volume":5880700,"rsi_14":53.76,"sma_20":46.18,"sma_60":44.52,"sma_120":41.46},{"date":"2025-05-05","open":44.39,"high":44.46,"low":43.58,"close":44.01,"volume":3902700,"rsi_14":42.83,"sma_20":46.21,"sma_60":44.6,"sma_120":41.53},{"date":"2025-05-06","open":44.0,"high":44.59,"low":43.88,"close":44.28,"volume":6446700,"rsi_14":46.35,"sma_20":46.29,"sma_60":44.69,"sma_120":41.6},{"date":"2025-05-07","open":44.33,"high":44.71,"low":44.16,"close":44.33,"volume":6131300,"rsi_14":48.58,"sma_20":46.38,"sma_60":44.76,"sma_120":41.66},{"date":"2025-05-08","open":44.11,"high":44.31,"low":43.08,"close":43.14,"volume":6328800,"rsi_14":33.33,"sma_20":46.42,"sma_60":44.81,"sma_120":41.72},{"date":"2025-05-09","open":43.19,"high":43.36,"low":42.86,"close":43.25,"volume":4695200,"rsi_14":40.83,"sma_20":46.43,"sma_60":44.85,"sma_120":41.78},{"date":"2025-05-12","open":42.77,"high":42.95,"low":41.83,"close":42.09,"volume":9911000,"rsi_14":18.77,"sma_20":46.31,"sma_60":44.86,"sma_120":41.83},{"date":"2025-05-13","open":42.07,"high":42.25,"low":41.41,"close":41.47,"volume":9604200,"rsi_14":18.56,"sma_20":46.11,"sma_60":44.86,"sma_120":41.86},{"date":"2025-05-14","open":41.18,"high":41.23,"low":40.26,"close":40.78,"volume":12273000,"rsi_14":17.82,"sma_20":45.89,"sma_60":44.85,"sma_120":41.88},{"date":"2025-05-15","open":41.15,"high":42.02,"low":41.02,"close":41.92,"volume":8463800,"rsi_14":31.17,"sma_20":45.74,"sma_60":44.87,"sma_120":41.92},{"date":"2025-05-16","open":41.6,"high":42.58,"low":41.52,"close":42.55,"volume":7844100,"rsi_14":34.7,"sma_20":45.58,"sma_60":44.88,"sma_120":41.96},{"date":"2025-05-19","open":42.34,"high":42.88,"low":42.14,"close":42.84,"volume":6429400,"rsi_14":34.11,"sma_20":45.49,"sma_60":44.9,"sma_120":42.01},{"date":"2025-05-20","open":42.77,"high":43.07,"low":42.69,"close":42.72,"volume":6025600,"rsi_14":33.12,"sma_20":45.33,"sma_60":44.91,"sma_120":42.05},{"date":"2025-05-21","open":42.6,"high":42.92,"low":42.48,"close":42.65,"volume":6893500,"rsi_14":34.12,"sma_20":45.2,"sma_60":44.92,"sma_120":42.09},{"date":"2025-05-22","open":42.6,"high":42.63,"low":41.67,"close":41.91,"volume":6790500,"rsi_14":31.43,"sma_20":45.05,"sma_60":44.9,"sma_120":42.13},{"date":"2025-05-23","open":42.37,"high":42.37,"low":41.49,"close":42.15,"volume":9679500,"rsi_14":35.46,"sma_20":44.93,"sma_60":44.9,"sma_120":42.16},{"date":"2025-05-27","open":42.3,"high":42.61,"low":42.01,"close":42.38,"volume":8395500,"rsi_14":35.05,"sma_20":44.8,"sma_60":44.9,"sma_120":42.2},{"date":"2025-05-28","open":42.21,"high":42.31,"low":41.59,"close":41.77,"volume":4359200,"rsi_14":32.08,"sma_20":44.62,"sma_60":44.88,"sma_120":42.24},{"date":"2025-05-29","open":41.62,"high":42.3,"low":41.51,"close":42.18,"volume":5312400,"rsi_14":40.93,"sma_20":44.46,"sma_60":44.88,"sma_120":42.29},{"date":"2025-05-30","open":42.28,"high":42.45,"low":41.97,"close":42.29,"volume":20942200,"rsi_14":41.01,"sma_20":44.32,"sma_60":44.88,"sma_120":42.34},{"date":"2025-06-02","open":42.06,"high":42.28,"low":41.76,"close":42.27,"volume":4313000,"rsi_14":51.46,"sma_20":44.19,"sma_60":44.9,"sma_120":42.38},{"date":"2025-06-03","open":42.27,"high":42.36,"low":41.41,"close":41.95,"volume":7448100,"rsi_14":54.19,"sma_20":44.06,"sma_60":44.91,"sma_120":42.43},{"date":"2025-06-04","open":41.95,"high":42.0,"low":41.24,"close":41.26,"volume":5537300,"rsi_14":54.28,"sma_20":43.88,"sma_60":44.89,"sma_120":42.47},{"date":"2025-06-05","open":41.26,"high":41.59,"low":41.01,"close":41.37,"volume":5804400,"rsi_14":44.03,"sma_20":43.71,"sma_60":44.88,"sma_120":42.52},{"date":"2025-06-06","open":41.45,"high":41.53,"low":40.88,"close":41.14,"volume":7264600,"rsi_14":33.1,"sma_20":43.58,"sma_60":44.88,"sma_120":42.57},{"date":"2025-06-09","open":40.92,"high":41.19,"low":40.64,"close":40.73,"volume":8034400,"rsi_14":25.5,"sma_20":43.43,"sma_60":44.86,"sma_120":42.61},{"date":"2025-06-10","open":40.81,"high":41.43,"low":40.68,"close":41.43,"volume":6366100,"rsi_14":36.76,"sma_20":43.4,"sma_60":44.84,"sma_120":42.66},{"date":"2025-06-11","open":41.28,"high":41.54,"low":41.08,"close":41.39,"volume":6526100,"rsi_14":36.98,"sma_20":43.39,"sma_60":44.81,"sma_120":42.72},{"date":"2025-06-12","open":41.53,"high":42.22,"low":41.5,"close":42.12,"volume":7719700,"rsi_14":52.19,"sma_20":43.46,"sma_60":44.8,"sma_120":42.78},{"date":"2025-06-13","open":42.05,"high":42.17,"low":41.64,"close":41.74,"volume":5163800,"rsi_14":45.93,"sma_20":43.45,"sma_60":44.78,"sma_120":42.84},{"date":"2025-06-16","open":41.74,"high":41.98,"low":40.96,"close":41.19,"volume":4796200,"rsi_14":38.8,"sma_20":43.38,"sma_60":44.75,"sma_120":42.88},{"date":"2025-06-17","open":41.26,"high":41.26,"low":40.79,"close":40.91,"volume":3676700,"rsi_14":41.36,"sma_20":43.28,"sma_60":44.72,"sma_120":42.93},{"date":"2025-06-18","open":41.03,"high":41.07,"low":40.71,"close":40.89,"volume":4343100,"rsi_14":36.0,"sma_20":43.19,"sma_60":44.7,"sma_120":42.97},{"date":"2025-06-20","open":41.04,"high":41.38,"low":40.86,"close":41.12,"volume":12635000,"rsi_14":37.45,"sma_20":43.11,"sma_60":44.7,"sma_120":43.01},{"date":"2025-06-23","open":41.41,"high":41.78,"low":41.27,"close":41.7,"volume":5131200,"rsi_14":44.57,"sma_20":43.1,"sma_60":44.69,"sma_120":43.06},{"date":"2025-06-24","open":41.55,"high":41.79,"low":41.37,"close":41.6,"volume":4835400,"rsi_14":46.54,"sma_20":43.07,"sma_60":44.67,"sma_120":43.11},{"date":"2025-06-25","open":41.43,"high":41.44,"low":40.76,"close":40.82,"volume":4607400,"rsi_14":45.66,"sma_20":42.99,"sma_60":44.63,"sma_120":43.14},{"date":"2025-06-26","open":40.93,"high":41.22,"low":40.76,"close":41.03,"volume":4543400,"rsi_14":46.77,"sma_20":42.95,"sma_60":44.57,"sma_120":43.18},{"date":"2025-06-27","open":41.12,"high":41.59,"low":40.91,"close":41.42,"volume":7322600,"rsi_14":52.6,"sma_20":42.91,"sma_60":44.52,"sma_120":43.23},{"date":"2025-06-30","open":41.2,"high":41.95,"low":41.18,"close":41.91,"volume":7186300,"rsi_14":60.78,"sma_20":42.89,"sma_60":44.48,"sma_120":43.27},{"date":"2025-07-01","open":42.37,"high":42.52,"low":41.73,"close":41.9,"volume":7123400,"rsi_14":54.95,"sma_20":42.87,"sma_60":44.41,"sma_120":43.32},{"date":"2025-07-02","open":41.65,"high":41.81,"low":41.06,"close":41.43,"volume":5127700,"rsi_14":50.37,"sma_20":42.85,"sma_60":44.37,"sma_120":43.36},{"date":"2025-07-03","open":41.5,"high":41.82,"low":41.4,"close":41.63,"volume":3602300,"rsi_14":44.74,"sma_20":42.86,"sma_60":44.35,"sma_120":43.41},{"date":"2025-07-07","open":41.68,"high":41.72,"low":41.43,"close":41.67,"volume":4155700,"rsi_14":49.11,"sma_20":42.88,"sma_60":44.32,"sma_120":43.45},{"date":"2025-07-08","open":41.36,"high":41.64,"low":41.02,"close":41.5,"volume":6406800,"rsi_14":53.9,"sma_20":42.9,"sma_60":44.3,"sma_120":43.5},{"date":"2025-07-09","open":41.5,"high":41.75,"low":41.33,"close":41.64,"volume":4522300,"rsi_14":59.49,"sma_20":42.95,"sma_60":44.27,"sma_120":43.54},{"date":"2025-07-10","open":41.52,"high":42.16,"low":41.37,"close":42.11,"volume":4369200,"rsi_14":64.25,"sma_20":42.98,"sma_60":44.23,"sma_120":43.59},{"date":"2025-07-11","open":41.83,"high":42.24,"low":41.59,"close":41.99,"volume":5077200,"rsi_14":60.56,"sma_20":43.01,"sma_60":44.17,"sma_120":43.63},{"date":"2025-07-14","open":41.98,"high":42.27,"low":41.57,"close":41.92,"volume":4363100,"rsi_14":53.03,"sma_20":43.0,"sma_60":44.12,"sma_120":43.66},{"date":"2025-07-15","open":41.84,"high":41.85,"low":41.26,"close":41.45,"volume":5059800,"rsi_14":48.2,"sma_20":42.99,"sma_60":44.06,"sma_120":43.68},{"date":"2025-07-16","open":41.45,"high":41.54,"low":40.99,"close":41.36,"volume":4581700,"rsi_14":58.09,"sma_20":43.0,"sma_60":43.99,"sma_120":43.71},{"date":"2025-07-17","open":41.21,"high":41.72,"low":41.21,"close":41.45,"volume":4914000,"rsi_14":56.59,"sma_20":43.02,"sma_60":43.93,"sma_120":43.74},{"date":"2025-07-18","open":41.51,"high":42.03,"low":41.4,"close":41.89,"volume":5669700,"rsi_14":57.23,"sma_20":43.08,"sma_60":43.87,"sma_120":43.77},{"date":"2025-07-21","open":41.89,"high":42.43,"low":41.83,"close":42.21,"volume":5093500,"rsi_14":54.83,"sma_20":43.13,"sma_60":43.81,"sma_120":43.8},{"date":"2025-07-22","open":42.38,"high":43.18,"low":42.29,"close":42.9,"volume":4628800,"rsi_14":63.27,"sma_20":43.19,"sma_60":43.78,"sma_120":43.84},{"date":"2025-07-23","open":43.09,"high":43.09,"low":41.94,"close":41.98,"volume":7289400,"rsi_14":56.49,"sma_20":43.21,"sma_60":43.74,"sma_120":43.87},{"date":"2025-07-24","open":41.98,"high":42.44,"low":41.86,"close":42.22,"volume":4661500,"rsi_14":56.88,"sma_20":43.29,"sma_60":43.69,"sma_120":43.9},{"date":"2025-07-25","open":42.32,"high":42.5,"low":42.19,"close":42.46,"volume":3894400,"rsi_14":58.84,"sma_20":43.36,"sma_60":43.64,"sma_120":43.94},{"date":"2025-07-28","open":42.38,"high":42.4,"low":41.74,"close":41.9,"volume":5928700,"rsi_14":54.06,"sma_20":43.39,"sma_60":43.59,"sma_120":43.96},{"date":"2025-07-29","open":42.06,"high":42.78,"low":41.82,"close":42.75,"volume":5226500,"rsi_14":60.0,"sma_20":43.43,"sma_60":43.55,"sma_120":43.99},{"date":"2025-07-30","open":42.8,"high":43.11,"low":42.57,"close":42.71,"volume":6648300,"rsi_14":55.89,"sma_20":43.47,"sma_60":43.51,"sma_120":44.02},{"date":"2025-07-31","open":42.42,"high":43.4,"low":42.37,"close":43.37,"volume":11537100,"rsi_14":62.1,"sma_20":43.57,"sma_60":43.49,"sma_120":44.05},{"date":"2025-08-01","open":43.92,"high":43.92,"low":42.6,"close":43.11,"volume":9211400,"rsi_14":60.16,"sma_20":43.65,"sma_60":43.47,"sma_120":44.08},{"date":"2025-08-04","open":43.18,"high":43.78,"low":43.04,"close":43.59,"volume":7356400,"rsi_14":68.14,"sma_20":43.75,"sma_60":43.45,"sma_120":44.1},{"date":"2025-08-05","open":43.51,"high":43.81,"low":43.01,"close":43.13,"volume":5787900,"rsi_14":64.15,"sma_20":43.83,"sma_60":43.44,"sma_120":44.12},{"date":"2025-08-06","open":43.29,"high":43.81,"low":42.97,"close":43.49,"volume":7263600,"rsi_14":65.58,"sma_20":43.93,"sma_60":43.44,"sma_120":44.14},{"date":"2025-08-07","open":43.58,"high":44.09,"low":43.45,"close":43.95,"volume":7454600,"rsi_14":65.74,"sma_20":44.03,"sma_60":43.47,"sma_120":44.16},{"date":"2025-08-08","open":44.06,"high":44.18,"low":43.64,"close":43.74,"volume":3803900,"rsi_14":61.88,"sma_20":44.12,"sma_60":43.51,"sma_120":44.18},{"date":"2025-08-11","open":43.73,"high":43.95,"low":43.39,"close":43.53,"volume":4396400,"rsi_14":51.98,"sma_20":44.18,"sma_60":43.55,"sma_120":44.2},{"date":"2025-08-12","open":43.68,"high":43.68,"low":42.9,"close":43.44,"volume":5345100,"rsi_14":59.79,"sma_20":44.26,"sma_60":43.57,"sma_120":44.22},{"date":"2025-08-13","open":43.37,"high":44.06,"low":43.35,"close":44.04,"volume":5881600,"rsi_14":62.23,"sma_20":44.38,"sma_60":43.59,"sma_120":44.23},{"date":"2025-08-14","open":44.05,"high":44.07,"low":43.45,"close":43.48,"volume":6822400,"rsi_14":55.14,"sma_20":44.47,"sma_60":43.59,"sma_120":44.25},{"date":"2025-08-15","open":43.44,"high":43.72,"low":43.17,"close":43.41,"volume":5730200,"rsi_14":59.9,"sma_20":44.53,"sma_60":43.6,"sma_120":44.26},{"date":"2025-08-18","open":43.43,"high":43.53,"low":42.72,"close":42.84,"volume":6591700,"rsi_14":47.32,"sma_20":44.54,"sma_60":43.59,"sma_120":44.25},{"date":"2025-08-19","open":42.96,"high":43.59,"low":42.85,"close":43.56,"volume":5753000,"rsi_14":53.81,"sma_20":44.56,"sma_60":43.62,"sma_120":44.26},{"date":"2025-08-20","open":43.72,"high":44.27,"low":43.56,"close":43.7,"volume":5922900,"rsi_14":49.48,"sma_20":44.62,"sma_60":43.64,"sma_120":44.27},{"date":"2025-08-21","open":43.54,"high":43.87,"low":43.35,"close":43.47,"volume":5169300,"rsi_14":49.74,"sma_20":44.67,"sma_60":43.65,"sma_120":44.27},{"date":"2025-08-22","open":43.87,"high":43.93,"low":43.37,"close":43.78,"volume":3730000,"rsi_14":48.11,"sma_20":44.72,"sma_60":43.68,"sma_120":44.28},{"date":"2025-08-25","open":43.73,"high":43.8,"low":43.4,"close":43.43,"volume":3777900,"rsi_14":49.17,"sma_20":44.78,"sma_60":43.69,"sma_120":44.28},{"date":"2025-08-26","open":43.43,"high":43.62,"low":43.11,"close":43.25,"volume":9450400,"rsi_14":43.89,"sma_20":44.78,"sma_60":43.7,"sma_120":44.29},{"date":"2025-08-27","open":43.18,"high":43.35,"low":43.04,"close":43.22,"volume":6119000,"rsi_14":38.0,"sma_20":44.79,"sma_60":43.71,"sma_120":44.31},{"date":"2025-08-28","open":43.16,"high":43.16,"low":42.52,"close":42.61,"volume":5393200,"rsi_14":35.0,"sma_20":44.73,"sma_60":43.72,"sma_120":44.31},{"date":"2025-08-29","open":42.64,"high":42.74,"low":42.4,"close":42.53,"volume":4003400,"rsi_14":38.97,"sma_20":44.68,"sma_60":43.73,"sma_120":44.31},{"date":"2025-09-02","open":42.48,"high":42.56,"low":42.03,"close":42.23,"volume":5047800,"rsi_14":37.3,"sma_20":44.59,"sma_60":43.74,"sma_120":44.31},{"date":"2025-09-03","open":42.43,"high":42.47,"low":41.77,"close":42.24,"volume":7992600,"rsi_14":28.34,"sma_20":44.53,"sma_60":43.75,"sma_120":44.32},{"date":"2025-09-04","open":42.55,"high":42.82,"low":41.99,"close":42.2,"volume":5274500,"rsi_14":32.44,"sma_20":44.44,"sma_60":43.77,"sma_120":44.32},{"date":"2025-09-05","open":42.48,"high":42.53,"low":42.03,"close":42.29,"volume":4423000,"rsi_14":34.67,"sma_20":44.33,"sma_60":43.78,"sma_120":44.31},{"date":"2025-09-08","open":42.39,"high":42.39,"low":41.63,"close":41.89,"volume":4169400,"rsi_14":36.31,"sma_20":44.22,"sma_60":43.78,"sma_120":44.3},{"date":"2025-09-09","open":41.89,"high":42.23,"low":41.74,"close":41.96,"volume":3657800,"rsi_14":21.65,"sma_20":44.14,"sma_60":43.77,"sma_120":44.29},{"date":"2025-09-10","open":41.92,"high":42.31,"low":41.76,"close":42.18,"volume":4251300,"rsi_14":24.0,"sma_20":44.07,"sma_60":43.78,"sma_120":44.28},{"date":"2025-09-11","open":42.11,"high":42.4,"low":41.94,"close":42.36,"volume":5044400,"rsi_14":30.61,"sma_20":43.99,"sma_60":43.79,"sma_120":44.27},{"date":"2025-09-12","open":42.21,"high":42.48,"low":42.07,"close":42.24,"volume":4244900,"rsi_14":21.17,"sma_20":43.92,"sma_60":43.81,"sma_120":44.26},{"date":"2025-09-15","open":42.23,"high":42.52,"low":42.01,"close":42.29,"volume":5441600,"rsi_14":25.93,"sma_20":43.87,"sma_60":43.82,"sma_120":44.26},{"date":"2025-09-16","open":42.24,"high":42.42,"low":41.59,"close":41.61,"volume":6252300,"rsi_14":21.36,"sma_20":43.8,"sma_60":43.83,"sma_120":44.26},{"date":"2025-09-17","open":41.83,"high":42.19,"low":41.71,"close":42.09,"volume":6037100,"rsi_14":33.04,"sma_20":43.73,"sma_60":43.83,"sma_120":44.26},{"date":"2025-09-18","open":41.82,"high":42.24,"low":41.46,"close":41.98,"volume":3894500,"rsi_14":38.83,"sma_20":43.64,"sma_60":43.83,"sma_120":44.25},{"date":"2025-09-19","open":42.06,"high":42.42,"low":41.69,"close":42.27,"volume":12225900,"rsi_14":45.69,"sma_20":43.58,"sma_60":43.84,"sma_120":44.24},{"date":"2025-09-22","open":42.21,"high":42.42,"low":42.09,"close":42.26,"volume":4538000,"rsi_14":50.53,"sma_20":43.5,"sma_60":43.86,"sma_120":44.21},{"date":"2025-09-23","open":42.1,"high":43.12,"low":42.1,"close":43.07,"volume":4590200,"rsi_14":61.64,"sma_20":43.48,"sma_60":43.88,"sma_120":44.2},{"date":"2025-09-24","open":43.07,"high":43.36,"low":42.98,"close":43.07,"volume":5460500,"rsi_14":62.33,"sma_20":43.47,"sma_60":43.89,"sma_120":44.19},{"date":"2025-09-25","open":43.3,"high":43.5,"low":42.59,"close":42.63,"volume":5140200,"rsi_14":54.41,"sma_20":43.44,"sma_60":43.9,"sma_120":44.16},{"date":"2025-09-26","open":42.83,"high":43.09,"low":42.66,"close":42.93,"volume":6805800,"rsi_14":63.82,"sma_20":43.46,"sma_60":43.92,"sma_120":44.15},{"date":"2025-09-29","open":42.79,"high":43.19,"low":42.36,"close":43.11,"volume":5964200,"rsi_14":64.82,"sma_20":43.49,"sma_60":43.94,"sma_120":44.14},{"date":"2025-09-30","open":43.15,"high":43.88,"low":43.09,"close":43.83,"volume":6770400,"rsi_14":68.82,"sma_20":43.57,"sma_60":43.97,"sma_120":44.15},{"date":"2025-10-01","open":44.28,"high":44.38,"low":43.78,"close":43.88,"volume":7776400,"rsi_14":67.89,"sma_20":43.65,"sma_60":44.0,"sma_120":44.15},{"date":"2025-10-02","open":43.7,"high":43.92,"low":43.38,"close":43.79,"volume":11435700,"rsi_14":68.36,"sma_20":43.73,"sma_60":44.04,"sma_120":44.15},{"date":"2025-10-03","open":43.76,"high":44.44,"low":43.71,"close":44.15,"volume":4745800,"rsi_14":70.54,"sma_20":43.83,"sma_60":44.06,"sma_120":44.15},{"date":"2025-10-06","open":44.12,"high":44.53,"low":43.93,"close":44.49,"volume":6290500,"rsi_14":84.42,"sma_20":43.96,"sma_60":44.1,"sma_120":44.14},{"date":"2025-10-07","open":45.08,"high":45.82,"low":44.68,"close":45.56,"volume":6846400,"rsi_14":86.33,"sma_20":44.15,"sma_60":44.16,"sma_120":44.14},{"date":"2025-10-08","open":45.67,"high":45.69,"low":44.85,"close":45.39,"volume":5218800,"rsi_14":85.45,"sma_20":44.31,"sma_60":44.22,"sma_120":44.14},{"date":"2025-10-09","open":45.52,"high":45.74,"low":45.3,"close":45.43,"volume":4504400,"rsi_14":84.65,"sma_20":44.47,"sma_60":44.28,"sma_120":44.13},{"date":"2025-10-10","open":45.51,"high":46.11,"low":45.42,"close":45.83,"volume":5979700,"rsi_14":86.05,"sma_20":44.66,"sma_60":44.35,"sma_120":44.14},{"date":"2025-10-13","open":45.75,"high":45.86,"low":45.28,"close":45.62,"volume":5192400,"rsi_14":79.24,"sma_20":44.83,"sma_60":44.41,"sma_120":44.14},{"date":"2025-10-14","open":46.08,"high":46.38,"low":45.93,"close":46.13,"volume":5195700,"rsi_14":81.44,"sma_20":45.06,"sma_60":44.47,"sma_120":44.14},{"date":"2025-10-15","open":46.21,"high":46.62,"low":46.13,"close":46.57,"volume":5960600,"rsi_14":90.42,"sma_20":45.29,"sma_60":44.52,"sma_120":44.15},{"date":"2025-10-16","open":46.48,"high":46.81,"low":46.02,"close":46.12,"volume":5269000,"rsi_14":81.62,"sma_20":45.5,"sma_60":44.59,"sma_120":44.16},{"date":"2025-10-17","open":46.3,"high":46.81,"low":46.12,"close":46.52,"volume":7553500,"rsi_14":82.44,"sma_20":45.72,"sma_60":44.66,"sma_120":44.17},{"date":"2025-10-20","open":46.79,"high":47.02,"low":46.44,"close":46.97,"volume":4466700,"rsi_14":81.48,"sma_20":45.96,"sma_60":44.73,"sma_120":44.19},{"date":"2025-10-21","open":46.98,"high":47.12,"low":46.32,"close":46.74,"volume":5343500,"rsi_14":77.63,"sma_20":46.15,"sma_60":44.8,"sma_120":44.19},{"date":"2025-10-22","open":46.68,"high":47.24,"low":46.52,"close":46.85,"volume":6652400,"rsi_14":79.4,"sma_20":46.35,"sma_60":44.87,"sma_120":44.21},{"date":"2025-10-23","open":47.01,"high":47.13,"low":46.17,"close":46.35,"volume":11514900,"rsi_14":70.62,"sma_20":46.54,"sma_60":44.92,"sma_120":44.22},{"date":"2025-10-24","open":46.59,"high":46.84,"low":46.29,"close":46.77,"volume":6295900,"rsi_14":71.1,"sma_20":46.73,"sma_60":44.97,"sma_120":44.23},{"date":"2025-10-27","open":46.63,"high":46.83,"low":46.35,"close":46.81,"volume":7681000,"rsi_14":64.22,"sma_20":46.92,"sma_60":45.03,"sma_120":44.25},{"date":"2025-10-28","open":46.92,"high":46.92,"low":46.31,"close":46.45,"volume":7730300,"rsi_14":61.49,"sma_20":47.06,"sma_60":45.07,"sma_120":44.26},{"date":"2025-10-29","open":46.19,"high":46.6,"low":45.76,"close":45.96,"volume":11932600,"rsi_14":55.23,"sma_20":47.17,"sma_60":45.11,"sma_120":44.28},{"date":"2025-10-30","open":46.07,"high":46.41,"low":45.76,"close":45.83,"volume":6539200,"rsi_14":50.0,"sma_20":47.27,"sma_60":45.15,"sma_120":44.29},{"date":"2025-10-31","open":45.5,"high":45.6,"low":44.84,"close":44.91,"volume":8716400,"rsi_14":43.49,"sma_20":47.31,"sma_60":45.16,"sma_120":44.31},{"date":"2025-11-03","open":44.65,"high":45.18,"low":44.1,"close":44.99,"volume":9713700,"rsi_14":38.57,"sma_20":47.33,"sma_60":45.17,"sma_120":44.34},{"date":"2025-11-04","open":46.19,"high":46.74,"low":44.4,"close":45.16,"volume":13496600,"rsi_14":35.17,"sma_20":47.31,"sma_60":45.2,"sma_120":44.37},{"date":"2025-11-05","open":45.39,"high":45.66,"low":44.92,"close":44.94,"volume":9720500,"rsi_14":36.99,"sma_20":47.29,"sma_60":45.23,"sma_120":44.4},{"date":"2025-11-06","open":44.94,"high":45.28,"low":44.47,"close":44.51,"volume":6482900,"rsi_14":27.84,"sma_20":47.24,"sma_60":45.23,"sma_120":44.41},{"date":"2025-11-07","open":44.75,"high":45.57,"low":44.62,"close":45.0,"volume":7715600,"rsi_14":28.45,"sma_20":47.2,"sma_60":45.26,"sma_120":44.43},{"date":"2025-11-10","open":44.94,"high":45.25,"low":44.27,"close":44.65,"volume":7480500,"rsi_14":25.67,"sma_20":47.13,"sma_60":45.27,"sma_120":44.44},{"date":"2025-11-11","open":44.8,"high":44.94,"low":44.48,"close":44.64,"volume":6757200,"rsi_14":23.98,"sma_20":47.03,"sma_60":45.3,"sma_120":44.45},{"date":"2025-11-12","open":44.64,"high":45.4,"low":44.51,"close":45.12,"volume":8593500,"rsi_14":33.66,"sma_20":46.94,"sma_60":45.32,"sma_120":44.47},{"date":"2025-11-13","open":45.06,"high":45.44,"low":44.58,"close":44.64,"volume":7267400,"rsi_14":24.85,"sma_20":46.84,"sma_60":45.33,"sma_120":44.48},{"date":"2025-11-14","open":44.72,"high":45.38,"low":44.39,"close":45.13,"volume":9104300,"rsi_14":31.02,"sma_20":46.75,"sma_60":45.35,"sma_120":44.5},{"date":"2025-11-17","open":45.38,"high":46.06,"low":45.2,"close":45.77,"volume":6633800,"rsi_14":40.68,"sma_20":46.67,"sma_60":45.38,"sma_120":44.53},{"date":"2025-11-18","open":45.76,"high":46.02,"low":45.39,"close":45.56,"volume":7873000,"rsi_14":42.7,"sma_20":46.59,"sma_60":45.41,"sma_120":44.55},{"date":"2025-11-19","open":45.53,"high":45.64,"low":44.61,"close":44.75,"volume":7332800,"rsi_14":38.03,"sma_20":46.46,"sma_60":45.43,"sma_120":44.56},{"date":"2025-11-20","open":44.86,"high":45.15,"low":44.48,"close":44.61,"volume":7564100,"rsi_14":43.56,"sma_20":46.35,"sma_60":45.44,"sma_120":44.58},{"date":"2025-11-21","open":44.65,"high":45.28,"low":44.58,"close":44.94,"volume":7010900,"rsi_14":46.1,"sma_20":46.24,"sma_60":45.48,"sma_120":44.6},{"date":"2025-11-24","open":45.18,"high":45.71,"low":44.49,"close":45.41,"volume":16557300,"rsi_14":48.76,"sma_20":46.14,"sma_60":45.52,"sma_120":44.63},{"date":"2025-11-25","open":45.45,"high":45.54,"low":44.64,"close":44.97,"volume":6968800,"rsi_14":47.06,"sma_20":46.05,"sma_60":45.56,"sma_120":44.65},{"date":"2025-11-26","open":45.12,"high":45.79,"low":45.12,"close":45.75,"volume":5576200,"rsi_14":56.48,"sma_20":46.02,"sma_60":45.61,"sma_120":44.68},{"date":"2025-11-28","open":45.74,"high":46.33,"low":45.58,"close":46.29,"volume":3792800,"rsi_14":56.8,"sma_20":46.02,"sma_60":45.67,"sma_120":44.72},{"date":"2025-12-01","open":45.4,"high":45.75,"low":44.62,"close":44.88,"volume":11970300,"rsi_14":51.56,"sma_20":46.0,"sma_60":45.71,"sma_120":44.75},{"date":"2025-12-02","open":44.87,"high":44.87,"low":44.08,"close":44.2,"volume":10580600,"rsi_14":47.26,"sma_20":45.94,"sma_60":45.75,"sma_120":44.76},{"date":"2025-12-03","open":44.24,"high":44.55,"low":43.44,"close":43.75,"volume":11092600,"rsi_14":41.32,"sma_20":45.85,"sma_60":45.77,"sma_120":44.77},{"date":"2025-12-04","open":43.58,"high":43.68,"low":42.86,"close":43.13,"volume":9420000,"rsi_14":40.56,"sma_20":45.73,"sma_60":45.78,"sma_120":44.78},{"date":"2025-12-05","open":43.35,"high":43.44,"low":42.99,"close":43.03,"volume":7619800,"rsi_14":36.29,"sma_20":45.64,"sma_60":45.78,"sma_120":44.79},{"date":"2025-12-08","open":43.19,"high":43.19,"low":42.42,"close":42.56,"volume":8091100,"rsi_14":28.46,"sma_20":45.49,"sma_60":45.78,"sma_120":44.79},{"date":"2025-12-09","open":42.75,"high":43.05,"low":42.67,"close":42.98,"volume":7428500,"rsi_14":33.21,"sma_20":45.41,"sma_60":45.79,"sma_120":44.81},{"date":"2025-12-10","open":42.98,"high":43.09,"low":42.48,"close":42.51,"volume":6328500,"rsi_14":34.72,"sma_20":45.3,"sma_60":45.8,"sma_120":44.81},{"date":"2025-12-11","open":42.74,"high":42.98,"low":42.21,"close":42.33,"volume":4946900,"rsi_14":34.53,"sma_20":45.16,"sma_60":45.8,"sma_120":44.81},{"date":"2025-12-12","open":42.58,"high":42.85,"low":42.36,"close":42.8,"volume":5989100,"rsi_14":35.73,"sma_20":45.07,"sma_60":45.8,"sma_120":44.81},{"date":"2025-12-15","open":43.09,"high":43.33,"low":42.9,"close":43.09,"volume":7162200,"rsi_14":34.18,"sma_20":44.96,"sma_60":45.81,"sma_120":44.83},{"date":"2025-12-16","open":43.17,"high":43.23,"low":42.73,"close":42.98,"volume":6985800,"rsi_14":35.81,"sma_20":44.82,"sma_60":45.82,"sma_120":44.84},{"date":"2025-12-17","open":43.08,"high":43.64,"low":42.92,"close":43.44,"volume":7973700,"rsi_14":32.7,"sma_20":44.71,"sma_60":45.82,"sma_120":44.85},{"date":"2025-12-18","open":43.49,"high":43.66,"low":43.22,"close":43.5,"volume":6533700,"rsi_14":27.46,"sma_20":44.65,"sma_60":45.82,"sma_120":44.86},{"date":"2025-12-19","open":43.36,"high":43.92,"low":42.84,"close":42.89,"volume":15426900,"rsi_14":31.51,"sma_20":44.56,"sma_60":45.82,"sma_120":44.86},{"date":"2025-12-22","open":42.71,"high":42.96,"low":42.54,"close":42.78,"volume":4866200,"rsi_14":35.23,"sma_20":44.45,"sma_60":45.81,"sma_120":44.86},{"date":"2025-12-23","open":42.81,"high":42.82,"low":42.45,"close":42.69,"volume":6461300,"rsi_14":38.11,"sma_20":44.31,"sma_60":45.79,"sma_120":44.87},{"date":"2025-12-24","open":42.52,"high":42.78,"low":42.43,"close":42.75,"volume":2946400,"rsi_14":45.09,"sma_20":44.2,"sma_60":45.77,"sma_120":44.87},{"date":"2025-12-26","open":42.75,"high":42.9,"low":42.54,"close":42.79,"volume":2595600,"rsi_14":46.8,"sma_20":44.05,"sma_60":45.74,"sma_120":44.87},{"date":"2025-12-29","open":42.9,"high":43.22,"low":42.83,"close":42.86,"volume":3380800,"rsi_14":54.29,"sma_20":43.87,"sma_60":45.72,"sma_120":44.88},{"date":"2025-12-30","open":42.87,"high":43.18,"low":42.81,"close":43.14,"volume":3421800,"rsi_14":52.38,"sma_20":43.79,"sma_60":45.7,"sma_120":44.88},{"date":"2025-12-31","open":43.16,"high":43.17,"low":42.78,"close":42.82,"volume":3374200,"rsi_14":54.83,"sma_20":43.72,"sma_60":45.66,"sma_120":44.88},{"date":"2026-01-02","open":42.79,"high":43.4,"low":42.49,"close":43.14,"volume":4809000,"rsi_14":62.39,"sma_20":43.68,"sma_60":45.61,"sma_120":44.89},{"date":"2026-01-05","open":43.08,"high":43.1,"low":42.03,"close":42.77,"volume":5944600,"rsi_14":49.54,"sma_20":43.67,"sma_60":45.56,"sma_120":44.89},{"date":"2026-01-06","open":42.77,"high":43.22,"low":42.56,"close":43.06,"volume":5971400,"rsi_14":49.54,"sma_20":43.67,"sma_60":45.52,"sma_120":44.9},{"date":"2026-01-07","open":43.14,"high":43.22,"low":42.06,"close":42.23,"volume":4818300,"rsi_14":40.35,"sma_20":43.65,"sma_60":45.45,"sma_120":44.9},{"date":"2026-01-08","open":42.14,"high":42.99,"low":42.1,"close":42.68,"volume":5784800,"rsi_14":40.35,"sma_20":43.63,"sma_60":45.39,"sma_120":44.9},{"date":"2026-01-09","open":42.73,"high":43.06,"low":42.46,"close":42.53,"volume":4825400,"rsi_14":37.99,"sma_20":43.64,"sma_60":45.32,"sma_120":44.9},{"date":"2026-01-12","open":42.39,"high":42.8,"low":42.1,"close":42.14,"volume":5958400,"rsi_14":40.16,"sma_20":43.63,"sma_60":45.24,"sma_120":44.88},{"date":"2026-01-13","open":42.13,"high":42.59,"low":42.0,"close":42.55,"volume":5750400,"rsi_14":47.24,"sma_20":43.61,"sma_60":45.17,"sma_120":44.88},{"date":"2026-01-14","open":42.72,"high":43.1,"low":42.64,"close":42.83,"volume":10723100,"rsi_14":51.61,"sma_20":43.6,"sma_60":45.1,"sma_120":44.88},{"date":"2026-01-15","open":42.99,"high":43.4,"low":42.85,"close":43.37,"volume":8861900,"rsi_14":56.49,"sma_20":43.62,"sma_60":45.04,"sma_120":44.88},{"date":"2026-01-16","open":43.39,"high":44.02,"low":43.29,"close":43.94,"volume":14411097,"rsi_14":40.73,"sma_20":45.9,"sma_60":45.63,"sma_120":44.7},{"date":"2026-01-20","open":43.82,"high":44.18,"low":43.32,"close":44.15,"volume":9859400,"rsi_14":61.91,"sma_20":43.68,"sma_60":44.93,"sma_120":44.9},{"date":"2026-01-21","open":44.26,"high":44.43,"low":43.64,"close":44.2,"volume":9960200,"rsi_14":60.19,"sma_20":43.75,"sma_60":44.89,"sma_120":44.9},{"date":"2026-01-22","open":44.12,"high":44.18,"low":43.47,"close":43.81,"volume":8509400,"rsi_14":59.4,"sma_20":43.8,"sma_60":44.83,"sma_120":44.9},{"date":"2026-01-23","open":43.46,"high":43.71,"low":42.65,"close":43.28,"volume":8937100,"rsi_14":51.25,"sma_20":43.83,"sma_60":44.76,"sma_120":44.9},{"date":"2026-01-26","open":43.49,"high":44.02,"low":43.42,"close":43.76,"volume":7223900,"rsi_14":58.88,"sma_20":43.88,"sma_60":44.71,"sma_120":44.89},{"date":"2026-01-27","open":43.6,"high":44.12,"low":43.52,"close":44.04,"volume":8063700,"rsi_14":58.73,"sma_20":43.94,"sma_60":44.67,"sma_120":44.89},{"date":"2026-01-28","open":43.98,"high":44.25,"low":43.69,"close":43.97,"volume":6165200,"rsi_14":68.1,"sma_20":44.0,"sma_60":44.63,"sma_120":44.89},{"date":"2026-01-29","open":44.19,"high":44.37,"low":43.55,"close":43.62,"volume":8151600,"rsi_14":60.04,"sma_20":44.02,"sma_60":44.6,"sma_120":44.88},{"date":"2026-01-30","open":43.53,"high":44.03,"low":43.28,"close":43.99,"volume":6539300,"rsi_14":64.8,"sma_20":44.08,"sma_60":44.58,"sma_120":44.88},{"date":"2026-02-02","open":44.2,"high":44.27,"low":42.84,"close":43.13,"volume":6525300,"rsi_14":59.23,"sma_20":44.08,"sma_60":44.54,"sma_120":44.87},{"date":"2026-02-03","open":43.11,"high":44.26,"low":43.09,"close":43.23,"volume":9978700,"rsi_14":56.7,"sma_20":44.11,"sma_60":44.5,"sma_120":44.86},{"date":"2026-02-04","open":43.6,"high":43.65,"low":42.48,"close":42.66,"volume":10289700,"rsi_14":48.44,"sma_20":44.09,"sma_60":44.46,"sma_120":44.85},{"date":"2026-02-05","open":43.06,"high":43.53,"low":42.81,"close":43.28,"volume":9232300,"rsi_14":49.19,"sma_20":44.14,"sma_60":44.43,"sma_120":44.84},{"date":"2026-02-06","open":43.5,"high":43.77,"low":42.78,"close":43.54,"volume":8001800,"rsi_14":46.17,"sma_20":44.18,"sma_60":44.41,"sma_120":44.84},{"date":"2026-02-09","open":43.31,"high":43.42,"low":42.9,"close":43.19,"volume":7165300,"rsi_14":40.86,"sma_20":44.22,"sma_60":44.39,"sma_120":44.84},{"date":"2026-02-10","open":43.19,"high":44.12,"low":42.93,"close":43.85,"volume":8679552,"rsi_14":44.4,"sma_20":45.83,"sma_60":45.66,"sma_120":44.72},{"date":"2026-02-11","open":43.97,"high":44.09,"low":43.55,"close":43.66,"volume":10266320,"rsi_14":43.39,"sma_20":45.74,"sma_60":45.68,"sma_120":44.73},{"date":"2026-02-12","open":45.11,"high":47.58,"low":44.19,"close":46.71,"volume":24174201,"rsi_14":58.02,"sma_20":45.8,"sma_60":45.75,"sma_120":44.76},{"date":"2026-02-13","open":46.63,"high":47.86,"low":46.56,"close":47.62,"volume":11557672,"rsi_14":64.36,"sma_20":45.91,"sma_60":45.84,"sma_120":44.81},{"date":"2026-02-17","open":47.97,"high":48.22,"low":46.86,"close":47.19,"volume":9354367,"rsi_14":60.0,"sma_20":46.03,"sma_60":45.91,"sma_120":44.85},{"date":"2026-02-18","open":47.1,"high":47.23,"low":46.2,"close":46.4,"volume":7978700,"rsi_14":62.84,"sma_20":45.06,"sma_60":44.46,"sma_120":44.94},{"date":"2026-02-19","open":46.3,"high":46.82,"low":46.11,"close":46.52,"volume":8858400,"rsi_14":65.64,"sma_20":45.17,"sma_60":44.49,"sma_120":44.97},{"date":"2026-02-20","open":46.61,"high":46.98,"low":46.15,"close":46.94,"volume":10466187,"rsi_14":55.9,"sma_20":46.11,"sma_60":45.99,"sma_120":44.9},{"date":"2026-02-23","open":47.1,"high":47.68,"low":46.86,"close":47.35,"volume":7504800,"rsi_14":73.75,"sma_20":45.54,"sma_60":44.56,"sma_120":45.04},{"date":"2026-02-24","open":47.35,"high":47.77,"low":46.81,"close":47.73,"volume":6443091,"rsi_14":60.36,"sma_20":46.27,"sma_60":46.07,"sma_120":44.95},{"date":"2026-02-25","open":47.63,"high":47.96,"low":47.09,"close":47.84,"volume":6390587,"rsi_14":65.76,"sma_20":46.43,"sma_60":46.17,"sma_120":45.0},{"date":"2026-02-26","open":47.85,"high":48.06,"low":47.7,"close":47.94,"volume":8073402,"rsi_14":67.1,"sma_20":46.57,"sma_60":46.27,"sma_120":45.05},{"date":"2026-02-27","open":48.12,"high":48.99,"low":47.96,"close":48.59,"volume":15389712,"rsi_14":68.16,"sma_20":46.77,"sma_60":46.37,"sma_120":45.1},{"date":"2026-03-02","open":48.59,"high":49.05,"low":48.58,"close":48.71,"volume":8212365,"rsi_14":64.61,"sma_20":46.93,"sma_60":46.47,"sma_120":45.16},{"date":"2026-03-03","open":48.52,"high":48.88,"low":47.29,"close":48.5,"volume":10073773,"rsi_14":66.19,"sma_20":47.05,"sma_60":46.56,"sma_120":45.21},{"date":"2026-03-04","open":48.46,"high":48.93,"low":48.08,"close":48.79,"volume":11234978,"rsi_14":78.92,"sma_20":47.12,"sma_60":44.97,"sma_120":45.37},{"date":"2026-03-05","open":48.47,"high":48.47,"low":47.59,"close":48.32,"volume":15811185,"rsi_14":60.74,"sma_20":47.39,"sma_60":45.05,"sma_120":45.42},{"date":"2026-03-06","open":48.05,"high":49.01,"low":47.88,"close":48.9,"volume":12403003,"rsi_14":58.24,"sma_20":47.66,"sma_60":45.15,"sma_120":45.47},{"date":"2026-03-09","open":48.76,"high":48.88,"low":48.22,"close":48.68,"volume":7345371,"rsi_14":60.74,"sma_20":47.9,"sma_60":45.24,"sma_120":45.51},{"date":"2026-03-10","open":48.44,"high":48.78,"low":48.06,"close":48.55,"volume":7464770,"rsi_14":69.89,"sma_20":48.15,"sma_60":45.33,"sma_120":45.57},{"date":"2026-03-11","open":48.39,"high":48.64,"low":48.3,"close":48.38,"volume":8209267,"rsi_14":66.44,"sma_20":48.36,"sma_60":45.43,"sma_120":45.61},{"date":"2026-03-12","open":48.15,"high":49.38,"low":47.98,"close":49.02,"volume":11373027,"rsi_14":67.94,"sma_20":48.61,"sma_60":45.53,"sma_120":45.67},{"date":"2026-03-13","open":49.45,"high":49.91,"low":49.21,"close":49.36,"volume":8886208,"rsi_14":70.1,"sma_20":48.42,"sma_60":47.2,"sma_120":45.62},{"date":"2026-03-16","open":49.72,"high":49.86,"low":49.34,"close":49.82,"volume":7549027,"rsi_14":68.01,"sma_20":48.7,"sma_60":47.28,"sma_120":45.67},{"date":"2026-03-17","open":50.08,"high":50.18,"low":49.46,"close":49.57,"volume":9856655,"rsi_14":63.79,"sma_20":48.91,"sma_60":45.83,"sma_120":45.83},{"date":"2026-03-18","open":49.29,"high":49.41,"low":48.75,"close":48.79,"volume":9315655,"rsi_14":54.05,"sma_20":49.01,"sma_60":45.92,"sma_120":45.87},{"date":"2026-03-19","open":48.99,"high":49.11,"low":47.41,"close":47.56,"volume":8764968,"rsi_14":38.07,"sma_20":49.05,"sma_60":45.99,"sma_120":45.9},{"date":"2026-03-20","open":47.07,"high":47.66,"low":45.75,"close":46.01,"volume":15405172,"rsi_14":31.53,"sma_20":48.98,"sma_60":46.04,"sma_120":45.92},{"date":"2026-03-23","open":46.33,"high":47.01,"low":46.02,"close":46.73,"volume":6493521,"rsi_14":38.69,"sma_20":48.93,"sma_60":47.41,"sma_120":45.88},{"date":"2026-03-24","open":46.57,"high":47.34,"low":46.5,"close":46.85,"volume":6663211,"rsi_14":37.34,"sma_20":48.86,"sma_60":47.42,"sma_120":45.91},{"date":"2026-03-25","open":47.15,"high":47.61,"low":46.9,"close":47.23,"volume":5483477,"rsi_14":42.8,"sma_20":48.81,"sma_60":47.42,"sma_120":45.95},{"date":"2026-03-26","open":47.49,"high":48.08,"low":47.23,"close":47.95,"volume":7886126,"rsi_14":43.83,"sma_20":48.79,"sma_60":47.43,"sma_120":45.98},{"date":"2026-03-27","open":48.03,"high":48.43,"low":47.71,"close":47.87,"volume":6439483,"rsi_14":44.63,"sma_20":48.73,"sma_60":47.45,"sma_120":46.02},{"date":"2026-03-30","open":48.25,"high":48.94,"low":47.97,"close":48.65,"volume":6474500,"rsi_14":50.6,"sma_20":48.73,"sma_60":47.47,"sma_120":46.06},{"date":"2026-03-31","open":48.73,"high":48.79,"low":47.93,"close":48.56,"volume":9325361,"rsi_14":51.09,"sma_20":48.73,"sma_60":47.49,"sma_120":46.11},{"date":"2026-04-01","open":48.36,"high":48.69,"low":47.88,"close":48.42,"volume":6654687,"rsi_14":46.11,"sma_20":48.72,"sma_60":47.5,"sma_120":46.15},{"date":"2026-04-02","open":48.65,"high":49.0,"low":48.5,"close":48.87,"volume":5839663,"rsi_14":46.87,"sma_20":48.74,"sma_60":47.52,"sma_120":46.19},{"date":"2026-04-06","open":48.54,"high":48.99,"low":48.43,"close":48.48,"volume":5509173,"rsi_14":41.29,"sma_20":48.72,"sma_60":47.54,"sma_120":46.23},{"date":"2026-04-07","open":48.35,"high":48.97,"low":48.35,"close":48.59,"volume":4546512,"rsi_14":43.5,"sma_20":48.72,"sma_60":47.56,"sma_120":46.27},{"date":"2026-04-08","open":48.57,"high":48.79,"low":47.93,"close":48.71,"volume":6442364,"rsi_14":49.42,"sma_20":48.73,"sma_60":47.58,"sma_120":46.3},{"date":"2026-04-09","open":48.64,"high":49.64,"low":48.64,"close":48.98,"volume":7686240,"rsi_14":61.98,"sma_20":48.76,"sma_60":47.61,"sma_120":46.34},{"date":"2026-04-10","open":48.74,"high":48.86,"low":48.0,"close":48.12,"volume":5643977,"rsi_14":70.21,"sma_20":48.71,"sma_60":47.63,"sma_120":46.37},{"date":"2026-04-13","open":48.06,"high":48.21,"low":47.56,"close":47.7,"volume":5722814,"rsi_14":59.88,"sma_20":48.63,"sma_60":47.65,"sma_120":46.4},{"date":"2026-04-14","open":47.51,"high":48.21,"low":47.29,"close":48.21,"volume":8853387,"rsi_14":62.8,"sma_20":48.55,"sma_60":47.69,"sma_120":46.42},{"date":"2026-04-15","open":47.91,"high":48.09,"low":47.35,"close":47.43,"volume":8638656,"rsi_14":51.83,"sma_20":48.44,"sma_60":47.72,"sma_120":46.45},{"date":"2026-04-16","open":47.22,"high":47.62,"low":46.46,"close":47.15,"volume":9621678,"rsi_14":42.37,"sma_20":48.35,"sma_60":47.74,"sma_120":46.47},{"date":"2026-04-17","open":45.63,"high":46.69,"low":45.34,"close":46.58,"volume":15403909,"rsi_14":38.79,"sma_20":48.3,"sma_60":47.75,"sma_120":46.49},{"date":"2026-04-20","open":46.25,"high":46.92,"low":45.87,"close":45.97,"volume":8530732,"rsi_14":25.93,"sma_20":48.3,"sma_60":47.76,"sma_120":46.5},{"date":"2026-04-21","open":46.0,"high":46.18,"low":45.65,"close":45.84,"volume":10099522,"rsi_14":25.75,"sma_20":48.26,"sma_60":47.76,"sma_120":46.51},{"date":"2026-04-22","open":46.15,"high":46.57,"low":45.2,"close":45.43,"volume":6850129,"rsi_14":24.58,"sma_20":48.19,"sma_60":47.77,"sma_120":46.52},{"date":"2026-04-23","open":45.95,"high":46.37,"low":45.76,"close":46.31,"volume":5834978,"rsi_14":29.78,"sma_20":48.14,"sma_60":47.79,"sma_120":46.55},{"date":"2026-04-24","open":46.0,"high":46.57,"low":45.78,"close":46.48,"volume":7274671,"rsi_14":33.6,"sma_20":48.07,"sma_60":47.81,"sma_120":46.56},{"date":"2026-04-27","open":46.48,"high":46.79,"low":46.14,"close":46.16,"volume":5252317,"rsi_14":30.72,"sma_20":47.98,"sma_60":47.83,"sma_120":46.58},{"date":"2026-04-28","open":46.47,"high":46.76,"low":46.22,"close":46.6,"volume":4205655,"rsi_14":34.13,"sma_20":47.88,"sma_60":47.85,"sma_120":46.6},{"date":"2026-04-29","open":46.34,"high":46.72,"low":46.16,"close":46.58,"volume":10641473,"rsi_14":31.27,"sma_20":47.78,"sma_60":47.85,"sma_120":46.62},{"date":"2026-04-30","open":46.46,"high":47.24,"low":45.25,"close":45.56,"volume":19253334,"rsi_14":30.51,"sma_20":47.63,"sma_60":47.85,"sma_120":46.63},{"date":"2026-05-01","open":45.79,"high":46.57,"low":45.53,"close":46.07,"volume":7146086,"rsi_14":37.7,"sma_20":47.49,"sma_60":47.86,"sma_120":46.64},{"date":"2026-05-04","open":45.6,"high":46.31,"low":45.56,"close":46.18,"volume":6900691,"rsi_14":33.76,"sma_20":47.37,"sma_60":47.88,"sma_120":46.66},{"date":"2026-05-05","open":46.15,"high":46.3,"low":45.61,"close":45.75,"volume":10023527,"rsi_14":35.74,"sma_20":47.23,"sma_60":47.89,"sma_120":46.68},{"date":"2026-05-06","open":46.31,"high":46.45,"low":44.57,"close":44.6,"volume":11530462,"rsi_14":31.19,"sma_20":47.02,"sma_60":47.87,"sma_120":46.69},{"date":"2026-05-07","open":44.39,"high":44.48,"low":43.74,"close":44.0,"volume":9412748,"rsi_14":31.0,"sma_20":46.77,"sma_60":47.85,"sma_120":46.7},{"date":"2026-05-08","open":44.1,"high":44.33,"low":43.46,"close":43.5,"volume":5518298,"rsi_14":31.56,"sma_20":46.54,"sma_60":47.8,"sma_120":46.71},{"date":"2026-05-11","open":43.66,"high":44.09,"low":43.62,"close":43.78,"volume":6027581,"rsi_14":34.93,"sma_20":46.34,"sma_60":47.79,"sma_120":46.71},{"date":"2026-05-12","open":43.78,"high":44.71,"low":43.64,"close":44.56,"volume":7919111,"rsi_14":43.96,"sma_20":46.16,"sma_60":47.8,"sma_120":46.73},{"date":"2026-05-13","open":44.09,"high":44.19,"low":43.5,"close":43.86,"volume":9424616,"rsi_14":32.54,"sma_20":45.98,"sma_60":47.8,"sma_120":46.74},{"date":"2026-05-14","open":43.88,"high":44.16,"low":43.74,"close":43.99,"volume":7031902,"rsi_14":32.15,"sma_20":45.82,"sma_60":47.74,"sma_120":46.75},{"date":"2026-05-15","open":43.99,"high":44.05,"low":42.86,"close":42.98,"volume":9505027,"rsi_14":29.29,"sma_20":45.63,"sma_60":47.66,"sma_120":46.75},{"date":"2026-05-18","open":43.15,"high":43.76,"low":43.15,"close":43.56,"volume":7059065,"rsi_14":30.54,"sma_20":45.51,"sma_60":47.59,"sma_120":46.75},{"date":"2026-05-19","open":43.53,"high":44.27,"low":43.38,"close":44.2,"volume":6265780,"rsi_14":35.92,"sma_20":45.43,"sma_60":47.54,"sma_120":46.76},{"date":"2026-05-20","open":44.29,"high":44.73,"low":44.2,"close":44.45,"volume":4627567,"rsi_14":42.76,"sma_20":45.38,"sma_60":47.48,"sma_120":46.78},{"date":"2026-05-21","open":44.45,"high":45.0,"low":44.28,"close":44.93,"volume":7847190,"rsi_14":42.54,"sma_20":45.31,"sma_60":47.42,"sma_120":46.8},{"date":"2026-05-22","open":44.8,"high":45.94,"low":44.8,"close":45.8,"volume":9230677,"rsi_14":47.76,"sma_20":45.28,"sma_60":47.38,"sma_120":46.82},{"date":"2026-05-26","open":45.78,"high":46.08,"low":45.49,"close":45.6,"volume":9208701,"rsi_14":49.09,"sma_20":45.25,"sma_60":47.32,"sma_120":46.85},{"date":"2026-05-27","open":45.39,"high":45.92,"low":45.23,"close":45.76,"volume":7489746,"rsi_14":58.07,"sma_20":45.21,"sma_60":47.27,"sma_120":46.87},{"date":"2026-05-28","open":45.76,"high":46.26,"low":45.12,"close":45.16,"volume":8027025,"rsi_14":58.07,"sma_20":45.13,"sma_60":47.21,"sma_120":46.89},{"date":"2026-05-29","open":45.18,"high":45.39,"low":44.89,"close":45.21,"volume":16419437,"rsi_14":62.7,"sma_20":45.12,"sma_60":47.15,"sma_120":46.9},{"date":"2026-06-01","open":44.89,"high":45.02,"low":44.18,"close":44.29,"volume":8100824,"rsi_14":53.49,"sma_20":45.03,"sma_60":47.09,"sma_120":46.9},{"date":"2026-06-02","open":44.36,"high":44.89,"low":44.33,"close":44.58,"volume":6411029,"rsi_14":50.14,"sma_20":44.95,"sma_60":47.01,"sma_120":46.91},{"date":"2026-06-03","open":44.62,"high":45.7,"low":44.53,"close":44.66,"volume":11614375,"rsi_14":56.4,"sma_20":44.89,"sma_60":46.95,"sma_120":46.92},{"date":"2026-06-04","open":45.13,"high":45.16,"low":44.15,"close":44.63,"volume":8278534,"rsi_14":51.73,"sma_20":44.87,"sma_60":46.87,"sma_120":46.93},{"date":"2026-06-05","open":44.9,"high":46.03,"low":44.76,"close":45.75,"volume":8491421,"rsi_14":67.56,"sma_20":44.94,"sma_60":46.82,"sma_120":46.93},{"date":"2026-06-08","open":45.42,"high":45.55,"low":44.72,"close":44.8,"volume":7281397,"rsi_14":55.84,"sma_20":44.98,"sma_60":46.74,"sma_120":46.93},{"date":"2026-06-09","open":44.93,"high":45.66,"low":44.6,"close":45.33,"volume":8412460,"rsi_14":55.08,"sma_20":45.04,"sma_60":46.67,"sma_120":46.93},{"date":"2026-06-10","open":45.33,"high":45.84,"low":45.05,"close":45.61,"volume":6707743,"rsi_14":55.27,"sma_20":45.07,"sma_60":46.59,"sma_120":46.93},{"date":"2026-06-11","open":45.69,"high":46.07,"low":45.46,"close":45.51,"volume":7428054,"rsi_14":51.2,"sma_20":45.13,"sma_60":46.52,"sma_120":46.93},{"date":"2026-06-12","open":45.62,"high":46.4,"low":45.62,"close":46.21,"volume":6380005,"rsi_14":49.85,"sma_20":45.22,"sma_60":46.47,"sma_120":46.93},{"date":"2026-06-15","open":46.1,"high":46.58,"low":45.42,"close":46.18,"volume":6809592,"rsi_14":51.19,"sma_20":45.36,"sma_60":46.43,"sma_120":46.92},{"date":"2026-06-16","open":46.35,"high":47.01,"low":46.15,"close":46.59,"volume":7301109,"rsi_14":53.06,"sma_20":45.5,"sma_60":46.44,"sma_120":46.92},{"date":"2026-06-17","open":46.29,"high":46.56,"low":45.2,"close":45.56,"volume":9068246,"rsi_14":49.86,"sma_20":45.54,"sma_60":46.41,"sma_120":46.91},{"date":"2026-06-18","open":45.56,"high":46.26,"low":45.45,"close":45.81,"volume":13771526,"rsi_14":51.19,"sma_20":45.59,"sma_60":46.39,"sma_120":46.9},{"date":"2026-06-22","open":45.99,"high":46.44,"low":45.68,"close":45.94,"volume":10142731,"rsi_14":59.69,"sma_20":45.62,"sma_60":46.36,"sma_120":46.89},{"date":"2026-06-23","open":46.3,"high":46.84,"low":45.93,"close":46.62,"volume":8580768,"rsi_14":62.02,"sma_20":45.64,"sma_60":46.33,"sma_120":46.88},{"date":"2026-06-24","open":46.88,"high":47.16,"low":46.3,"close":46.9,"volume":9497540,"rsi_14":63.11,"sma_20":45.68,"sma_60":46.3,"sma_120":46.88},{"date":"2026-06-25","open":47.13,"high":47.51,"low":46.6,"close":46.75,"volume":9399137,"rsi_14":65.96,"sma_20":45.71,"sma_60":46.26,"sma_120":46.87},{"date":"2026-06-26","open":47.24,"high":47.45,"low":47.04,"close":47.4,"volume":15024671,"rsi_14":63.37,"sma_20":45.8,"sma_60":46.24,"sma_120":46.86},{"date":"2026-06-29","open":47.51,"high":47.52,"low":46.86,"close":47.15,"volume":8001963,"rsi_14":71.48,"sma_20":45.88,"sma_60":46.21,"sma_120":46.85},{"date":"2026-06-30","open":47.05,"high":47.1,"low":46.5,"close":46.62,"volume":9591402,"rsi_14":61.79,"sma_20":45.97,"sma_60":46.16,"sma_120":46.84},{"date":"2026-07-01","open":46.61,"high":46.72,"low":46.07,"close":46.26,"volume":10056844,"rsi_14":55.86,"sma_20":46.03,"sma_60":46.12,"sma_120":46.83},{"date":"2026-07-02","open":46.55,"high":47.95,"low":46.47,"close":47.88,"volume":12710110,"rsi_14":66.76,"sma_20":46.17,"sma_60":46.1,"sma_120":46.83},{"date":"2026-07-06","open":47.65,"high":47.78,"low":46.93,"close":47.05,"volume":10012496,"rsi_14":55.83,"sma_20":46.3,"sma_60":46.06,"sma_120":46.82},{"date":"2026-07-07","open":47.76,"high":48.54,"low":47.5,"close":47.57,"volume":10153047,"rsi_14":59.04,"sma_20":46.39,"sma_60":46.03,"sma_120":46.82},{"date":"2026-07-08","open":47.93,"high":48.09,"low":47.22,"close":47.28,"volume":7727294,"rsi_14":54.56,"sma_20":46.51,"sma_60":46.01,"sma_120":46.82},{"date":"2026-07-09","open":47.05,"high":47.43,"low":46.15,"close":46.38,"volume":13193464,"rsi_14":55.51,"sma_20":46.56,"sma_60":45.98,"sma_120":46.81},{"date":"2026-07-10","open":46.46,"high":46.98,"low":46.4,"close":46.8,"volume":7943806,"rsi_14":56.5,"sma_20":46.62,"sma_60":45.95,"sma_120":46.82},{"date":"2026-07-13","open":46.96,"high":47.41,"low":46.86,"close":47.09,"volume":6721662,"rsi_14":57.4,"sma_20":46.7,"sma_60":45.94,"sma_120":46.83},{"date":"2026-07-14","open":47.45,"high":47.47,"low":46.74,"close":46.92,"volume":5560706,"rsi_14":52.07,"sma_20":46.74,"sma_60":45.93,"sma_120":46.83},{"date":"2026-07-15","open":46.66,"high":46.96,"low":45.65,"close":45.74,"volume":8751192,"rsi_14":42.89,"sma_20":46.72,"sma_60":45.9,"sma_120":46.83},{"date":"2026-07-16","open":46.01,"high":46.86,"low":45.91,"close":46.79,"volume":9593198,"rsi_14":50.22,"sma_20":46.73,"sma_60":45.91,"sma_120":46.84},{"date":"2026-07-17","open":47.56,"high":47.73,"low":46.16,"close":46.26,"volume":6194412,"rsi_14":43.62,"sma_20":46.76,"sma_60":45.91,"sma_120":46.84},{"date":"2026-07-20","open":46.45,"high":46.72,"low":45.74,"close":45.96,"volume":5752900,"rsi_14":43.38,"sma_20":46.77,"sma_60":45.91,"sma_120":46.84},{"date":"2026-07-21","open":45.75,"high":46.03,"low":45.51,"close":45.89,"volume":13239915,"rsi_14":45.72,"sma_20":46.77,"sma_60":45.9,"sma_120":46.85},{"date":"2026-07-22","open":46.34,"high":46.83,"low":46.05,"close":46.7,"volume":11745908,"rsi_14":52.45,"sma_20":46.77,"sma_60":45.89,"sma_120":46.85},{"date":"2026-07-23","open":46.43,"high":47.42,"low":46.41,"close":47.28,"volume":8026898,"rsi_14":46.22,"sma_20":46.79,"sma_60":45.91,"sma_120":46.87},{"date":"2026-07-24","open":47.31,"high":47.87,"low":47.16,"close":47.53,"volume":5731596,"rsi_14":53.26,"sma_20":46.83,"sma_60":45.91,"sma_120":46.88},{"date":"2026-07-27","open":47.28,"high":47.92,"low":47.05,"close":47.15,"volume":6567939,"rsi_14":47.09,"sma_20":46.82,"sma_60":45.92,"sma_120":46.89},{"date":"2026-07-28","open":47.67,"high":48.48,"low":47.28,"close":47.31,"volume":9587168,"rsi_14":50.21,"sma_20":46.82,"sma_60":45.94,"sma_120":46.89},{"date":"2026-07-29","open":47.52,"high":47.64,"low":46.6,"close":47.03,"volume":8615704,"rsi_14":55.02,"sma_20":46.84,"sma_60":45.95,"sma_120":46.91},{"date":"2026-07-30","open":46.54,"high":46.71,"low":44.73,"close":45.58,"volume":18555104,"rsi_14":41.87,"sma_20":46.81,"sma_60":45.93,"sma_120":46.91},{"date":"2026-07-31","open":45.52,"high":46.15,"low":45.41,"close":45.82,"volume":10047854,"rsi_14":41.48,"sma_20":46.71,"sma_60":45.92,"sma_120":46.91},{"date":"2026-08-03","open":45.88,"high":46.26,"low":45.23,"close":45.63,"volume":6520443,"rsi_14":41.37,"sma_20":46.64,"sma_60":45.93,"sma_120":46.95},{"date":"2026-08-04","open":45.56,"high":46.0,"low":44.88,"close":45.84,"volume":10292877,"rsi_14":50.77,"sma_20":46.55,"sma_60":45.96,"sma_120":46.96},{"date":"2026-08-05","open":45.83,"high":45.9,"low":45.2,"close":45.76,"volume":7053217,"rsi_14":40.69,"sma_20":46.47,"sma_60":45.99,"sma_120":46.97},{"date":"2026-08-06","open":46.11,"high":46.27,"low":44.92,"close":45.32,"volume":6588920},{"date":"2026-08-07","open":45.11,"high":45.88,"low":44.77,"close":45.61,"volume":6992728,"rsi_14":46.78,"sma_20":46.36,"sma_60":46.02,"sma_120":46.93},{"date":"2026-08-10","open":45.32,"high":45.41,"low":44.45,"close":44.5,"volume":6814004,"rsi_14":39.26,"sma_20":46.23,"sma_60":46.02,"sma_120":46.9},{"date":"2026-08-11","open":44.35,"high":45.04,"low":44.34,"close":44.87,"volume":5780048,"rsi_14":34.83,"sma_20":46.13,"sma_60":46.03,"sma_120":46.88},{"date":"2026-08-12","open":44.92,"high":45.24,"low":44.78,"close":45.22,"volume":4379152},{"date":"2026-08-13","open":45.44,"high":45.77,"low":45.35,"close":45.6,"volume":4000430,"rsi_14":33.73,"sma_20":46.04,"sma_60":46.09,"sma_120":46.84},{"date":"2026-08-14","open":45.48,"high":45.99,"low":45.48,"close":45.86,"volume":3934900,"rsi_14":38.9,"sma_20":46.02,"sma_60":46.11,"sma_120":46.82},{"date":"2026-08-17","open":45.67,"high":45.76,"low":45.21,"close":45.57,"volume":4994038,"rsi_14":35.35,"sma_20":46.0,"sma_60":46.12,"sma_120":46.8},{"date":"2026-08-18","open":46.24,"high":46.43,"low":45.29,"close":45.31,"volume":7126896,"rsi_14":35.47,"sma_20":45.97,"sma_60":46.12,"sma_120":46.77},{"date":"2026-08-19","open":45.71,"high":45.95,"low":45.16,"close":45.3,"volume":4844477,"rsi_14":46.87,"sma_20":45.9,"sma_60":46.1,"sma_120":46.74},{"date":"2026-08-20","open":45.16,"high":45.72,"low":45.01,"close":45.06,"volume":4863435},{"date":"2026-08-21","open":45.44,"high":45.44,"low":43.75,"close":43.78,"volume":5325065,"rsi_14":33.39,"sma_20":45.61,"sma_60":46.05,"sma_120":46.66},{"date":"2026-08-24","open":43.98,"high":44.41,"low":43.8,"close":44.34,"volume":4871836,"rsi_14":37.33,"sma_20":45.47,"sma_60":46.03,"sma_120":46.62},{"date":"2026-08-25","open":44.27,"high":44.44,"low":43.87,"close":44.31,"volume":5181302,"rsi_14":37.65,"sma_20":45.32,"sma_60":46.01,"sma_120":46.58},{"date":"2026-08-26","open":44.12,"high":44.51,"low":44.01,"close":44.44,"volume":6181421,"rsi_14":42.09,"sma_20":45.19,"sma_60":46.0,"sma_120":46.54},{"date":"2026-08-27","open":44.03,"high":44.1,"low":43.61,"close":43.96,"volume":5294744,"rsi_14":35.65,"sma_20":45.11,"sma_60":45.98,"sma_120":46.5},{"date":"2026-08-28","open":44.25,"high":44.43,"low":43.67,"close":43.93,"volume":5471802,"rsi_14":43.9,"sma_20":45.01,"sma_60":45.96,"sma_120":46.46},{"date":"2026-08-31","open":43.8,"high":43.82,"low":43.04,"close":43.72,"volume":9488610},{"date":"2026-09-01","open":43.83,"high":44.23,"low":43.55,"close":43.83,"volume":7324248,"rsi_14":33.72,"sma_20":44.81,"sma_60":45.92,"sma_120":46.37},{"date":"2026-09-02","open":43.66,"high":44.06,"low":43.22,"close":43.97,"volume":11922118},{"date":"2026-09-03","open":44.06,"high":44.59,"low":44.06,"close":44.53,"volume":11710713,"rsi_14":34.64,"sma_20":44.69,"sma_60":45.89,"sma_120":46.28},{"date":"2026-09-04","open":43.8,"high":44.17,"low":43.51,"close":43.64,"volume":8370025,"rsi_14":30.43,"sma_20":44.59,"sma_60":45.86,"sma_120":46.22},{"date":"2026-09-08","open":43.5,"high":44.33,"low":43.5,"close":43.95,"volume":9174215,"rsi_14":36.35,"sma_20":44.56,"sma_60":45.83,"sma_120":46.17},{"date":"2026-09-09","open":43.91,"high":44.07,"low":43.48,"close":43.7,"volume":7625240},{"date":"2026-09-10","open":43.73,"high":43.98,"low":43.32,"close":43.39,"volume":12461739,"rsi_14":34.22,"sma_20":44.41,"sma_60":45.74,"sma_120":46.09},{"date":"2026-09-11","open":43.76,"high":43.84,"low":43.04,"close":43.16,"volume":4644230,"rsi_14":42.69,"sma_20":44.29,"sma_60":45.69,"sma_120":46.06},{"date":"2026-09-14","open":43.35,"high":43.55,"low":42.6,"close":42.72,"volume":5434491,"rsi_14":30.34,"sma_20":44.13,"sma_60":45.64,"sma_120":46.02},{"date":"2026-09-15","open":42.87,"high":42.95,"low":42.13,"close":42.2,"volume":5493277,"rsi_14":27.09,"sma_20":43.96,"sma_60":45.58,"sma_120":45.98},{"date":"2026-09-16","open":42.28,"high":42.75,"low":42.28,"close":42.44,"volume":5348003,"rsi_14":28.86,"sma_20":43.82,"sma_60":45.52,"sma_120":45.94},{"date":"2026-09-17","open":42.57,"high":42.72,"low":42.23,"close":42.64,"volume":5585148},{"date":"2026-09-18","open":42.52,"high":42.54,"low":42.01,"close":42.07,"volume":11201514,"rsi_14":31.36,"sma_20":43.54,"sma_60":45.37,"sma_120":45.84},{"date":"2026-09-21","open":41.91,"high":42.23,"low":41.84,"close":41.98,"volume":6379328,"rsi_14":32.14,"sma_20":43.45,"sma_60":45.29,"sma_120":45.78},{"date":"2026-09-22","open":41.88,"high":42.08,"low":41.72,"close":41.8,"volume":4545483,"rsi_14":29.45,"sma_20":43.32,"sma_60":45.2,"sma_120":45.72},{"date":"2026-09-23","open":41.57,"high":41.62,"low":40.62,"close":40.69,"volume":7039362,"rsi_14":22.25,"sma_20":43.14,"sma_60":45.09,"sma_120":45.65},{"date":"2026-09-24","open":40.72,"high":40.92,"low":40.16,"close":40.2,"volume":8098100,"rsi_14":12.93,"sma_20":42.93,"sma_60":44.99,"sma_120":45.57},{"date":"2026-09-25","open":40.13,"high":40.38,"low":39.73,"close":40.34,"volume":6910496,"rsi_14":17.58,"sma_20":42.74,"sma_60":44.89,"sma_120":45.5},{"date":"2026-09-28","open":40.34,"high":40.43,"low":39.99,"close":40.32,"volume":7470551,"rsi_14":12.19,"sma_20":42.56,"sma_60":44.76,"sma_120":45.43},{"date":"2026-09-29","open":40.12,"high":40.74,"low":40.01,"close":40.65,"volume":14505988},{"date":"2026-09-30","open":40.87,"high":40.94,"low":40.38,"close":40.4,"volume":18281592,"rsi_14":18.98,"sma_20":42.24,"sma_60":44.53,"sma_120":45.28},{"date":"2026-10-01","open":40.22,"high":40.59,"low":39.81,"close":40.47,"volume":12584505,"rsi_14":21.14,"sma_20":42.06,"sma_60":44.42,"sma_120":45.22},{"date":"2026-10-02","open":40.62,"high":41.21,"low":40.6,"close":40.73,"volume":9789520,"rsi_14":27.79,"sma_20":41.87,"sma_60":44.33,"sma_120":45.15},{"date":"2026-10-05","open":40.6,"high":41.05,"low":40.23,"close":40.82,"volume":9027407,"rsi_14":33.0,"sma_20":41.73,"sma_60":44.23,"sma_120":45.09},{"date":"2026-10-06","open":41.0,"high":41.7,"low":40.92,"close":41.68,"volume":6377626,"rsi_14":41.85,"sma_20":41.62,"sma_60":44.14,"sma_120":45.04},{"date":"2026-10-07","open":41.65,"high":41.8,"low":41.44,"close":41.49,"volume":7092995},{"date":"2026-10-08","open":41.46,"high":41.77,"low":41.1,"close":41.73,"volume":7570413,"rsi_14":46.06,"sma_20":41.43,"sma_60":43.98,"sma_120":44.94},{"date":"2026-10-09","open":41.64,"high":41.87,"low":41.5,"close":41.76,"volume":4358287,"rsi_14":47.42,"sma_20":41.36,"sma_60":43.9,"sma_120":44.9},{"date":"2026-10-12","open":41.82,"high":42.15,"low":41.54,"close":42.12,"volume":4290431,"rsi_14":53.6,"sma_20":41.33,"sma_60":43.83,"sma_120":44.87},{"date":"2026-10-13","open":42.59,"high":42.71,"low":41.65,"close":42.34,"volume":5643182},{"date":"2026-10-14","open":42.46,"high":42.66,"low":41.97,"close":42.6,"volume":7095989,"rsi_14":86.14,"sma_20":41.34,"sma_60":43.71,"sma_120":44.8},{"date":"2026-10-15","open":43.27,"high":43.42,"low":42.4,"close":42.48,"volume":7429884,"rsi_14":82.42,"sma_20":41.33,"sma_60":43.64,"sma_120":44.77},{"date":"2026-10-16","open":42.66,"high":43.58,"low":42.56,"close":43.5,"volume":6759438,"rsi_14":86.98,"sma_20":41.41,"sma_60":43.58,"sma_120":44.74},{"date":"2026-10-19","open":43.29,"high":43.35,"low":42.27,"close":42.41,"volume":5987339,"rsi_14":67.39,"sma_20":41.43,"sma_60":43.49,"sma_120":44.7},{"date":"2026-10-20","open":42.71,"high":43.2,"low":42.58,"close":43.03,"volume":4537985,"rsi_14":74.22,"sma_20":41.49,"sma_60":43.42,"sma_120":44.67},{"date":"2026-10-21","open":43.12,"high":43.23,"low":42.97,"close":43.05,"volume":5376627,"rsi_14":73.98,"sma_20":41.61,"sma_60":43.35,"sma_120":44.65},{"date":"2026-10-22","open":43.18,"high":44.88,"low":43.12,"close":44.85,"volume":8873654,"rsi_14":79.77,"sma_20":41.84,"sma_60":43.32,"sma_120":44.63}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.79,"pbr":1.57,"per":16.08,"roa":0.33,"roe":1.33,"grade":"C","comment":"PER 16.08배, ROE 1.33%","revenue":25326000000.0,"analysis":"PER 16.1배입니다. ROE 1.3%입니다. 시가총액 458.91억. 매출 253.26억, 영업이익 52.65억.","eps_basis":"TTM","debt_ratio":1.7604889218129167,"market_cap":45890885169,"net_income":2784000000.0,"total_debt":52283000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":41.04,"total_assets":120505000000.0,"total_equity":29698000000.0,"profit_margin":10.99,"revenue_basis":"TTM","dividend_yield":3.56,"net_income_basis":"TTM","operating_income":5265000000.0,"operating_margin":20.79,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 80 과매수 구간","D/E(유이자부채/자본총계) 1.8배로 재무 리스크"],"backtest_top3":[],"current_price":44.85,"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":23.2882},{"date":"2016-10-25","close":23.4665},{"date":"2016-10-26","close":23.7233},{"date":"2016-10-27","close":23.7304},{"date":"2016-10-28","close":23.7019},{"date":"2016-10-31","close":24.301},{"date":"2016-11-01","close":23.7233},{"date":"2016-11-02","close":23.3238},{"date":"2016-11-03","close":23.3809},{"date":"2016-11-04","close":23.3167},{"date":"2016-11-07","close":23.8374},{"date":"2016-11-08","close":24.0086},{"date":"2016-11-09","close":22.8745},{"date":"2016-11-10","close":21.5335},{"date":"2016-11-11","close":21.398},{"date":"2016-11-14","close":21.9472},{"date":"2016-11-15","close":22.8745},{"date":"2016-11-16","close":22.5392},{"date":"2016-11-17","close":22.4608},{"date":"2016-11-18","close":22.632},{"date":"2016-11-21","close":23.1669},{"date":"2016-11-22","close":23.1526},{"date":"2016-11-23","close":23.0456},{"date":"2016-11-25","close":23.2382},{"date":"2016-11-28","close":23.816},{"date":"2016-11-29","close":24.0086},{"date":"2016-11-30","close":23.1883},{"date":"2016-12-01","close":22.9458},{"date":"2016-12-02","close":23.5449},{"date":"2016-12-05","close":23.766},{"date":"2016-12-06","close":23.5735},{"date":"2016-12-07","close":23.9158},{"date":"2016-12-08","close":24.3937},{"date":"2016-12-09","close":24.893},{"date":"2016-12-12","close":24.6148},{"date":"2016-12-13","close":25.2924},{"date":"2016-12-14","close":25.0285},{"date":"2016-12-15","close":25.485},{"date":"2016-12-16","close":25.4779},{"date":"2016-12-19","close":25.4993},{"date":"2016-12-20","close":25.2924},{"date":"2016-12-21","close":25.0642},{"date":"2016-12-22","close":25.1854},{"date":"2016-12-23","close":25.1783},{"date":"2016-12-27","close":25.2496},{"date":"2016-12-28","close":25.107},{"date":"2016-12-29","close":25.4779},{"date":"2016-12-30","close":25.3138},{"date":"2017-01-03","close":25.0999},{"date":"2017-01-04","close":25.3138},{"date":"2017-01-05","close":25.321},{"date":"2017-01-06","close":25.7347},{"date":"2017-01-09","close":25.1569},{"date":"2017-01-10","close":25.0071},{"date":"2017-01-11","close":25.2425},{"date":"2017-01-12","close":25.2782},{"date":"2017-01-13","close":25.2782},{"date":"2017-01-17","close":25.592},{"date":"2017-01-18","close":25.4708},{"date":"2017-01-19","close":25.4922},{"date":"2017-01-20","close":25.535},{"date":"2017-01-23","close":25.1783},{"date":"2017-01-24","close":25.0571},{"date":"2017-01-25","close":25.214},{"date":"2017-01-26","close":25.1712},{"date":"2017-01-27","close":25.0214},{"date":"2017-01-30","close":24.9929},{"date":"2017-01-31","close":25.592},{"date":"2017-02-01","close":25.2853},{"date":"2017-02-02","close":25.5492},{"date":"2017-02-03","close":25.5207},{"date":"2017-02-06","close":25.5421},{"date":"2017-02-07","close":25.6847},{"date":"2017-02-08","close":25.1284},{"date":"2017-02-09","close":24.8573},{"date":"2017-02-10","close":24.9786},{"date":"2017-02-13","close":25.0357},{"date":"2017-02-14","close":25.2211},{"date":"2017-02-15","close":25.1213},{"date":"2017-02-16","close":25.2639},{"date":"2017-02-17","close":25.378},{"date":"2017-02-21","close":25.6205},{"date":"2017-02-22","close":25.4565},{"date":"2017-02-23","close":25.6633},{"date":"2017-02-24","close":26.5193},{"date":"2017-02-27","close":26.0842},{"date":"2017-02-28","close":26.184},{"date":"2017-03-01","close":25.7275},{"date":"2017-03-02","close":25.9772},{"date":"2017-03-03","close":25.9058},{"date":"2017-03-06","close":25.7275},{"date":"2017-03-07","close":25.7703},{"date":"2017-03-08","close":25.4779},{"date":"2017-03-09","close":25.5207},{"date":"2017-03-10","close":25.6562},{"date":"2017-03-13","close":25.6348},{"date":"2017-03-14","close":25.4208},{"date":"2017-03-15","close":25.8773},{"date":"2017-03-16","close":25.6633},{"date":"2017-03-17","close":25.6847},{"date":"2017-03-20","close":25.3709},{"date":"2017-03-21","close":25.6491},{"date":"2017-03-22","close":25.8916},{"date":"2017-03-23","close":25.6491},{"date":"2017-03-24","close":25.7632},{"date":"2017-03-27","close":25.5635},{"date":"2017-03-28","close":25.4422},{"date":"2017-03-29","close":25.6277},{"date":"2017-03-30","close":25.4636},{"date":"2017-03-31","close":25.6633},{"date":"2017-04-03","close":25.5492},{"date":"2017-04-04","close":25.7775},{"date":"2017-04-05","close":25.7204},{"date":"2017-04-06","close":25.8702},{"date":"2017-04-07","close":25.6562},{"date":"2017-04-10","close":25.5421},{"date":"2017-04-11","close":25.7775},{"date":"2017-04-12","close":25.8131},{"date":"2017-04-13","close":25.6562},{"date":"2017-04-17","close":25.6063},{"date":"2017-04-18","close":25.5207},{"date":"2017-04-19","close":25.2924},{"date":"2017-04-20","close":25.0},{"date":"2017-04-21","close":24.9857},{"date":"2017-04-24","close":25.321},{"date":"2017-04-25","close":25.0214},{"date":"2017-04-26","close":24.893},{"date":"2017-04-27","close":24.8502},{"date":"2017-04-28","close":24.7004},{"date":"2017-05-01","close":24.4864},{"date":"2017-05-02","close":24.5792},{"date":"2017-05-03","close":24.2368},{"date":"2017-05-04","close":24.2867},{"date":"2017-05-05","close":24.4936},{"date":"2017-05-08","close":24.4365},{"date":"2017-05-09","close":23.9586},{"date":"2017-05-10","close":24.0799},{"date":"2017-05-11","close":23.8944},{"date":"2017-05-12","close":24.3438},{"date":"2017-05-15","close":24.7504},{"date":"2017-05-16","close":24.6148},{"date":"2017-05-17","close":24.8573},{"date":"2017-05-18","close":25.0214},{"date":"2017-05-19","close":25.0071},{"date":"2017-05-22","close":25.3424},{"date":"2017-05-23","close":25.2282},{"date":"2017-05-24","close":25.5421},{"date":"2017-05-25","close":25.699},{"date":"2017-05-26","close":25.5492},{"date":"2017-05-30","close":25.7204},{"date":"2017-05-31","close":25.8987},{"date":"2017-06-01","close":26.1983},{"date":"2017-06-02","close":26.1056},{"date":"2017-06-05","close":26.127},{"date":"2017-06-06","close":26.1698},{"date":"2017-06-07","close":26.1127},{"date":"2017-06-08","close":25.9629},{"date":"2017-06-09","close":26.1198},{"date":"2017-06-12","close":26.02},{"date":"2017-06-13","close":26.0699},{"date":"2017-06-14","close":26.1698},{"date":"2017-06-15","close":26.2625},{"date":"2017-06-16","close":26.4479},{"date":"2017-06-19","close":26.2767},{"date":"2017-06-20","close":26.3124},{"date":"2017-06-21","close":26.1555},{"date":"2017-06-22","close":26.1484},{"date":"2017-06-23","close":26.0342},{"date":"2017-06-26","close":26.5407},{"date":"2017-06-27","close":26.2197},{"date":"2017-06-28","close":25.8131},{"date":"2017-06-29","close":25.5635},{"date":"2017-06-30","close":25.7275},{"date":"2017-07-03","close":25.5635},{"date":"2017-07-05","close":25.3352},{"date":"2017-07-06","close":25.4494},{"date":"2017-07-07","close":25.378},{"date":"2017-07-10","close":25.5064},{"date":"2017-07-11","close":25.4779},{"date":"2017-07-12","close":25.7275},{"date":"2017-07-13","close":25.4779},{"date":"2017-07-14","close":25.7204},{"date":"2017-07-17","close":26.4123},{"date":"2017-07-18","close":26.505},{"date":"2017-07-19","close":26.669},{"date":"2017-07-20","close":26.8188},{"date":"2017-07-21","close":26.7332},{"date":"2017-07-24","close":26.5335},{"date":"2017-07-25","close":26.4051},{"date":"2017-07-26","close":26.8759},{"date":"2017-07-27","close":27.097},{"date":"2017-07-28","close":27.3894},{"date":"2017-07-31","close":27.3466},{"date":"2017-08-01","close":27.4964},{"date":"2017-08-02","close":27.4037},{"date":"2017-08-03","close":27.418},{"date":"2017-08-04","close":27.2254},{"date":"2017-08-07","close":27.2611},{"date":"2017-08-08","close":27.2539},{"date":"2017-08-09","close":26.8902},{"date":"2017-08-10","close":26.9187},{"date":"2017-08-11","close":26.7475},{"date":"2017-08-14","close":26.8188},{"date":"2017-08-15","close":26.99},{"date":"2017-08-16","close":27.1969},{"date":"2017-08-17","close":26.8188},{"date":"2017-08-18","close":27.097},{"date":"2017-08-21","close":27.0756},{"date":"2017-08-22","close":27.2682},{"date":"2017-08-23","close":27.3324},{"date":"2017-08-24","close":27.3466},{"date":"2017-08-25","close":27.3181},{"date":"2017-08-28","close":27.2967},{"date":"2017-08-29","close":27.2611},{"date":"2017-08-30","close":26.99},{"date":"2017-08-31","close":27.0114},{"date":"2017-09-01","close":26.776},{"date":"2017-09-05","close":26.8188},{"date":"2017-09-06","close":26.7832},{"date":"2017-09-07","close":27.1255},{"date":"2017-09-08","close":27.2254},{"date":"2017-09-11","close":27.4394},{"date":"2017-09-12","close":27.0185},{"date":"2017-09-13","close":26.9615},{"date":"2017-09-14","close":27.1755},{"date":"2017-09-15","close":26.826},{"date":"2017-09-18","close":26.6762},{"date":"2017-09-19","close":26.5906},{"date":"2017-09-20","close":26.3267},{"date":"2017-09-21","close":26.4979},{"date":"2017-09-22","close":26.4765},{"date":"2017-09-25","close":26.8188},{"date":"2017-09-26","close":26.5121},{"date":"2017-09-27","close":26.4979},{"date":"2017-09-28","close":26.6762},{"date":"2017-09-29","close":26.8688},{"date":"2017-10-02","close":27.204},{"date":"2017-10-03","close":26.99},{"date":"2017-10-04","close":27.2397},{"date":"2017-10-05","close":27.3538},{"date":"2017-10-06","close":27.2111},{"date":"2017-10-09","close":27.1327},{"date":"2017-10-10","close":27.3181},{"date":"2017-10-11","close":27.4322},{"date":"2017-10-12","close":27.7746},{"date":"2017-10-13","close":27.9886},{"date":"2017-10-16","close":28.2953},{"date":"2017-10-17","close":28.2454},{"date":"2017-10-18","close":28.2596},{"date":"2017-10-19","close":28.3666},{"date":"2017-10-20","close":28.2311},{"date":"2017-10-23","close":28.3452},{"date":"2017-10-24","close":28.5021},{"date":"2017-10-25","close":28.5806},{"date":"2017-10-26","close":28.4451},{"date":"2017-10-27","close":28.709},{"date":"2017-10-30","close":28.7019},{"date":"2017-10-31","close":28.6805},{"date":"2017-11-01","close":28.6377},{"date":"2017-11-02","close":29.0442},{"date":"2017-11-03","close":29.2011},{"date":"2017-11-06","close":29.0228},{"date":"2017-11-07","close":29.4365},{"date":"2017-11-08","close":29.4722},{"date":"2017-11-09","close":29.3438},{"date":"2017-11-10","close":29.4579},{"date":"2017-11-13","close":30.0214},{"date":"2017-11-14","close":30.2354},{"date":"2017-11-15","close":29.7932},{"date":"2017-11-16","close":29.4151},{"date":"2017-11-17","close":29.4294},{"date":"2017-11-20","close":29.4936},{"date":"2017-11-21","close":29.5221},{"date":"2017-11-22","close":29.6006},{"date":"2017-11-24","close":29.6933},{"date":"2017-11-27","close":29.7076},{"date":"2017-11-28","close":29.9287},{"date":"2017-11-29","close":29.7361},{"date":"2017-11-30","close":29.7504},{"date":"2017-12-01","close":29.8359},{"date":"2017-12-04","close":29.6434},{"date":"2017-12-05","close":29.4223},{"date":"2017-12-06","close":29.3295},{"date":"2017-12-07","close":29.1084},{"date":"2017-12-08","close":29.2796},{"date":"2017-12-11","close":29.9001},{"date":"2017-12-12","close":29.2511},{"date":"2017-12-13","close":29.3367},{"date":"2017-12-14","close":29.1084},{"date":"2017-12-15","close":29.0585},{"date":"2017-12-18","close":28.873},{"date":"2017-12-19","close":28.2596},{"date":"2017-12-20","close":27.8459},{"date":"2017-12-21","close":27.8673},{"date":"2017-12-22","close":27.8245},{"date":"2017-12-26","close":27.6819},{"date":"2017-12-27","close":27.8103},{"date":"2017-12-28","close":28.0314},{"date":"2017-12-29","close":28.1098},{"date":"2018-01-02","close":20.986},{"date":"2018-01-03","close":20.7051},{"date":"2018-01-04","close":20.4136},{"date":"2018-01-05","close":20.2439},{"date":"2018-01-08","close":20.4613},{"date":"2018-01-09","close":20.228},{"date":"2018-01-10","close":20.1167},{"date":"2018-01-11","close":20.3605},{"date":"2018-01-12","close":20.3499},{"date":"2018-01-16","close":20.3923},{"date":"2018-01-17","close":20.721},{"date":"2018-01-18","close":20.456},{"date":"2018-01-19","close":20.1273},{"date":"2018-01-22","close":20.1697},{"date":"2018-01-23","close":20.4242},{"date":"2018-01-24","close":20.2545},{"date":"2018-01-25","close":20.5037},{"date":"2018-01-26","close":20.5991},{"date":"2018-01-29","close":20.3181},{"date":"2018-01-30","close":20.2969},{"date":"2018-01-31","close":20.4136},{"date":"2018-02-01","close":20.0584},{"date":"2018-02-02","close":19.9948},{"date":"2018-02-05","close":19.5707},{"date":"2018-02-06","close":19.3322},{"date":"2018-02-07","close":19.1626},{"date":"2018-02-08","close":19.0724},{"date":"2018-02-09","close":19.5389},{"date":"2018-02-12","close":19.7032},{"date":"2018-02-13","close":19.6184},{"date":"2018-02-14","close":19.5836},{"date":"2018-02-15","close":20.0652},{"date":"2018-02-16","close":20.215},{"date":"2018-02-20","close":20.1615},{"date":"2018-02-21","close":19.8298},{"date":"2018-02-22","close":19.9261},{"date":"2018-02-23","close":20.4612},{"date":"2018-02-26","close":20.3488},{"date":"2018-02-27","close":19.9261},{"date":"2018-02-28","close":19.8191},{"date":"2018-03-01","close":19.7656},{"date":"2018-03-02","close":19.7549},{"date":"2018-03-05","close":20.1615},{"date":"2018-03-06","close":19.8886},{"date":"2018-03-07","close":19.7014},{"date":"2018-03-08","close":20.0385},{"date":"2018-03-09","close":20.0652},{"date":"2018-03-12","close":20.0813},{"date":"2018-03-13","close":20.0331},{"date":"2018-03-14","close":20.2418},{"date":"2018-03-15","close":20.2632},{"date":"2018-03-16","close":20.5361},{"date":"2018-03-19","close":20.4505},{"date":"2018-03-20","close":20.4986},{"date":"2018-03-21","close":20.3702},{"date":"2018-03-22","close":20.5307},{"date":"2018-03-23","close":20.1776},{"date":"2018-03-26","close":20.3863},{"date":"2018-03-27","close":20.5842},{"date":"2018-03-28","close":20.6217},{"date":"2018-03-29","close":20.8732},{"date":"2018-04-02","close":20.4719},{"date":"2018-04-03","close":20.7341},{"date":"2018-04-04","close":20.7501},{"date":"2018-04-05","close":20.8678},{"date":"2018-04-06","close":20.6698},{"date":"2018-04-09","close":20.6484},{"date":"2018-04-10","close":20.6912},{"date":"2018-04-11","close":20.5896},{"date":"2018-04-12","close":20.2043},{"date":"2018-04-13","close":20.5147},{"date":"2018-04-16","close":20.6484},{"date":"2018-04-17","close":20.9053},{"date":"2018-04-18","close":20.8357},{"date":"2018-04-19","close":20.8464},{"date":"2018-04-20","close":20.6538},{"date":"2018-04-23","close":20.6859},{"date":"2018-04-24","close":20.9641},{"date":"2018-04-25","close":20.9534},{"date":"2018-04-26","close":21.1407},{"date":"2018-04-27","close":21.3226},{"date":"2018-04-30","close":21.2317},{"date":"2018-05-01","close":21.4832},{"date":"2018-05-02","close":21.6062},{"date":"2018-05-03","close":21.8577},{"date":"2018-05-04","close":21.9808},{"date":"2018-05-07","close":22.0985},{"date":"2018-05-08","close":21.7989},{"date":"2018-05-09","close":21.3868},{"date":"2018-05-10","close":21.7239},{"date":"2018-05-11","close":21.7453},{"date":"2018-05-14","close":21.7696},{"date":"2018-05-15","close":21.6995},{"date":"2018-05-16","close":21.4728},{"date":"2018-05-17","close":21.2354},{"date":"2018-05-18","close":21.2839},{"date":"2018-05-21","close":21.3919},{"date":"2018-05-22","close":21.516},{"date":"2018-05-23","close":21.748},{"date":"2018-05-24","close":21.8722},{"date":"2018-05-25","close":21.9477},{"date":"2018-05-29","close":21.9693},{"date":"2018-05-30","close":22.2445},{"date":"2018-05-31","close":22.3363},{"date":"2018-06-01","close":22.1204},{"date":"2018-06-04","close":21.8776},{"date":"2018-06-05","close":21.8182},{"date":"2018-06-06","close":21.4296},{"date":"2018-06-07","close":21.6617},{"date":"2018-06-08","close":21.5861},{"date":"2018-06-11","close":21.5484},{"date":"2018-06-12","close":21.8506},{"date":"2018-06-13","close":21.8668},{"date":"2018-06-14","close":22.1636},{"date":"2018-06-15","close":22.3902},{"date":"2018-06-18","close":22.5143},{"date":"2018-06-19","close":22.455},{"date":"2018-06-20","close":22.5575},{"date":"2018-06-21","close":22.3578},{"date":"2018-06-22","close":22.3956},{"date":"2018-06-25","close":22.5845},{"date":"2018-06-26","close":22.6816},{"date":"2018-06-27","close":22.7734},{"date":"2018-06-28","close":22.8166},{"date":"2018-06-29","close":22.9892},{"date":"2018-07-02","close":23.1511},{"date":"2018-07-03","close":23.1026},{"date":"2018-07-05","close":23.1619},{"date":"2018-07-06","close":23.2537},{"date":"2018-07-09","close":22.5845},{"date":"2018-07-10","close":22.7572},{"date":"2018-07-11","close":22.9083},{"date":"2018-07-12","close":22.8543},{"date":"2018-07-13","close":22.8759},{"date":"2018-07-16","close":22.7464},{"date":"2018-07-17","close":22.6223},{"date":"2018-07-18","close":22.6223},{"date":"2018-07-19","close":22.795},{"date":"2018-07-20","close":22.6924},{"date":"2018-07-23","close":22.455},{"date":"2018-07-24","close":22.4766},{"date":"2018-07-25","close":22.6007},{"date":"2018-07-26","close":22.8112},{"date":"2018-07-27","close":22.7734},{"date":"2018-07-30","close":22.5575},{"date":"2018-07-31","close":22.9353},{"date":"2018-08-01","close":22.6655},{"date":"2018-08-02","close":22.8219},{"date":"2018-08-03","close":22.9299},{"date":"2018-08-06","close":22.9946},{"date":"2018-08-07","close":23.081},{"date":"2018-08-08","close":23.1241},{"date":"2018-08-09","close":23.4048},{"date":"2018-08-10","close":23.2753},{"date":"2018-08-13","close":23.3724},{"date":"2018-08-14","close":23.5818},{"date":"2018-08-15","close":23.7341},{"date":"2018-08-16","close":24.1149},{"date":"2018-08-17","close":24.2237},{"date":"2018-08-20","close":24.0769},{"date":"2018-08-21","close":23.9844},{"date":"2018-08-22","close":23.8973},{"date":"2018-08-23","close":23.881},{"date":"2018-08-24","close":23.9517},{"date":"2018-08-27","close":23.745},{"date":"2018-08-28","close":23.609},{"date":"2018-08-29","close":23.8375},{"date":"2018-08-30","close":23.9028},{"date":"2018-08-31","close":23.7777},{"date":"2018-09-04","close":23.93},{"date":"2018-09-05","close":24.0442},{"date":"2018-09-06","close":24.1313},{"date":"2018-09-07","close":23.9735},{"date":"2018-09-10","close":24.2727},{"date":"2018-09-11","close":24.0442},{"date":"2018-09-12","close":24.0007},{"date":"2018-09-13","close":24.1748},{"date":"2018-09-14","close":23.9789},{"date":"2018-09-17","close":24.1911},{"date":"2018-09-18","close":24.0442},{"date":"2018-09-19","close":23.522},{"date":"2018-09-20","close":23.6036},{"date":"2018-09-21","close":23.745},{"date":"2018-09-24","close":23.5002},{"date":"2018-09-25","close":23.163},{"date":"2018-09-26","close":22.9562},{"date":"2018-09-27","close":23.2881},{"date":"2018-09-28","close":23.7505},{"date":"2018-10-01","close":23.6145},{"date":"2018-10-02","close":23.9409},{"date":"2018-10-03","close":23.4458},{"date":"2018-10-04","close":23.522},{"date":"2018-10-05","close":23.8321},{"date":"2018-10-08","close":23.9409},{"date":"2018-10-09","close":23.9463},{"date":"2018-10-10","close":23.6961},{"date":"2018-10-11","close":23.2446},{"date":"2018-10-12","close":23.3425},{"date":"2018-10-15","close":23.4078},{"date":"2018-10-16","close":23.6417},{"date":"2018-10-17","close":23.386},{"date":"2018-10-18","close":23.435},{"date":"2018-10-19","close":24.0061},{"date":"2018-10-22","close":23.6634},{"date":"2018-10-23","close":23.6797},{"date":"2018-10-24","close":24.2183},{"date":"2018-10-25","close":23.8538},{"date":"2018-10-26","close":23.7287},{"date":"2018-10-29","close":23.9789},{"date":"2018-10-30","close":24.1421},{"date":"2018-10-31","close":23.8321},{"date":"2018-11-01","close":23.745},{"date":"2018-11-02","close":23.609},{"date":"2018-11-05","close":24.0333},{"date":"2018-11-06","close":24.1041},{"date":"2018-11-07","close":24.2999},{"date":"2018-11-08","close":24.3434},{"date":"2018-11-09","close":24.5012},{"date":"2018-11-12","close":24.8711},{"date":"2018-11-13","close":24.9744},{"date":"2018-11-14","close":24.7853},{"date":"2018-11-15","close":24.9662},{"date":"2018-11-16","close":25.1471},{"date":"2018-11-19","close":25.2677},{"date":"2018-11-20","close":24.9059},{"date":"2018-11-21","close":24.6374},{"date":"2018-11-23","close":24.5825},{"date":"2018-11-26","close":24.7744},{"date":"2018-11-27","close":24.9553},{"date":"2018-11-28","close":25.1142},{"date":"2018-11-29","close":25.032},{"date":"2018-11-30","close":25.4266},{"date":"2018-12-03","close":25.4759},{"date":"2018-12-04","close":25.7336},{"date":"2018-12-06","close":25.7062},{"date":"2018-12-07","close":25.739},{"date":"2018-12-10","close":25.761},{"date":"2018-12-11","close":25.7007},{"date":"2018-12-12","close":25.7007},{"date":"2018-12-13","close":25.7336},{"date":"2018-12-14","close":25.7939},{"date":"2018-12-17","close":24.9991},{"date":"2018-12-18","close":25.1032},{"date":"2018-12-19","close":25.0594},{"date":"2018-12-20","close":25.1087},{"date":"2018-12-21","close":25.1526},{"date":"2018-12-24","close":24.0235},{"date":"2018-12-26","close":24.3797},{"date":"2018-12-27","close":24.5442},{"date":"2018-12-28","close":24.5222},{"date":"2018-12-31","close":24.7196},{"date":"2019-01-02","close":24.155},{"date":"2019-01-03","close":24.1824},{"date":"2019-01-04","close":24.4565},{"date":"2019-01-07","close":24.5003},{"date":"2019-01-08","close":24.8785},{"date":"2019-01-09","close":24.6757},{"date":"2019-01-10","close":25.0978},{"date":"2019-01-11","close":25.0978},{"date":"2019-01-14","close":24.6867},{"date":"2019-01-15","close":25.0978},{"date":"2019-01-16","close":25.1032},{"date":"2019-01-17","close":25.2238},{"date":"2019-01-18","close":25.2567},{"date":"2019-01-22","close":25.3499},{"date":"2019-01-23","close":25.6897},{"date":"2019-01-24","close":25.739},{"date":"2019-01-25","close":25.4485},{"date":"2019-01-28","close":25.2951},{"date":"2019-01-29","close":25.3225},{"date":"2019-01-30","close":25.5691},{"date":"2019-01-31","close":26.1775},{"date":"2019-02-01","close":26.0131},{"date":"2019-02-04","close":25.9473},{"date":"2019-02-05","close":25.9199},{"date":"2019-02-06","close":25.9364},{"date":"2019-02-07","close":26.3803},{"date":"2019-02-08","close":26.1556},{"date":"2019-02-11","close":26.1994},{"date":"2019-02-12","close":26.2652},{"date":"2019-02-13","close":26.2543},{"date":"2019-02-14","close":26.2323},{"date":"2019-02-15","close":26.4516},{"date":"2019-02-19","close":26.5913},{"date":"2019-02-20","close":26.5803},{"date":"2019-02-21","close":26.7791},{"date":"2019-02-22","close":26.9171},{"date":"2019-02-25","close":26.7404},{"date":"2019-02-26","close":26.8177},{"date":"2019-02-27","close":26.6741},{"date":"2019-02-28","close":26.8343},{"date":"2019-03-01","close":26.8067},{"date":"2019-03-04","close":26.757},{"date":"2019-03-05","close":26.7404},{"date":"2019-03-06","close":26.7459},{"date":"2019-03-07","close":26.8122},{"date":"2019-03-08","close":26.9392},{"date":"2019-03-11","close":27.1049},{"date":"2019-03-12","close":27.3148},{"date":"2019-03-13","close":27.4086},{"date":"2019-03-14","close":27.4031},{"date":"2019-03-15","close":27.613},{"date":"2019-03-18","close":27.4307},{"date":"2019-03-19","close":27.1049},{"date":"2019-03-20","close":27.1159},{"date":"2019-03-21","close":27.4252},{"date":"2019-03-22","close":27.7676},{"date":"2019-03-25","close":27.8228},{"date":"2019-03-26","close":27.9885},{"date":"2019-03-27","close":27.9057},{"date":"2019-03-28","close":27.4804},{"date":"2019-03-29","close":27.6848},{"date":"2019-04-01","close":27.5246},{"date":"2019-04-02","close":27.7731},{"date":"2019-04-03","close":27.5799},{"date":"2019-04-04","close":27.4142},{"date":"2019-04-05","close":27.5578},{"date":"2019-04-08","close":27.4031},{"date":"2019-04-09","close":27.3479},{"date":"2019-04-10","close":27.37},{"date":"2019-04-11","close":27.4915},{"date":"2019-04-12","close":27.4473},{"date":"2019-04-15","close":27.7179},{"date":"2019-04-16","close":27.1712},{"date":"2019-04-17","close":27.0},{"date":"2019-04-18","close":27.2816},{"date":"2019-04-22","close":27.3258},{"date":"2019-04-23","close":27.4694},{"date":"2019-04-24","close":27.6516},{"date":"2019-04-25","close":27.8284},{"date":"2019-04-26","close":27.8725},{"date":"2019-04-29","close":27.6572},{"date":"2019-04-30","close":28.1376},{"date":"2019-05-01","close":27.7731},{"date":"2019-05-02","close":27.4639},{"date":"2019-05-03","close":27.5467},{"date":"2019-05-06","close":27.2761},{"date":"2019-05-07","close":27.1049},{"date":"2019-05-08","close":26.8288},{"date":"2019-05-09","close":26.9282},{"date":"2019-05-10","close":27.243},{"date":"2019-05-13","close":27.5136},{"date":"2019-05-14","close":27.2427},{"date":"2019-05-15","close":27.1314},{"date":"2019-05-16","close":27.2093},{"date":"2019-05-17","close":27.2482},{"date":"2019-05-20","close":27.2204},{"date":"2019-05-21","close":27.2204},{"date":"2019-05-22","close":27.4095},{"date":"2019-05-23","close":27.6265},{"date":"2019-05-24","close":27.5709},{"date":"2019-05-28","close":27.137},{"date":"2019-05-29","close":26.8421},{"date":"2019-05-30","close":26.7253},{"date":"2019-05-31","close":26.7475},{"date":"2019-06-03","close":26.9923},{"date":"2019-06-04","close":27.098},{"date":"2019-06-05","close":27.6599},{"date":"2019-06-06","close":27.9436},{"date":"2019-06-07","close":27.7878},{"date":"2019-06-10","close":27.5764},{"date":"2019-06-11","close":27.3762},{"date":"2019-06-12","close":28.066},{"date":"2019-06-13","close":27.9102},{"date":"2019-06-14","close":28.2607},{"date":"2019-06-17","close":28.066},{"date":"2019-06-18","close":27.76},{"date":"2019-06-19","close":27.8157},{"date":"2019-06-20","close":27.9492},{"date":"2019-06-21","close":28.0382},{"date":"2019-06-24","close":27.9047},{"date":"2019-06-25","close":27.2816},{"date":"2019-06-26","close":26.5862},{"date":"2019-06-27","close":26.4583},{"date":"2019-06-28","close":26.6696},{"date":"2019-07-01","close":26.7308},{"date":"2019-07-02","close":27.1648},{"date":"2019-07-03","close":27.276},{"date":"2019-07-05","close":27.3706},{"date":"2019-07-08","close":27.1314},{"date":"2019-07-09","close":27.2482},{"date":"2019-07-10","close":27.4652},{"date":"2019-07-11","close":27.5598},{"date":"2019-07-12","close":27.2927},{"date":"2019-07-15","close":27.1926},{"date":"2019-07-16","close":26.9256},{"date":"2019-07-17","close":27.0368},{"date":"2019-07-18","close":27.1258},{"date":"2019-07-19","close":26.4638},{"date":"2019-07-22","close":26.3025},{"date":"2019-07-23","close":25.7907},{"date":"2019-07-24","close":25.3011},{"date":"2019-07-25","close":25.6627},{"date":"2019-07-26","close":25.4903},{"date":"2019-07-29","close":25.6182},{"date":"2019-07-30","close":25.6182},{"date":"2019-07-31","close":25.0675},{"date":"2019-08-01","close":24.7003},{"date":"2019-08-02","close":24.895},{"date":"2019-08-05","close":24.7114},{"date":"2019-08-06","close":25.1509},{"date":"2019-08-07","close":25.0396},{"date":"2019-08-08","close":25.2677},{"date":"2019-08-09","close":25.1453},{"date":"2019-08-12","close":25.1453},{"date":"2019-08-13","close":25.3234},{"date":"2019-08-14","close":24.9437},{"date":"2019-08-15","close":25.0391},{"date":"2019-08-16","close":25.3082},{"date":"2019-08-19","close":25.3923},{"date":"2019-08-20","close":25.3531},{"date":"2019-08-21","close":25.4821},{"date":"2019-08-22","close":25.5269},{"date":"2019-08-23","close":25.168},{"date":"2019-08-26","close":25.6167},{"date":"2019-08-27","close":25.9307},{"date":"2019-08-28","close":26.0372},{"date":"2019-08-29","close":26.2167},{"date":"2019-08-30","close":26.5027},{"date":"2019-09-03","close":26.8728},{"date":"2019-09-04","close":26.9177},{"date":"2019-09-05","close":26.985},{"date":"2019-09-06","close":26.985},{"date":"2019-09-09","close":26.9345},{"date":"2019-09-10","close":27.114},{"date":"2019-09-11","close":27.3271},{"date":"2019-09-12","close":26.8504},{"date":"2019-09-13","close":26.5083},{"date":"2019-09-16","close":26.57},{"date":"2019-09-17","close":26.5195},{"date":"2019-09-18","close":26.884},{"date":"2019-09-19","close":26.8055},{"date":"2019-09-20","close":27.17},{"date":"2019-09-23","close":27.0915},{"date":"2019-09-24","close":27.3663},{"date":"2019-09-25","close":27.4841},{"date":"2019-09-26","close":27.5794},{"date":"2019-09-27","close":27.2429},{"date":"2019-09-30","close":27.0915},{"date":"2019-10-01","close":26.9065},{"date":"2019-10-02","close":26.7046},{"date":"2019-10-03","close":26.7607},{"date":"2019-10-04","close":27.17},{"date":"2019-10-07","close":27.1756},{"date":"2019-10-08","close":26.7887},{"date":"2019-10-09","close":26.8672},{"date":"2019-10-10","close":26.5924},{"date":"2019-10-11","close":26.6429},{"date":"2019-10-14","close":26.4186},{"date":"2019-10-15","close":26.3905},{"date":"2019-10-16","close":25.1849},{"date":"2019-10-17","close":24.7082},{"date":"2019-10-18","close":25.0503},{"date":"2019-10-21","close":25.0727},{"date":"2019-10-22","close":25.3755},{"date":"2019-10-23","close":25.5998},{"date":"2019-10-24","close":25.8971},{"date":"2019-10-25","close":25.7344},{"date":"2019-10-28","close":25.5718},{"date":"2019-10-29","close":25.7176},{"date":"2019-10-30","close":26.1662},{"date":"2019-10-31","close":25.5101},{"date":"2019-11-01","close":25.426},{"date":"2019-11-04","close":24.9549},{"date":"2019-11-05","close":25.112},{"date":"2019-11-06","close":25.1344},{"date":"2019-11-07","close":25.0671},{"date":"2019-11-08","close":25.0727},{"date":"2019-11-11","close":24.6858},{"date":"2019-11-12","close":24.854},{"date":"2019-11-13","close":24.9549},{"date":"2019-11-14","close":25.2337},{"date":"2019-11-15","close":25.4542},{"date":"2019-11-18","close":25.6747},{"date":"2019-11-19","close":25.6521},{"date":"2019-11-20","close":25.6464},{"date":"2019-11-21","close":25.098},{"date":"2019-11-22","close":25.1206},{"date":"2019-11-25","close":24.9736},{"date":"2019-11-26","close":24.8831},{"date":"2019-11-27","close":25.0301},{"date":"2019-11-29","close":25.1036},{"date":"2019-12-02","close":24.8266},{"date":"2019-12-03","close":25.0245},{"date":"2019-12-04","close":25.1828},{"date":"2019-12-05","close":25.3637},{"date":"2019-12-06","close":25.3637},{"date":"2019-12-09","close":25.4033},{"date":"2019-12-10","close":25.2846},{"date":"2019-12-11","close":24.9906},{"date":"2019-12-12","close":24.934},{"date":"2019-12-13","close":24.7757},{"date":"2019-12-16","close":25.2733},{"date":"2019-12-17","close":25.4316},{"date":"2019-12-18","close":25.6521},{"date":"2019-12-19","close":25.4316},{"date":"2019-12-20","close":25.6973},{"date":"2019-12-23","close":25.556},{"date":"2019-12-24","close":25.6238},{"date":"2019-12-26","close":25.6238},{"date":"2019-12-27","close":25.6747},{"date":"2019-12-30","close":25.6577},{"date":"2019-12-31","close":25.7765},{"date":"2020-01-02","close":25.686},{"date":"2020-01-03","close":25.7652},{"date":"2020-01-06","close":25.8047},{"date":"2020-01-07","close":25.8273},{"date":"2020-01-08","close":26.0139},{"date":"2020-01-09","close":26.0931},{"date":"2020-01-10","close":26.1553},{"date":"2020-01-13","close":26.1157},{"date":"2020-01-14","close":25.9008},{"date":"2020-01-15","close":26.3192},{"date":"2020-01-16","close":26.4267},{"date":"2020-01-17","close":26.7942},{"date":"2020-01-21","close":26.9016},{"date":"2020-01-22","close":26.9468},{"date":"2020-01-23","close":27.1108},{"date":"2020-01-24","close":26.9864},{"date":"2020-01-27","close":26.7263},{"date":"2020-01-28","close":26.9864},{"date":"2020-01-29","close":27.0316},{"date":"2020-01-30","close":27.173},{"date":"2020-01-31","close":26.9073},{"date":"2020-02-03","close":27.2521},{"date":"2020-02-04","close":27.1899},{"date":"2020-02-05","close":27.3256},{"date":"2020-02-06","close":27.2861},{"date":"2020-02-07","close":27.2465},{"date":"2020-02-10","close":27.3143},{"date":"2020-02-11","close":27.8967},{"date":"2020-02-12","close":27.8515},{"date":"2020-02-13","close":28.0267},{"date":"2020-02-14","close":28.1342},{"date":"2020-02-18","close":28.4847},{"date":"2020-02-19","close":28.2585},{"date":"2020-02-20","close":28.401},{"date":"2020-02-21","close":28.3269},{"date":"2020-02-24","close":27.8141},{"date":"2020-02-25","close":27.1362},{"date":"2020-02-26","close":26.8057},{"date":"2020-02-27","close":25.7175},{"date":"2020-02-28","close":24.561},{"date":"2020-03-02","close":25.8828},{"date":"2020-03-03","close":25.1763},{"date":"2020-03-04","close":26.6747},{"date":"2020-03-05","close":26.2816},{"date":"2020-03-06","close":25.7346},{"date":"2020-03-09","close":23.8773},{"date":"2020-03-10","close":24.5667},{"date":"2020-03-11","close":22.6809},{"date":"2020-03-12","close":20.0943},{"date":"2020-03-13","close":20.7153},{"date":"2020-03-16","close":17.3824},{"date":"2020-03-17","close":20.5102},{"date":"2020-03-18","close":18.8238},{"date":"2020-03-19","close":18.4649},{"date":"2020-03-20","close":17.6616},{"date":"2020-03-23","close":17.0805},{"date":"2020-03-24","close":19.6613},{"date":"2020-03-25","close":19.6841},{"date":"2020-03-26","close":20.8464},{"date":"2020-03-27","close":20.2254},{"date":"2020-03-30","close":21.211},{"date":"2020-03-31","close":20.9717},{"date":"2020-04-01","close":19.0745},{"date":"2020-04-02","close":19.7582},{"date":"2020-04-03","close":18.6586},{"date":"2020-04-06","close":20.6925},{"date":"2020-04-07","close":20.3906},{"date":"2020-04-08","close":21.4161},{"date":"2020-04-09","close":22.3049},{"date":"2020-04-13","close":21.5072},{"date":"2020-04-14","close":22.2593},{"date":"2020-04-15","close":21.097},{"date":"2020-04-16","close":21.1369},{"date":"2020-04-17","close":21.9004},{"date":"2020-04-20","close":21.1198},{"date":"2020-04-21","close":20.3279},{"date":"2020-04-22","close":21.1939},{"date":"2020-04-23","close":20.6925},{"date":"2020-04-24","close":20.8521},{"date":"2020-04-27","close":21.5528},{"date":"2020-04-28","close":21.5585},{"date":"2020-04-29","close":21.832},{"date":"2020-04-30","close":21.1255},{"date":"2020-05-01","close":20.3963},{"date":"2020-05-04","close":20.1969},{"date":"2020-05-05","close":20.4362},{"date":"2020-05-06","close":19.6442},{"date":"2020-05-07","close":19.9633},{"date":"2020-05-08","close":21.3249},{"date":"2020-05-11","close":21.2395},{"date":"2020-05-12","close":20.9831},{"date":"2020-05-13","close":20.3279},{"date":"2020-05-14","close":20.7904},{"date":"2020-05-15","close":20.3239},{"date":"2020-05-18","close":21.6197},{"date":"2020-05-19","close":21.1417},{"date":"2020-05-20","close":21.2914},{"date":"2020-05-21","close":20.9862},{"date":"2020-05-22","close":21.2223},{"date":"2020-05-26","close":21.6542},{"date":"2020-05-27","close":21.85},{"date":"2020-05-28","close":22.0343},{"date":"2020-05-29","close":22.0631},{"date":"2020-06-01","close":22.3684},{"date":"2020-06-02","close":22.4202},{"date":"2020-06-03","close":22.9846},{"date":"2020-06-04","close":22.449},{"date":"2020-06-05","close":23.2437},{"date":"2020-06-08","close":24.1076},{"date":"2020-06-09","close":23.3301},{"date":"2020-06-10","close":23.0364},{"date":"2020-06-11","close":21.9134},{"date":"2020-06-12","close":21.8328},{"date":"2020-06-15","close":22.0631},{"date":"2020-06-16","close":22.2244},{"date":"2020-06-17","close":22.1438},{"date":"2020-06-18","close":21.9998},{"date":"2020-06-19","close":21.6139},{"date":"2020-06-22","close":21.637},{"date":"2020-06-23","close":21.4527},{"date":"2020-06-24","close":21.0035},{"date":"2020-06-25","close":20.3987},{"date":"2020-06-26","close":19.9898},{"date":"2020-06-29","close":20.727},{"date":"2020-06-30","close":20.8998},{"date":"2020-07-01","close":21.516},{"date":"2020-07-02","close":21.5851},{"date":"2020-07-06","close":21.539},{"date":"2020-07-07","close":21.3087},{"date":"2020-07-08","close":21.3951},{"date":"2020-07-09","close":21.0898},{"date":"2020-07-10","close":21.5333},{"date":"2020-07-13","close":21.5794},{"date":"2020-07-14","close":21.8097},{"date":"2020-07-15","close":21.9134},{"date":"2020-07-16","close":21.9191},{"date":"2020-07-17","close":22.6909},{"date":"2020-07-20","close":22.0689},{"date":"2020-07-21","close":22.305},{"date":"2020-07-22","close":22.4547},{"date":"2020-07-23","close":22.2532},{"date":"2020-07-24","close":21.7694},{"date":"2020-07-27","close":21.6427},{"date":"2020-07-28","close":21.8673},{"date":"2020-07-29","close":22.2071},{"date":"2020-07-30","close":22.1553},{"date":"2020-07-31","close":22.2359},{"date":"2020-08-03","close":21.8788},{"date":"2020-08-04","close":22.3165},{"date":"2020-08-05","close":21.7233},{"date":"2020-08-06","close":21.827},{"date":"2020-08-07","close":22.4202},{"date":"2020-08-10","close":22.0631},{"date":"2020-08-11","close":21.827},{"date":"2020-08-12","close":22.2935},{"date":"2020-08-13","close":22.0684},{"date":"2020-08-14","close":22.0626},{"date":"2020-08-17","close":21.7194},{"date":"2020-08-18","close":21.5623},{"date":"2020-08-19","close":21.5333},{"date":"2020-08-20","close":21.1203},{"date":"2020-08-21","close":21.2424},{"date":"2020-08-24","close":21.923},{"date":"2020-08-25","close":21.5972},{"date":"2020-08-26","close":21.6845},{"date":"2020-08-27","close":21.4576},{"date":"2020-08-28","close":21.5449},{"date":"2020-08-31","close":21.4693},{"date":"2020-09-01","close":21.1319},{"date":"2020-09-02","close":22.1207},{"date":"2020-09-03","close":21.6903},{"date":"2020-09-04","close":21.574},{"date":"2020-09-08","close":21.1843},{"date":"2020-09-09","close":21.3297},{"date":"2020-09-10","close":20.8469},{"date":"2020-09-11","close":20.8411},{"date":"2020-09-14","close":21.0912},{"date":"2020-09-15","close":21.0388},{"date":"2020-09-16","close":21.0912},{"date":"2020-09-17","close":20.8992},{"date":"2020-09-18","close":20.399},{"date":"2020-09-21","close":20.2129},{"date":"2020-09-22","close":20.4804},{"date":"2020-09-23","close":20.0558},{"date":"2020-09-24","close":20.2478},{"date":"2020-09-25","close":20.6608},{"date":"2020-09-28","close":20.7887},{"date":"2020-09-29","close":20.5444},{"date":"2020-09-30","close":20.8003},{"date":"2020-10-01","close":20.8411},{"date":"2020-10-02","close":20.9051},{"date":"2020-10-05","close":21.3995},{"date":"2020-10-06","close":21.6205},{"date":"2020-10-07","close":22.016},{"date":"2020-10-08","close":22.8711},{"date":"2020-10-09","close":22.8013},{"date":"2020-10-12","close":23.255},{"date":"2020-10-13","close":23.8366},{"date":"2020-10-14","close":23.8657},{"date":"2020-10-15","close":24.081},{"date":"2020-10-16","close":24.4823},{"date":"2020-10-19","close":24.3485},{"date":"2020-10-20","close":24.6626},{"date":"2020-10-21","close":24.5114},{"date":"2020-10-22","close":24.5637},{"date":"2020-10-23","close":24.5463},{"date":"2020-10-26","close":24.2554},{"date":"2020-10-27","close":23.9355},{"date":"2020-10-28","close":23.0165},{"date":"2020-10-29","close":23.3597},{"date":"2020-10-30","close":23.2026},{"date":"2020-11-02","close":23.825},{"date":"2020-11-03","close":24.7033},{"date":"2020-11-04","close":24.5579},{"date":"2020-11-05","close":25.0523},{"date":"2020-11-06","close":24.9185},{"date":"2020-11-09","close":25.1977},{"date":"2020-11-10","close":25.0058},{"date":"2020-11-11","close":25.5002},{"date":"2020-11-12","close":24.8371},{"date":"2020-11-13","close":25.1734},{"date":"2020-11-16","close":25.4375},{"date":"2020-11-17","close":25.2791},{"date":"2020-11-18","close":25.0619},{"date":"2020-11-19","close":24.8565},{"date":"2020-11-20","close":24.5748},{"date":"2020-11-23","close":24.3987},{"date":"2020-11-24","close":25.0913},{"date":"2020-11-25","close":24.7802},{"date":"2020-11-27","close":24.4985},{"date":"2020-11-30","close":24.1052},{"date":"2020-12-01","close":24.2109},{"date":"2020-12-02","close":24.3987},{"date":"2020-12-03","close":24.0935},{"date":"2020-12-04","close":24.023},{"date":"2020-12-07","close":24.1815},{"date":"2020-12-08","close":24.2519},{"date":"2020-12-09","close":24.117},{"date":"2020-12-10","close":24.1815},{"date":"2020-12-11","close":24.1756},{"date":"2020-12-14","close":24.0993},{"date":"2020-12-15","close":25.0736},{"date":"2020-12-16","close":24.9093},{"date":"2020-12-17","close":25.0326},{"date":"2020-12-18","close":24.9856},{"date":"2020-12-21","close":24.3635},{"date":"2020-12-22","close":24.5102},{"date":"2020-12-23","close":24.4809},{"date":"2020-12-24","close":24.5513},{"date":"2020-12-28","close":24.7743},{"date":"2020-12-29","close":24.5513},{"date":"2020-12-30","close":24.61},{"date":"2020-12-31","close":24.7802},{"date":"2021-01-04","close":24.1639},{"date":"2021-01-05","close":24.1287},{"date":"2021-01-06","close":24.9152},{"date":"2021-01-07","close":24.6687},{"date":"2021-01-08","close":24.7743},{"date":"2021-01-11","close":24.5689},{"date":"2021-01-12","close":24.698},{"date":"2021-01-13","close":25.1206},{"date":"2021-01-14","close":24.9915},{"date":"2021-01-15","close":25.4493},{"date":"2021-01-19","close":25.1323},{"date":"2021-01-20","close":25.2673},{"date":"2021-01-21","close":25.2497},{"date":"2021-01-22","close":24.968},{"date":"2021-01-25","close":25.4434},{"date":"2021-01-26","close":25.1499},{"date":"2021-01-27","close":24.0759},{"date":"2021-01-28","close":24.6745},{"date":"2021-01-29","close":24.3928},{"date":"2021-02-01","close":24.698},{"date":"2021-02-02","close":25.1499},{"date":"2021-02-03","close":24.9328},{"date":"2021-02-04","close":25.6312},{"date":"2021-02-05","close":25.6371},{"date":"2021-02-08","close":25.6723},{"date":"2021-02-09","close":25.5725},{"date":"2021-02-10","close":25.4258},{"date":"2021-02-11","close":25.0854},{"date":"2021-02-12","close":24.7743},{"date":"2021-02-16","close":24.6393},{"date":"2021-02-17","close":24.7508},{"date":"2021-02-18","close":25.0619},{"date":"2021-02-19","close":24.2872},{"date":"2021-02-22","close":23.8294},{"date":"2021-02-23","close":23.9467},{"date":"2021-02-24","close":23.5887},{"date":"2021-02-25","close":22.8433},{"date":"2021-02-26","close":22.6555},{"date":"2021-03-01","close":23.0722},{"date":"2021-03-02","close":23.0722},{"date":"2021-03-03","close":23.2013},{"date":"2021-03-04","close":23.3422},{"date":"2021-03-05","close":23.4921},{"date":"2021-03-08","close":24.1144},{"date":"2021-03-09","close":24.6122},{"date":"2021-03-10","close":24.8078},{"date":"2021-03-11","close":24.9085},{"date":"2021-03-12","close":25.2404},{"date":"2021-03-15","close":25.6967},{"date":"2021-03-16","close":25.6967},{"date":"2021-03-17","close":25.4656},{"date":"2021-03-18","close":25.3056},{"date":"2021-03-19","close":25.4656},{"date":"2021-03-22","close":25.3589},{"date":"2021-03-23","close":25.3649},{"date":"2021-03-24","close":25.4419},{"date":"2021-03-25","close":25.7027},{"date":"2021-03-26","close":25.7975},{"date":"2021-03-29","close":25.9279},{"date":"2021-03-30","close":25.7797},{"date":"2021-03-31","close":25.922},{"date":"2021-04-01","close":26.0227},{"date":"2021-04-05","close":26.3605},{"date":"2021-04-06","close":26.4079},{"date":"2021-04-07","close":26.639},{"date":"2021-04-08","close":26.6094},{"date":"2021-04-09","close":26.5679},{"date":"2021-04-12","close":26.5146},{"date":"2021-04-13","close":26.7694},{"date":"2021-04-14","close":26.9354},{"date":"2021-04-15","close":27.125},{"date":"2021-04-16","close":27.3561},{"date":"2021-04-19","close":26.965},{"date":"2021-04-20","close":27.1428},{"date":"2021-04-21","close":27.0717},{"date":"2021-04-22","close":26.7161},{"date":"2021-04-23","close":26.6153},{"date":"2021-04-26","close":26.4613},{"date":"2021-04-27","close":26.3961},{"date":"2021-04-28","close":26.4376},{"date":"2021-04-29","close":26.6035},{"date":"2021-04-30","close":26.6331},{"date":"2021-05-03","close":26.6035},{"date":"2021-05-04","close":26.5383},{"date":"2021-05-05","close":25.7975},{"date":"2021-05-06","close":26.3605},{"date":"2021-05-07","close":26.479},{"date":"2021-05-10","close":26.3842},{"date":"2021-05-11","close":26.3368},{"date":"2021-05-12","close":25.5486},{"date":"2021-05-13","close":26.5549},{"date":"2021-05-14","close":26.9615},{"date":"2021-05-17","close":26.9615},{"date":"2021-05-18","close":27.2964},{"date":"2021-05-19","close":27.2306},{"date":"2021-05-20","close":27.3502},{"date":"2021-05-21","close":27.41},{"date":"2021-05-24","close":27.5236},{"date":"2021-05-25","close":26.8539},{"date":"2021-05-26","close":27.0094},{"date":"2021-05-27","close":26.6686},{"date":"2021-05-28","close":26.9795},{"date":"2021-06-01","close":26.9914},{"date":"2021-06-02","close":27.0273},{"date":"2021-06-03","close":27.3682},{"date":"2021-06-04","close":27.2665},{"date":"2021-06-07","close":27.422},{"date":"2021-06-08","close":27.3562},{"date":"2021-06-09","close":27.7209},{"date":"2021-06-10","close":27.9302},{"date":"2021-06-11","close":28.0498},{"date":"2021-06-14","close":28.1694},{"date":"2021-06-15","close":28.1694},{"date":"2021-06-16","close":27.6253},{"date":"2021-06-17","close":27.5057},{"date":"2021-06-18","close":26.6387},{"date":"2021-06-21","close":26.7343},{"date":"2021-06-22","close":26.5071},{"date":"2021-06-23","close":26.3995},{"date":"2021-06-24","close":26.4533},{"date":"2021-06-25","close":26.6865},{"date":"2021-06-28","close":26.83},{"date":"2021-06-29","close":26.6446},{"date":"2021-06-30","close":26.4951},{"date":"2021-07-01","close":26.8958},{"date":"2021-07-02","close":26.9855},{"date":"2021-07-06","close":26.836},{"date":"2021-07-07","close":26.9855},{"date":"2021-07-08","close":26.8659},{"date":"2021-07-09","close":26.8539},{"date":"2021-07-12","close":27.0752},{"date":"2021-07-13","close":26.7822},{"date":"2021-07-14","close":26.9914},{"date":"2021-07-15","close":27.3442},{"date":"2021-07-16","close":27.4997},{"date":"2021-07-19","close":27.0991},{"date":"2021-07-20","close":27.5416},{"date":"2021-07-21","close":27.41},{"date":"2021-07-22","close":27.5117},{"date":"2021-07-23","close":27.8166},{"date":"2021-07-26","close":27.7508},{"date":"2021-07-27","close":28.2471},{"date":"2021-07-28","close":28.0917},{"date":"2021-07-29","close":28.295},{"date":"2021-07-30","close":27.984},{"date":"2021-08-02","close":28.1216},{"date":"2021-08-03","close":28.3308},{"date":"2021-08-04","close":27.9661},{"date":"2021-08-05","close":28.5043},{"date":"2021-08-06","close":28.4624},{"date":"2021-08-09","close":28.3608},{"date":"2021-08-10","close":28.4445},{"date":"2021-08-11","close":28.8212},{"date":"2021-08-12","close":28.9496},{"date":"2021-08-13","close":29.1424},{"date":"2021-08-16","close":29.2811},{"date":"2021-08-17","close":29.1485},{"date":"2021-08-18","close":29.0641},{"date":"2021-08-19","close":29.4076},{"date":"2021-08-20","close":29.7512},{"date":"2021-08-23","close":29.5704},{"date":"2021-08-24","close":29.48},{"date":"2021-08-25","close":29.4679},{"date":"2021-08-26","close":29.4016},{"date":"2021-08-27","close":29.5885},{"date":"2021-08-30","close":29.6849},{"date":"2021-08-31","close":29.5463},{"date":"2021-09-01","close":29.8959},{"date":"2021-09-02","close":30.1972},{"date":"2021-09-03","close":30.0285},{"date":"2021-09-07","close":29.8416},{"date":"2021-09-08","close":30.3539},{"date":"2021-09-09","close":30.2756},{"date":"2021-09-10","close":30.0827},{"date":"2021-09-13","close":30.4745},{"date":"2021-09-14","close":30.366},{"date":"2021-09-15","close":30.6493},{"date":"2021-09-16","close":30.2454},{"date":"2021-09-17","close":30.0526},{"date":"2021-09-20","close":29.9622},{"date":"2021-09-21","close":29.5463},{"date":"2021-09-22","close":29.7633},{"date":"2021-09-23","close":29.926},{"date":"2021-09-24","close":29.6789},{"date":"2021-09-27","close":29.4679},{"date":"2021-09-28","close":29.052},{"date":"2021-09-29","close":29.3112},{"date":"2021-09-30","close":29.1364},{"date":"2021-10-01","close":28.8049},{"date":"2021-10-04","close":29.1424},{"date":"2021-10-05","close":29.1364},{"date":"2021-10-06","close":29.6005},{"date":"2021-10-07","close":29.3594},{"date":"2021-10-08","close":29.1424},{"date":"2021-10-11","close":28.6723},{"date":"2021-10-12","close":29.1063},{"date":"2021-10-13","close":29.5824},{"date":"2021-10-14","close":30.2153},{"date":"2021-10-15","close":30.0224},{"date":"2021-10-18","close":30.0706},{"date":"2021-10-19","close":30.3298},{"date":"2021-10-20","close":30.8663},{"date":"2021-10-21","close":30.7819},{"date":"2021-10-22","close":30.9265},{"date":"2021-10-25","close":31.0953},{"date":"2021-10-26","close":31.3545},{"date":"2021-10-27","close":31.3304},{"date":"2021-10-28","close":31.7945},{"date":"2021-10-29","close":32.0597},{"date":"2021-11-01","close":32.4816},{"date":"2021-11-02","close":32.3912},{"date":"2021-11-03","close":32.578},{"date":"2021-11-04","close":32.6142},{"date":"2021-11-05","close":32.6323},{"date":"2021-11-08","close":32.0175},{"date":"2021-11-09","close":32.6021},{"date":"2021-11-10","close":32.8191},{"date":"2021-11-11","close":32.9698},{"date":"2021-11-12","close":33.0202},{"date":"2021-11-15","close":33.2448},{"date":"2021-11-16","close":32.9291},{"date":"2021-11-17","close":32.5225},{"date":"2021-11-18","close":32.4982},{"date":"2021-11-19","close":32.5407},{"date":"2021-11-22","close":32.7531},{"date":"2021-11-23","close":33.0081},{"date":"2021-11-24","close":33.087},{"date":"2021-11-26","close":32.4314},{"date":"2021-11-29","close":32.8806},{"date":"2021-11-30","close":32.0065},{"date":"2021-12-01","close":31.7395},{"date":"2021-12-02","close":32.1219},{"date":"2021-12-03","close":32.0126},{"date":"2021-12-06","close":32.4921},{"date":"2021-12-07","close":32.7289},{"date":"2021-12-08","close":32.4314},{"date":"2021-12-09","close":32.2554},{"date":"2021-12-10","close":32.7228},{"date":"2021-12-13","close":32.8624},{"date":"2021-12-14","close":32.6864},{"date":"2021-12-15","close":33.1962},{"date":"2021-12-16","close":32.9959},{"date":"2021-12-17","close":32.4861},{"date":"2021-12-20","close":32.4132},{"date":"2021-12-21","close":32.741},{"date":"2021-12-22","close":33.002},{"date":"2021-12-23","close":33.0748},{"date":"2021-12-27","close":33.2691},{"date":"2021-12-28","close":33.7547},{"date":"2021-12-29","close":34.3859},{"date":"2021-12-30","close":34.8108},{"date":"2021-12-31","close":35.0597},{"date":"2022-01-03","close":34.6409},{"date":"2022-01-04","close":34.6045},{"date":"2022-01-05","close":34.5802},{"date":"2022-01-06","close":34.4345},{"date":"2022-01-07","close":34.3799},{"date":"2022-01-10","close":34.4891},{"date":"2022-01-11","close":33.7607},{"date":"2022-01-12","close":33.9853},{"date":"2022-01-13","close":34.2888},{"date":"2022-01-14","close":34.1371},{"date":"2022-01-18","close":34.0157},{"date":"2022-01-19","close":34.2888},{"date":"2022-01-20","close":34.5862},{"date":"2022-01-21","close":34.4588},{"date":"2022-01-24","close":34.0521},{"date":"2022-01-25","close":33.6636},{"date":"2022-01-26","close":33.8093},{"date":"2022-01-27","close":34.0703},{"date":"2022-01-28","close":34.7987},{"date":"2022-01-31","close":35.175},{"date":"2022-02-01","close":35.1022},{"date":"2022-02-02","close":36.4738},{"date":"2022-02-03","close":37.2652},{"date":"2022-02-04","close":37.0355},{"date":"2022-02-07","close":37.1376},{"date":"2022-02-08","close":36.61},{"date":"2022-02-09","close":36.2525},{"date":"2022-02-10","close":35.776},{"date":"2022-02-11","close":35.8526},{"date":"2022-02-14","close":35.9121},{"date":"2022-02-15","close":35.5207},{"date":"2022-02-16","close":35.7419},{"date":"2022-02-17","close":35.5292},{"date":"2022-02-18","close":35.4271},{"date":"2022-02-22","close":35.4441},{"date":"2022-02-23","close":34.8654},{"date":"2022-02-24","close":35.4386},{"date":"2022-02-25","close":36.5541},{"date":"2022-02-28","close":36.5198},{"date":"2022-03-01","close":36.2366},{"date":"2022-03-02","close":36.6914},{"date":"2022-03-03","close":37.0089},{"date":"2022-03-04","close":37.9957},{"date":"2022-03-07","close":37.6096},{"date":"2022-03-08","close":37.3178},{"date":"2022-03-09","close":37.3693},{"date":"2022-03-10","close":37.4122},{"date":"2022-03-11","close":37.4379},{"date":"2022-03-14","close":37.395},{"date":"2022-03-15","close":37.5495},{"date":"2022-03-16","close":37.2749},{"date":"2022-03-17","close":37.2835},{"date":"2022-03-18","close":37.1119},{"date":"2022-03-21","close":37.4637},{"date":"2022-03-22","close":37.4379},{"date":"2022-03-23","close":37.498},{"date":"2022-03-24","close":38.1587},{"date":"2022-03-25","close":39.0511},{"date":"2022-03-28","close":39.4887},{"date":"2022-03-29","close":40.3211},{"date":"2022-03-30","close":40.527},{"date":"2022-03-31","close":40.8702},{"date":"2022-04-01","close":40.896},{"date":"2022-04-04","close":40.6214},{"date":"2022-04-05","close":41.0161},{"date":"2022-04-06","close":42.655},{"date":"2022-04-07","close":42.921},{"date":"2022-04-08","close":43.0154},{"date":"2022-04-11","close":41.3937},{"date":"2022-04-12","close":41.2306},{"date":"2022-04-13","close":41.7369},{"date":"2022-04-14","close":42.0716},{"date":"2022-04-18","close":42.2432},{"date":"2022-04-19","close":42.4748},{"date":"2022-04-20","close":43.1184},{"date":"2022-04-21","close":42.6808},{"date":"2022-04-22","close":41.7455},{"date":"2022-04-25","close":41.8484},{"date":"2022-04-26","close":41.5481},{"date":"2022-04-27","close":41.0075},{"date":"2022-04-28","close":41.4795},{"date":"2022-04-29","close":40.1409},{"date":"2022-05-02","close":40.0293},{"date":"2022-05-03","close":40.0636},{"date":"2022-05-04","close":41.1191},{"date":"2022-05-05","close":40.2438},{"date":"2022-05-06","close":40.3811},{"date":"2022-05-09","close":40.098},{"date":"2022-05-10","close":40.1237},{"date":"2022-05-11","close":40.8617},{"date":"2022-05-12","close":39.6241},{"date":"2022-05-13","close":40.3846},{"date":"2022-05-16","close":40.5056},{"date":"2022-05-17","close":41.0846},{"date":"2022-05-18","close":40.7303},{"date":"2022-05-19","close":40.9204},{"date":"2022-05-20","close":40.7476},{"date":"2022-05-23","close":41.3871},{"date":"2022-05-24","close":42.1995},{"date":"2022-05-25","close":42.3637},{"date":"2022-05-26","close":42.4846},{"date":"2022-05-27","close":43.081},{"date":"2022-05-31","close":42.476},{"date":"2022-06-01","close":42.5106},{"date":"2022-06-02","close":42.3377},{"date":"2022-06-03","close":42.113},{"date":"2022-06-06","close":41.9575},{"date":"2022-06-07","close":42.3896},{"date":"2022-06-08","close":41.6291},{"date":"2022-06-09","close":40.3241},{"date":"2022-06-10","close":39.7624},{"date":"2022-06-13","close":37.7488},{"date":"2022-06-14","close":36.5648},{"date":"2022-06-15","close":36.5216},{"date":"2022-06-16","close":35.6228},{"date":"2022-06-17","close":35.3549},{"date":"2022-06-21","close":35.9512},{"date":"2022-06-22","close":36.029},{"date":"2022-06-23","close":36.4957},{"date":"2022-06-24","close":37.4117},{"date":"2022-06-27","close":37.9303},{"date":"2022-06-28","close":37.9216},{"date":"2022-06-29","close":38.3191},{"date":"2022-06-30","close":39.1661},{"date":"2022-07-01","close":39.8142},{"date":"2022-07-05","close":37.6969},{"date":"2022-07-06","close":38.25},{"date":"2022-07-07","close":38.3624},{"date":"2022-07-08","close":38.2759},{"date":"2022-07-11","close":38.3969},{"date":"2022-07-12","close":38.2241},{"date":"2022-07-13","close":37.6796},{"date":"2022-07-14","close":38.1549},{"date":"2022-07-15","close":38.2241},{"date":"2022-07-18","close":37.8179},{"date":"2022-07-19","close":37.766},{"date":"2022-07-20","close":37.2475},{"date":"2022-07-21","close":37.3858},{"date":"2022-07-22","close":38.0426},{"date":"2022-07-25","close":38.3883},{"date":"2022-07-26","close":38.6303},{"date":"2022-07-27","close":38.4229},{"date":"2022-07-28","close":39.9871},{"date":"2022-07-29","close":40.1772},{"date":"2022-08-01","close":39.8488},{"date":"2022-08-02","close":39.6068},{"date":"2022-08-03","close":38.2932},{"date":"2022-08-04","close":38.9414},{"date":"2022-08-05","close":38.6908},{"date":"2022-08-08","close":38.8722},{"date":"2022-08-09","close":39.2352},{"date":"2022-08-10","close":39.3476},{"date":"2022-08-11","close":39.4945},{"date":"2022-08-12","close":40.198},{"date":"2022-08-15","close":40.6594},{"date":"2022-08-16","close":40.6507},{"date":"2022-08-17","close":40.2676},{"date":"2022-08-18","close":40.3199},{"date":"2022-08-19","close":40.1718},{"date":"2022-08-22","close":39.484},{"date":"2022-08-23","close":39.2402},{"date":"2022-08-24","close":39.6059},{"date":"2022-08-25","close":39.8932},{"date":"2022-08-26","close":38.9268},{"date":"2022-08-29","close":39.1793},{"date":"2022-08-30","close":38.3609},{"date":"2022-08-31","close":38.2303},{"date":"2022-09-01","close":38.7004},{"date":"2022-09-02","close":38.3783},{"date":"2022-09-06","close":38.2129},{"date":"2022-09-07","close":39.2751},{"date":"2022-09-08","close":39.5014},{"date":"2022-09-09","close":39.9106},{"date":"2022-09-12","close":40.1457},{"date":"2022-09-13","close":38.3261},{"date":"2022-09-14","close":38.6134},{"date":"2022-09-15","close":37.6469},{"date":"2022-09-16","close":37.6208},{"date":"2022-09-19","close":37.7776},{"date":"2022-09-20","close":37.2465},{"date":"2022-09-21","close":36.6544},{"date":"2022-09-22","close":36.2887},{"date":"2022-09-23","close":36.28},{"date":"2022-09-26","close":35.331},{"date":"2022-09-27","close":34.9566},{"date":"2022-09-28","close":34.5474},{"date":"2022-09-29","close":32.8671},{"date":"2022-09-30","close":32.6146},{"date":"2022-10-03","close":33.5027},{"date":"2022-10-04","close":34.8348},{"date":"2022-10-05","close":33.6942},{"date":"2022-10-06","close":32.8758},{"date":"2022-10-07","close":32.1793},{"date":"2022-10-10","close":32.9193},{"date":"2022-10-11","close":32.6233},{"date":"2022-10-12","close":31.3086},{"date":"2022-10-13","close":32.4143},{"date":"2022-10-14","close":31.8571},{"date":"2022-10-17","close":32.3012},{"date":"2022-10-18","close":32.7017},{"date":"2022-10-19","close":32.0835},{"date":"2022-10-20","close":30.9429},{"date":"2022-10-21","close":31.9703},{"date":"2022-10-24","close":32.1009},{"date":"2022-10-25","close":32.8758},{"date":"2022-10-26","close":32.7452},{"date":"2022-10-27","close":32.8235},{"date":"2022-10-28","close":33.7464},{"date":"2022-10-31","close":33.5984},{"date":"2022-11-01","close":33.7464},{"date":"2022-11-02","close":33.1196},{"date":"2022-11-03","close":32.1793},{"date":"2022-11-04","close":32.3708},{"date":"2022-11-07","close":31.9355},{"date":"2022-11-08","close":32.8323},{"date":"2022-11-09","close":32.8148},{"date":"2022-11-10","close":33.9554},{"date":"2022-11-11","close":34.0512},{"date":"2022-11-14","close":33.4259},{"date":"2022-11-15","close":33.5839},{"date":"2022-11-16","close":33.4259},{"date":"2022-11-17","close":32.9165},{"date":"2022-11-18","close":33.8825},{"date":"2022-11-21","close":33.9879},{"date":"2022-11-22","close":34.6466},{"date":"2022-11-23","close":35.0155},{"date":"2022-11-25","close":35.1911},{"date":"2022-11-28","close":35.3316},{"date":"2022-11-29","close":35.1296},{"date":"2022-11-30","close":36.3328},{"date":"2022-12-01","close":36.4734},{"date":"2022-12-02","close":36.4031},{"date":"2022-12-05","close":36.6666},{"date":"2022-12-06","close":37.6502},{"date":"2022-12-07","close":37.1584},{"date":"2022-12-08","close":36.6841},{"date":"2022-12-09","close":36.3767},{"date":"2022-12-12","close":37.3253},{"date":"2022-12-13","close":37.3604},{"date":"2022-12-14","close":37.6063},{"date":"2022-12-15","close":37.2199},{"date":"2022-12-16","close":36.8246},{"date":"2022-12-19","close":36.6841},{"date":"2022-12-20","close":36.9388},{"date":"2022-12-21","close":37.4394},{"date":"2022-12-22","close":37.3428},{"date":"2022-12-23","close":37.7995},{"date":"2022-12-27","close":37.8961},{"date":"2022-12-28","close":37.7117},{"date":"2022-12-29","close":37.8785},{"date":"2022-12-30","close":37.9664},{"date":"2023-01-03","close":37.9049},{"date":"2023-01-04","close":38.4055},{"date":"2023-01-05","close":37.5712},{"date":"2023-01-06","close":38.3528},{"date":"2023-01-09","close":38.7743},{"date":"2023-01-10","close":38.3703},{"date":"2023-01-11","close":38.7656},{"date":"2023-01-12","close":38.0981},{"date":"2023-01-13","close":38.0981},{"date":"2023-01-17","close":37.9049},{"date":"2023-01-18","close":37.0881},{"date":"2023-01-19","close":36.9213},{"date":"2023-01-20","close":37.1847},{"date":"2023-01-23","close":36.728},{"date":"2023-01-24","close":36.4558},{"date":"2023-01-25","close":36.3767},{"date":"2023-01-26","close":36.5348},{"date":"2023-01-27","close":36.6139},{"date":"2023-01-30","close":36.6666},{"date":"2023-01-31","close":37.053},{"date":"2023-02-01","close":37.1496},{"date":"2023-02-02","close":36.7895},{"date":"2023-02-03","close":35.9201},{"date":"2023-02-06","close":35.9728},{"date":"2023-02-07","close":35.8498},{"date":"2023-02-08","close":35.3404},{"date":"2023-02-09","close":35.1209},{"date":"2023-02-10","close":35.7532},{"date":"2023-02-13","close":36.1748},{"date":"2023-02-14","close":36.9125},{"date":"2023-02-15","close":37.4745},{"date":"2023-02-16","close":37.3165},{"date":"2023-02-17","close":37.8083},{"date":"2023-02-21","close":37.0881},{"date":"2023-02-22","close":36.7456},{"date":"2023-02-23","close":36.7456},{"date":"2023-02-24","close":36.6039},{"date":"2023-02-27","close":36.7013},{"date":"2023-02-28","close":35.78},{"date":"2023-03-01","close":35.2131},{"date":"2023-03-02","close":35.7712},{"date":"2023-03-03","close":36.657},{"date":"2023-03-06","close":36.7545},{"date":"2023-03-07","close":36.3204},{"date":"2023-03-08","close":36.5419},{"date":"2023-03-09","close":35.9572},{"date":"2023-03-10","close":35.594},{"date":"2023-03-13","close":36.6659},{"date":"2023-03-14","close":36.6216},{"date":"2023-03-15","close":37.0645},{"date":"2023-03-16","close":37.3391},{"date":"2023-03-17","close":37.3303},{"date":"2023-03-20","close":37.0468},{"date":"2023-03-21","close":36.0369},{"date":"2023-03-22","close":35.1511},{"date":"2023-03-23","close":34.7258},{"date":"2023-03-24","close":35.6471},{"date":"2023-03-27","close":35.8952},{"date":"2023-03-28","close":36.1609},{"date":"2023-03-29","close":36.4533},{"date":"2023-03-30","close":36.719},{"date":"2023-03-31","close":37.1088},{"date":"2023-04-03","close":37.0379},{"date":"2023-04-04","close":37.0822},{"date":"2023-04-05","close":38.0301},{"date":"2023-04-06","close":38.1453},{"date":"2023-04-10","close":38.3224},{"date":"2023-04-11","close":38.3224},{"date":"2023-04-12","close":38.163},{"date":"2023-04-13","close":37.9947},{"date":"2023-04-14","close":37.3214},{"date":"2023-04-17","close":37.7998},{"date":"2023-04-18","close":37.9592},{"date":"2023-04-19","close":38.1276},{"date":"2023-04-20","close":38.0921},{"date":"2023-04-21","close":38.287},{"date":"2023-04-24","close":38.4908},{"date":"2023-04-25","close":38.6325},{"date":"2023-04-26","close":37.9061},{"date":"2023-04-27","close":37.8972},{"date":"2023-04-28","close":37.596},{"date":"2023-05-01","close":38.2516},{"date":"2023-05-02","close":37.7112},{"date":"2023-05-03","close":37.4986},{"date":"2023-05-04","close":37.7023},{"date":"2023-05-05","close":37.9592},{"date":"2023-05-08","close":37.8884},{"date":"2023-05-09","close":37.7555},{"date":"2023-05-10","close":38.0213},{"date":"2023-05-11","close":37.6315},{"date":"2023-05-12","close":37.3009},{"date":"2023-05-15","close":36.4164},{"date":"2023-05-16","close":35.1745},{"date":"2023-05-17","close":35.0763},{"date":"2023-05-18","close":35.1924},{"date":"2023-05-19","close":35.6212},{"date":"2023-05-22","close":35.8446},{"date":"2023-05-23","close":36.1305},{"date":"2023-05-24","close":35.8714},{"date":"2023-05-25","close":35.2996},{"date":"2023-05-26","close":35.1924},{"date":"2023-05-30","close":35.1477},{"date":"2023-05-31","close":35.4247},{"date":"2023-06-01","close":35.2728},{"date":"2023-06-02","close":35.4604},{"date":"2023-06-05","close":35.7195},{"date":"2023-06-06","close":35.514},{"date":"2023-06-07","close":36.0412},{"date":"2023-06-08","close":35.8535},{"date":"2023-06-09","close":35.8089},{"date":"2023-06-12","close":35.657},{"date":"2023-06-13","close":35.5587},{"date":"2023-06-14","close":35.8446},{"date":"2023-06-15","close":36.47},{"date":"2023-06-16","close":36.8184},{"date":"2023-06-20","close":36.3985},{"date":"2023-06-21","close":36.5504},{"date":"2023-06-22","close":36.2198},{"date":"2023-06-23","close":35.6212},{"date":"2023-06-26","close":36.2467},{"date":"2023-06-27","close":36.47},{"date":"2023-06-28","close":35.8178},{"date":"2023-06-29","close":35.8357},{"date":"2023-06-30","close":36.3985},{"date":"2023-07-03","close":36.6755},{"date":"2023-07-05","close":37.0597},{"date":"2023-07-06","close":36.6844},{"date":"2023-07-07","close":36.5951},{"date":"2023-07-10","close":36.613},{"date":"2023-07-11","close":37.2652},{"date":"2023-07-12","close":37.5689},{"date":"2023-07-13","close":37.6851},{"date":"2023-07-14","close":37.5421},{"date":"2023-07-17","close":37.3277},{"date":"2023-07-18","close":36.881},{"date":"2023-07-19","close":37.0865},{"date":"2023-07-20","close":37.5332},{"date":"2023-07-21","close":38.0157},{"date":"2023-07-24","close":38.2658},{"date":"2023-07-25","close":38.4356},{"date":"2023-07-26","close":38.5964},{"date":"2023-07-27","close":37.4885},{"date":"2023-07-28","close":37.2562},{"date":"2023-07-31","close":37.3992},{"date":"2023-08-01","close":37.0507},{"date":"2023-08-02","close":37.0775},{"date":"2023-08-03","close":36.1841},{"date":"2023-08-04","close":35.6659},{"date":"2023-08-07","close":35.7106},{"date":"2023-08-08","close":35.8089},{"date":"2023-08-09","close":35.9608},{"date":"2023-08-10","close":35.9071},{"date":"2023-08-11","close":36.193},{"date":"2023-08-14","close":36.1299},{"date":"2023-08-15","close":35.6882},{"date":"2023-08-16","close":35.8866},{"date":"2023-08-17","close":36.0218},{"date":"2023-08-18","close":36.0668},{"date":"2023-08-21","close":35.8235},{"date":"2023-08-22","close":36.0578},{"date":"2023-08-23","close":36.2832},{"date":"2023-08-24","close":36.1299},{"date":"2023-08-25","close":36.3283},{"date":"2023-08-28","close":36.2832},{"date":"2023-08-29","close":36.5085},{"date":"2023-08-30","close":36.4364},{"date":"2023-08-31","close":36.166},{"date":"2023-09-01","close":36.0488},{"date":"2023-09-05","close":35.6161},{"date":"2023-09-06","close":35.9316},{"date":"2023-09-07","close":36.5717},{"date":"2023-09-08","close":36.5807},{"date":"2023-09-11","close":36.5807},{"date":"2023-09-12","close":36.5626},{"date":"2023-09-13","close":37.0765},{"date":"2023-09-14","close":37.7165},{"date":"2023-09-15","close":37.5452},{"date":"2023-09-18","close":37.401},{"date":"2023-09-19","close":37.0224},{"date":"2023-09-20","close":36.806},{"date":"2023-09-21","close":36.4725},{"date":"2023-09-22","close":36.2471},{"date":"2023-09-25","close":36.3283},{"date":"2023-09-26","close":35.2916},{"date":"2023-09-27","close":34.9761},{"date":"2023-09-28","close":34.1468},{"date":"2023-09-29","close":34.0656},{"date":"2023-10-02","close":33.0019},{"date":"2023-10-03","close":33.3986},{"date":"2023-10-04","close":33.7231},{"date":"2023-10-05","close":33.7231},{"date":"2023-10-06","close":34.3271},{"date":"2023-10-09","close":34.886},{"date":"2023-10-10","close":35.4088},{"date":"2023-10-11","close":36.0939},{"date":"2023-10-12","close":35.9046},{"date":"2023-10-13","close":36.0128},{"date":"2023-10-16","close":36.2111},{"date":"2023-10-17","close":36.1119},{"date":"2023-10-18","close":35.9767},{"date":"2023-10-19","close":35.8505},{"date":"2023-10-20","close":35.4268},{"date":"2023-10-23","close":34.6155},{"date":"2023-10-24","close":35.0302},{"date":"2023-10-25","close":35.1564},{"date":"2023-10-26","close":35.2916},{"date":"2023-10-27","close":34.6426},{"date":"2023-10-30","close":34.6606},{"date":"2023-10-31","close":35.1023},{"date":"2023-11-01","close":35.6342},{"date":"2023-11-02","close":36.6888},{"date":"2023-11-03","close":36.5626},{"date":"2023-11-06","close":36.0759},{"date":"2023-11-07","close":35.8235},{"date":"2023-11-08","close":35.6792},{"date":"2023-11-09","close":35.3817},{"date":"2023-11-10","close":35.544},{"date":"2023-11-13","close":34.9761},{"date":"2023-11-14","close":36.0225},{"date":"2023-11-15","close":36.0953},{"date":"2023-11-16","close":35.9224},{"date":"2023-11-17","close":35.4401},{"date":"2023-11-20","close":35.5584},{"date":"2023-11-21","close":35.3764},{"date":"2023-11-22","close":35.3582},{"date":"2023-11-24","close":35.6585},{"date":"2023-11-27","close":35.613},{"date":"2023-11-28","close":35.6312},{"date":"2023-11-29","close":34.9306},{"date":"2023-11-30","close":35.0398},{"date":"2023-12-01","close":35.4765},{"date":"2023-12-04","close":35.24},{"date":"2023-12-05","close":35.0307},{"date":"2023-12-06","close":35.8587},{"date":"2023-12-07","close":35.795},{"date":"2023-12-08","close":35.6767},{"date":"2023-12-11","close":35.9588},{"date":"2023-12-12","close":35.886},{"date":"2023-12-13","close":37.3054},{"date":"2023-12-14","close":34.4848},{"date":"2023-12-15","close":32.2919},{"date":"2023-12-18","close":31.3456},{"date":"2023-12-19","close":32.2191},{"date":"2023-12-20","close":31.6732},{"date":"2023-12-21","close":31.9098},{"date":"2023-12-22","close":32.0826},{"date":"2023-12-26","close":32.3283},{"date":"2023-12-27","close":32.2191},{"date":"2023-12-28","close":32.6195},{"date":"2023-12-29","close":32.665},{"date":"2024-01-02","close":33.1836},{"date":"2024-01-03","close":32.9197},{"date":"2024-01-04","close":32.7742},{"date":"2024-01-05","close":33.038},{"date":"2024-01-08","close":33.3838},{"date":"2024-01-09","close":33.1563},{"date":"2024-01-10","close":33.3383},{"date":"2024-01-11","close":32.947},{"date":"2024-01-12","close":32.8197},{"date":"2024-01-16","close":32.483},{"date":"2024-01-17","close":32.3829},{"date":"2024-01-18","close":32.119},{"date":"2024-01-19","close":31.8825},{"date":"2024-01-22","close":31.7187},{"date":"2024-01-23","close":31.6186},{"date":"2024-01-24","close":31.009},{"date":"2024-01-25","close":31.7551},{"date":"2024-01-26","close":31.8552},{"date":"2024-01-29","close":32.1099},{"date":"2024-01-30","close":31.8916},{"date":"2024-01-31","close":31.6732},{"date":"2024-02-01","close":31.8643},{"date":"2024-02-02","close":31.2547},{"date":"2024-02-05","close":30.5904},{"date":"2024-02-06","close":30.8543},{"date":"2024-02-07","close":31.0272},{"date":"2024-02-08","close":30.7087},{"date":"2024-02-09","close":30.7906},{"date":"2024-02-12","close":31.2819},{"date":"2024-02-13","close":31.1091},{"date":"2024-02-14","close":31.0454},{"date":"2024-02-15","close":31.7187},{"date":"2024-02-16","close":31.7642},{"date":"2024-02-20","close":31.6004},{"date":"2024-02-21","close":32.947},{"date":"2024-02-22","close":32.7833},{"date":"2024-02-23","close":32.8743},{"date":"2024-02-26","close":32.4193},{"date":"2024-02-27","close":32.947},{"date":"2024-02-28","close":32.574},{"date":"2024-02-29","close":32.6104},{"date":"2024-03-01","close":32.638},{"date":"2024-03-04","close":33.2909},{"date":"2024-03-05","close":33.3553},{"date":"2024-03-06","close":33.7231},{"date":"2024-03-07","close":33.8703},{"date":"2024-03-08","close":33.9898},{"date":"2024-03-11","close":34.2014},{"date":"2024-03-12","close":34.0358},{"date":"2024-03-13","close":34.0174},{"date":"2024-03-14","close":33.6312},{"date":"2024-03-15","close":33.5484},{"date":"2024-03-18","close":33.6588},{"date":"2024-03-19","close":33.8519},{"date":"2024-03-20","close":33.622},{"date":"2024-03-21","close":34.0542},{"date":"2024-03-22","close":33.7507},{"date":"2024-03-25","close":33.8887},{"date":"2024-03-26","close":33.622},{"date":"2024-03-27","close":34.3117},{"date":"2024-03-28","close":34.5508},{"date":"2024-04-01","close":34.2381},{"date":"2024-04-02","close":34.56},{"date":"2024-04-03","close":34.2197},{"date":"2024-04-04","close":34.2289},{"date":"2024-04-05","close":34.3393},{"date":"2024-04-08","close":34.7439},{"date":"2024-04-09","close":34.8267},{"date":"2024-04-10","close":33.9439},{"date":"2024-04-11","close":33.8427},{"date":"2024-04-12","close":33.5484},{"date":"2024-04-15","close":33.3553},{"date":"2024-04-16","close":32.8771},{"date":"2024-04-17","close":33.4932},{"date":"2024-04-18","close":33.7323},{"date":"2024-04-19","close":34.5324},{"date":"2024-04-22","close":34.6428},{"date":"2024-04-23","close":34.5416},{"date":"2024-04-24","close":34.7347},{"date":"2024-04-25","close":34.6336},{"date":"2024-04-26","close":34.3209},{"date":"2024-04-29","close":34.6888},{"date":"2024-04-30","close":34.56},{"date":"2024-05-01","close":34.7991},{"date":"2024-05-02","close":34.8451},{"date":"2024-05-03","close":34.4037},{"date":"2024-05-06","close":34.5324},{"date":"2024-05-07","close":34.8635},{"date":"2024-05-08","close":34.7807},{"date":"2024-05-09","close":35.2498},{"date":"2024-05-10","close":34.9897},{"date":"2024-05-13","close":35.4169},{"date":"2024-05-14","close":35.6677},{"date":"2024-05-15","close":35.9742},{"date":"2024-05-16","close":35.8721},{"date":"2024-05-17","close":35.8349},{"date":"2024-05-20","close":35.7235},{"date":"2024-05-21","close":35.7792},{"date":"2024-05-22","close":35.2033},{"date":"2024-05-23","close":34.3952},{"date":"2024-05-24","close":34.0794},{"date":"2024-05-28","close":34.163},{"date":"2024-05-29","close":33.6057},{"date":"2024-05-30","close":34.1166},{"date":"2024-05-31","close":34.8782},{"date":"2024-06-03","close":34.5531},{"date":"2024-06-04","close":34.7017},{"date":"2024-06-05","close":34.1723},{"date":"2024-06-06","close":33.9215},{"date":"2024-06-07","close":33.5964},{"date":"2024-06-10","close":33.6336},{"date":"2024-06-11","close":33.6336},{"date":"2024-06-12","close":32.2774},{"date":"2024-06-13","close":32.8905},{"date":"2024-06-14","close":33.0112},{"date":"2024-06-17","close":32.6676},{"date":"2024-06-18","close":32.4075},{"date":"2024-06-20","close":32.4539},{"date":"2024-06-21","close":32.3053},{"date":"2024-06-24","close":32.8162},{"date":"2024-06-25","close":32.3425},{"date":"2024-06-26","close":32.3239},{"date":"2024-06-27","close":32.231},{"date":"2024-06-28","close":32.1474},{"date":"2024-07-01","close":32.0917},{"date":"2024-07-02","close":32.0731},{"date":"2024-07-03","close":32.2589},{"date":"2024-07-05","close":31.8687},{"date":"2024-07-08","close":31.8037},{"date":"2024-07-09","close":31.9802},{"date":"2024-07-10","close":32.2217},{"date":"2024-07-11","close":32.8069},{"date":"2024-07-12","close":32.7326},{"date":"2024-07-15","close":32.8347},{"date":"2024-07-16","close":32.9926},{"date":"2024-07-17","close":33.8379},{"date":"2024-07-18","close":33.6614},{"date":"2024-07-19","close":33.5592},{"date":"2024-07-22","close":33.6707},{"date":"2024-07-23","close":33.3177},{"date":"2024-07-24","close":33.8751},{"date":"2024-07-25","close":33.8843},{"date":"2024-07-26","close":34.1351},{"date":"2024-07-29","close":34.2652},{"date":"2024-07-30","close":34.5717},{"date":"2024-07-31","close":34.5531},{"date":"2024-08-01","close":35.5377},{"date":"2024-08-02","close":36.0114},{"date":"2024-08-05","close":34.8503},{"date":"2024-08-06","close":34.9154},{"date":"2024-08-07","close":35.1476},{"date":"2024-08-08","close":34.8689},{"date":"2024-08-09","close":34.8132},{"date":"2024-08-12","close":34.6255},{"date":"2024-08-13","close":34.8413},{"date":"2024-08-14","close":34.7475},{"date":"2024-08-15","close":35.1885},{"date":"2024-08-16","close":35.2918},{"date":"2024-08-19","close":35.2918},{"date":"2024-08-20","close":35.2261},{"date":"2024-08-21","close":35.5357},{"date":"2024-08-22","close":35.5451},{"date":"2024-08-23","close":35.4607},{"date":"2024-08-26","close":35.6296},{"date":"2024-08-27","close":35.3574},{"date":"2024-08-28","close":35.5545},{"date":"2024-08-29","close":35.6859},{"date":"2024-08-30","close":35.7422},{"date":"2024-09-03","close":36.1175},{"date":"2024-09-04","close":36.4928},{"date":"2024-09-05","close":36.0518},{"date":"2024-09-06","close":35.8454},{"date":"2024-09-09","close":36.3427},{"date":"2024-09-10","close":36.643},{"date":"2024-09-11","close":36.8776},{"date":"2024-09-12","close":37.4031},{"date":"2024-09-13","close":37.7503},{"date":"2024-09-16","close":37.9379},{"date":"2024-09-17","close":37.7221},{"date":"2024-09-18","close":37.0653},{"date":"2024-09-19","close":36.8682},{"date":"2024-09-20","close":37.7878},{"date":"2024-09-23","close":37.9098},{"date":"2024-09-24","close":37.5251},{"date":"2024-09-25","close":37.5251},{"date":"2024-09-26","close":37.4687},{"date":"2024-09-27","close":37.891},{"date":"2024-09-30","close":38.0505},{"date":"2024-10-01","close":38.257},{"date":"2024-10-02","close":38.4259},{"date":"2024-10-03","close":38.2664},{"date":"2024-10-04","close":37.7315},{"date":"2024-10-07","close":37.1028},{"date":"2024-10-08","close":37.1685},{"date":"2024-10-09","close":37.1591},{"date":"2024-10-10","close":36.8494},{"date":"2024-10-11","close":37.2905},{"date":"2024-10-14","close":37.4687},{"date":"2024-10-15","close":38.0599},{"date":"2024-10-16","close":38.4446},{"date":"2024-10-17","close":38.257},{"date":"2024-10-18","close":38.4259},{"date":"2024-10-21","close":38.0036},{"date":"2024-10-22","close":38.0318},{"date":"2024-10-23","close":38.2288},{"date":"2024-10-24","close":38.2007},{"date":"2024-10-25","close":37.6001},{"date":"2024-10-28","close":37.7503},{"date":"2024-10-29","close":37.1122},{"date":"2024-10-30","close":37.2529},{"date":"2024-10-31","close":36.8776},{"date":"2024-11-01","close":35.7985},{"date":"2024-11-04","close":35.6296},{"date":"2024-11-05","close":36.0987},{"date":"2024-11-06","close":35.958},{"date":"2024-11-07","close":35.7422},{"date":"2024-11-08","close":36.1213},{"date":"2024-11-11","close":36.3962},{"date":"2024-11-12","close":36.1687},{"date":"2024-11-13","close":36.1497},{"date":"2024-11-14","close":36.1308},{"date":"2024-11-15","close":37.0691},{"date":"2024-11-18","close":37.1828},{"date":"2024-11-19","close":37.0596},{"date":"2024-11-20","close":36.7089},{"date":"2024-11-21","close":37.2587},{"date":"2024-11-22","close":36.69},{"date":"2024-11-25","close":37.0881},{"date":"2024-11-26","close":37.4293},{"date":"2024-11-27","close":37.4482},{"date":"2024-11-29","close":37.4956},{"date":"2024-12-02","close":36.3677},{"date":"2024-12-03","close":36.1497},{"date":"2024-12-04","close":35.8749},{"date":"2024-12-05","close":35.9981},{"date":"2024-12-06","close":35.8749},{"date":"2024-12-09","close":35.4863},{"date":"2024-12-10","close":35.3725},{"date":"2024-12-11","close":34.8417},{"date":"2024-12-12","close":34.9081},{"date":"2024-12-13","close":34.946},{"date":"2024-12-16","close":34.3299},{"date":"2024-12-17","close":34.6143},{"date":"2024-12-18","close":34.6522},{"date":"2024-12-19","close":35.2493},{"date":"2024-12-20","close":35.0882},{"date":"2024-12-23","close":35.382},{"date":"2024-12-24","close":35.5621},{"date":"2024-12-26","close":35.4957},{"date":"2024-12-27","close":35.4768},{"date":"2024-12-30","close":35.6663},{"date":"2024-12-31","close":35.6758},{"date":"2025-01-02","close":35.6948},{"date":"2025-01-03","close":36.0644},{"date":"2025-01-06","close":35.8275},{"date":"2025-01-07","close":35.5716},{"date":"2025-01-08","close":36.1971},{"date":"2025-01-10","close":35.3536},{"date":"2025-01-13","close":35.6},{"date":"2025-01-14","close":35.9412},{"date":"2025-01-15","close":36.036},{"date":"2025-01-16","close":37.2871},{"date":"2025-01-17","close":37.3629},{"date":"2025-01-21","close":38.3297},{"date":"2025-01-22","close":37.1734},{"date":"2025-01-23","close":37.1923},{"date":"2025-01-24","close":37.325},{"date":"2025-01-27","close":38.5761},{"date":"2025-01-28","close":37.7326},{"date":"2025-01-29","close":37.5051},{"date":"2025-01-30","close":37.9316},{"date":"2025-01-31","close":37.9127},{"date":"2025-02-03","close":38.4529},{"date":"2025-02-04","close":38.4245},{"date":"2025-02-05","close":38.8984},{"date":"2025-02-06","close":38.9742},{"date":"2025-02-07","close":39.1543},{"date":"2025-02-10","close":39.6187},{"date":"2025-02-11","close":40.1495},{"date":"2025-02-12","close":40.6519},{"date":"2025-02-13","close":40.7277},{"date":"2025-02-14","close":40.6139},{"date":"2025-02-18","close":40.4718},{"date":"2025-02-19","close":40.4244},{"date":"2025-02-20","close":40.9172},{"date":"2025-02-21","close":41.1258},{"date":"2025-02-24","close":41.4701},{"date":"2025-02-25","close":42.1302},{"date":"2025-02-26","close":42.1494},{"date":"2025-02-27","close":41.8911},{"date":"2025-02-28","close":42.2833},{"date":"2025-03-03","close":42.6181},{"date":"2025-03-04","close":41.7858},{"date":"2025-03-05","close":41.4797},{"date":"2025-03-06","close":41.0205},{"date":"2025-03-07","close":41.2406},{"date":"2025-03-10","close":41.8624},{"date":"2025-03-11","close":41.518},{"date":"2025-03-12","close":40.7622},{"date":"2025-03-13","close":41.5849},{"date":"2025-03-14","close":42.2737},{"date":"2025-03-17","close":42.4651},{"date":"2025-03-18","close":42.4938},{"date":"2025-03-19","close":42.5129},{"date":"2025-03-20","close":42.6564},{"date":"2025-03-21","close":41.9006},{"date":"2025-03-24","close":41.6902},{"date":"2025-03-25","close":40.9057},{"date":"2025-03-26","close":42.1111},{"date":"2025-03-27","close":42.3311},{"date":"2025-03-28","close":42.7712},{"date":"2025-03-31","close":44.0818},{"date":"2025-04-01","close":43.9287},{"date":"2025-04-02","close":43.9765},{"date":"2025-04-03","close":45.1819},{"date":"2025-04-04","close":43.3834},{"date":"2025-04-07","close":42.752},{"date":"2025-04-08","close":42.5607},{"date":"2025-04-09","close":42.379},{"date":"2025-04-10","close":43.1634},{"date":"2025-04-11","close":44.0052},{"date":"2025-04-14","close":44.8279},{"date":"2025-04-15","close":44.7132},{"date":"2025-04-16","close":44.4931},{"date":"2025-04-17","close":45.2106},{"date":"2025-04-21","close":44.2253},{"date":"2025-04-22","close":45.3158},{"date":"2025-04-23","close":44.7705},{"date":"2025-04-24","close":44.3209},{"date":"2025-04-25","close":44.2157},{"date":"2025-04-28","close":44.4644},{"date":"2025-04-29","close":44.8184},{"date":"2025-04-30","close":44.8662},{"date":"2025-05-01","close":44.5792},{"date":"2025-05-02","close":44.4644},{"date":"2025-05-05","close":44.0052},{"date":"2025-05-06","close":44.2827},{"date":"2025-05-07","close":44.3305},{"date":"2025-05-08","close":43.1443},{"date":"2025-05-09","close":43.2495},{"date":"2025-05-12","close":42.0913},{"date":"2025-05-13","close":41.4736},{"date":"2025-05-14","close":40.7786},{"date":"2025-05-15","close":41.9176},{"date":"2025-05-16","close":42.5546},{"date":"2025-05-19","close":42.8441},{"date":"2025-05-20","close":42.7186},{"date":"2025-05-21","close":42.6511},{"date":"2025-05-22","close":41.9079},{"date":"2025-05-23","close":42.1492},{"date":"2025-05-27","close":42.3808},{"date":"2025-05-28","close":41.7728},{"date":"2025-05-29","close":42.1782},{"date":"2025-05-30","close":42.294},{"date":"2025-06-02","close":42.265},{"date":"2025-06-03","close":41.9465},{"date":"2025-06-04","close":41.2612},{"date":"2025-06-05","close":41.3674},{"date":"2025-06-06","close":41.1358},{"date":"2025-06-09","close":40.7304},{"date":"2025-06-10","close":41.4253},{"date":"2025-06-11","close":41.3867},{"date":"2025-06-12","close":42.1202},{"date":"2025-06-13","close":41.7438},{"date":"2025-06-16","close":41.1937},{"date":"2025-06-17","close":40.9138},{"date":"2025-06-18","close":40.8945},{"date":"2025-06-20","close":41.1165},{"date":"2025-06-23","close":41.6956},{"date":"2025-06-24","close":41.599},{"date":"2025-06-25","close":40.8173},{"date":"2025-06-26","close":41.0296},{"date":"2025-06-27","close":41.4157},{"date":"2025-06-30","close":41.9079},{"date":"2025-07-01","close":41.8982},{"date":"2025-07-02","close":41.4253},{"date":"2025-07-03","close":41.628},{"date":"2025-07-07","close":41.6666},{"date":"2025-07-08","close":41.5025},{"date":"2025-07-09","close":41.6377},{"date":"2025-07-10","close":42.1106},{"date":"2025-07-11","close":41.9948},{"date":"2025-07-14","close":41.9176},{"date":"2025-07-15","close":41.4543},{"date":"2025-07-16","close":41.3577},{"date":"2025-07-17","close":41.4543},{"date":"2025-07-18","close":41.8886},{"date":"2025-07-21","close":42.2071},{"date":"2025-07-22","close":42.902},{"date":"2025-07-23","close":41.9755},{"date":"2025-07-24","close":42.2168},{"date":"2025-07-25","close":42.4581},{"date":"2025-07-28","close":41.8982},{"date":"2025-07-29","close":42.7533},{"date":"2025-07-30","close":42.7146},{"date":"2025-07-31","close":43.3709},{"date":"2025-08-01","close":43.1103},{"date":"2025-08-04","close":43.5929},{"date":"2025-08-05","close":43.1296},{"date":"2025-08-06","close":43.4867},{"date":"2025-08-07","close":43.95},{"date":"2025-08-08","close":43.7376},{"date":"2025-08-11","close":43.535},{"date":"2025-08-12","close":43.4376},{"date":"2025-08-13","close":44.0413},{"date":"2025-08-14","close":43.4765},{"date":"2025-08-15","close":43.4084},{"date":"2025-08-18","close":42.8436},{"date":"2025-08-19","close":43.5642},{"date":"2025-08-20","close":43.7005},{"date":"2025-08-21","close":43.4668},{"date":"2025-08-22","close":43.7784},{"date":"2025-08-25","close":43.4279},{"date":"2025-08-26","close":43.2526},{"date":"2025-08-27","close":43.2234},{"date":"2025-08-28","close":42.6099},{"date":"2025-08-29","close":42.532},{"date":"2025-09-02","close":42.2302},{"date":"2025-09-03","close":42.2399},{"date":"2025-09-04","close":42.201},{"date":"2025-09-05","close":42.2886},{"date":"2025-09-08","close":41.8894},{"date":"2025-09-09","close":41.9575},{"date":"2025-09-10","close":42.1815},{"date":"2025-09-11","close":42.3568},{"date":"2025-09-12","close":42.2399},{"date":"2025-09-15","close":42.2886},{"date":"2025-09-16","close":41.607},{"date":"2025-09-17","close":42.0939},{"date":"2025-09-18","close":41.977},{"date":"2025-09-19","close":42.2691},{"date":"2025-09-22","close":42.2594},{"date":"2025-09-23","close":43.0676},{"date":"2025-09-24","close":43.0676},{"date":"2025-09-25","close":42.6294},{"date":"2025-09-26","close":42.9313},{"date":"2025-09-29","close":43.1065},{"date":"2025-09-30","close":43.8271},{"date":"2025-10-01","close":43.8758},{"date":"2025-10-02","close":43.7881},{"date":"2025-10-03","close":44.1484},{"date":"2025-10-06","close":44.4892},{"date":"2025-10-07","close":45.5603},{"date":"2025-10-08","close":45.3948},{"date":"2025-10-09","close":45.4337},{"date":"2025-10-10","close":45.8329},{"date":"2025-10-13","close":45.6187},{"date":"2025-10-14","close":46.1348},{"date":"2025-10-15","close":46.573},{"date":"2025-10-16","close":46.1153},{"date":"2025-10-17","close":46.5243},{"date":"2025-10-20","close":46.9722},{"date":"2025-10-21","close":46.7385},{"date":"2025-10-22","close":46.8456},{"date":"2025-10-23","close":46.349},{"date":"2025-10-24","close":46.7726},{"date":"2025-10-27","close":46.8067},{"date":"2025-10-28","close":46.4464},{"date":"2025-10-29","close":45.9595},{"date":"2025-10-30","close":45.8329},{"date":"2025-10-31","close":44.9079},{"date":"2025-11-03","close":44.9858},{"date":"2025-11-04","close":45.1611},{"date":"2025-11-05","close":44.9371},{"date":"2025-11-06","close":44.5087},{"date":"2025-11-07","close":44.9955},{"date":"2025-11-10","close":44.6547},{"date":"2025-11-11","close":44.6351},{"date":"2025-11-12","close":45.1164},{"date":"2025-11-13","close":44.6449},{"date":"2025-11-14","close":45.1262},{"date":"2025-11-17","close":45.7746},{"date":"2025-11-18","close":45.5584},{"date":"2025-11-19","close":44.753},{"date":"2025-11-20","close":44.6056},{"date":"2025-11-21","close":44.9396},{"date":"2025-11-24","close":45.4111},{"date":"2025-11-25","close":44.9691},{"date":"2025-11-26","close":45.7451},{"date":"2025-11-28","close":46.2853},{"date":"2025-12-01","close":44.8807},{"date":"2025-12-02","close":44.2029},{"date":"2025-12-03","close":43.751},{"date":"2025-12-04","close":43.1322},{"date":"2025-12-05","close":43.034},{"date":"2025-12-08","close":42.5625},{"date":"2025-12-09","close":42.9849},{"date":"2025-12-10","close":42.5134},{"date":"2025-12-11","close":42.3267},{"date":"2025-12-12","close":42.7982},{"date":"2025-12-15","close":43.0929},{"date":"2025-12-16","close":42.9849},{"date":"2025-12-17","close":43.4367},{"date":"2025-12-18","close":43.4956},{"date":"2025-12-19","close":42.8866},{"date":"2025-12-22","close":42.7786},{"date":"2025-12-23","close":42.6902},{"date":"2025-12-24","close":42.7491},{"date":"2025-12-26","close":42.7884},{"date":"2025-12-29","close":42.8572},{"date":"2025-12-30","close":43.142},{"date":"2025-12-31","close":42.8179},{"date":"2026-01-02","close":43.142},{"date":"2026-01-05","close":42.7688},{"date":"2026-01-06","close":43.0634},{"date":"2026-01-07","close":42.2285},{"date":"2026-01-08","close":42.6804},{"date":"2026-01-09","close":42.533},{"date":"2026-01-12","close":42.1401},{"date":"2026-01-13","close":42.5527},{"date":"2026-01-14","close":42.8277},{"date":"2026-01-15","close":43.368},{"date":"2026-01-16","close":43.9377},{"date":"2026-01-20","close":44.1538},{"date":"2026-01-21","close":44.2029},{"date":"2026-01-22","close":43.81},{"date":"2026-01-23","close":43.2795},{"date":"2026-01-26","close":43.7609},{"date":"2026-01-27","close":44.0359},{"date":"2026-01-28","close":43.9671},{"date":"2026-01-29","close":43.6233},{"date":"2026-01-30","close":43.9868},{"date":"2026-02-02","close":43.1322},{"date":"2026-02-03","close":43.2304},{"date":"2026-02-04","close":42.6607},{"date":"2026-02-05","close":43.2795},{"date":"2026-02-06","close":43.5448},{"date":"2026-02-09","close":43.1911},{"date":"2026-02-10","close":43.8493},{"date":"2026-02-11","close":43.6626},{"date":"2026-02-12","close":46.7077},{"date":"2026-02-13","close":47.6213},{"date":"2026-02-17","close":47.189},{"date":"2026-02-18","close":46.4032},{"date":"2026-02-19","close":46.5211},{"date":"2026-02-20","close":46.9435},{"date":"2026-02-23","close":47.3462},{"date":"2026-02-24","close":47.7293},{"date":"2026-02-25","close":47.8374},{"date":"2026-02-26","close":47.9356},{"date":"2026-02-27","close":48.5937},{"date":"2026-03-02","close":48.7116},{"date":"2026-03-03","close":48.5035},{"date":"2026-03-04","close":48.7908},{"date":"2026-03-05","close":48.3153},{"date":"2026-03-06","close":48.8998},{"date":"2026-03-09","close":48.6819},{"date":"2026-03-10","close":48.5531},{"date":"2026-03-11","close":48.3847},{"date":"2026-03-12","close":49.0187},{"date":"2026-03-13","close":49.3555},{"date":"2026-03-16","close":49.8211},{"date":"2026-03-17","close":49.5735},{"date":"2026-03-18","close":48.7908},{"date":"2026-03-19","close":47.5624},{"date":"2026-03-20","close":46.007},{"date":"2026-03-23","close":46.7302},{"date":"2026-03-24","close":46.8491},{"date":"2026-03-25","close":47.2256},{"date":"2026-03-26","close":47.9488},{"date":"2026-03-27","close":47.8695},{"date":"2026-03-30","close":48.6521},{"date":"2026-03-31","close":48.563},{"date":"2026-04-01","close":48.4243},{"date":"2026-04-02","close":48.8701},{"date":"2026-04-06","close":48.4837},{"date":"2026-04-07","close":48.5927},{"date":"2026-04-08","close":48.7116},{"date":"2026-04-09","close":48.9791},{"date":"2026-04-10","close":48.1172},{"date":"2026-04-13","close":47.7011},{"date":"2026-04-14","close":48.2063},{"date":"2026-04-15","close":47.4336},{"date":"2026-04-16","close":47.1463},{"date":"2026-04-17","close":46.5816},{"date":"2026-04-20","close":45.9674},{"date":"2026-04-21","close":45.8386},{"date":"2026-04-22","close":45.4324},{"date":"2026-04-23","close":46.3142},{"date":"2026-04-24","close":46.4826},{"date":"2026-04-27","close":46.1556},{"date":"2026-04-28","close":46.6014},{"date":"2026-04-29","close":46.5816},{"date":"2026-04-30","close":45.5612},{"date":"2026-05-01","close":46.0665},{"date":"2026-05-04","close":46.1755},{"date":"2026-05-05","close":45.7495},{"date":"2026-05-06","close":44.6003},{"date":"2026-05-07","close":43.996},{"date":"2026-05-08","close":43.5006},{"date":"2026-05-11","close":43.778},{"date":"2026-05-12","close":44.5607},{"date":"2026-05-13","close":43.8573},{"date":"2026-05-14","close":43.9861},{"date":"2026-05-15","close":42.9756},{"date":"2026-05-18","close":43.5601},{"date":"2026-05-19","close":44.204},{"date":"2026-05-20","close":44.4517},{"date":"2026-05-21","close":44.9272},{"date":"2026-05-22","close":45.799},{"date":"2026-05-26","close":45.6009},{"date":"2026-05-27","close":45.7594},{"date":"2026-05-28","close":45.1551},{"date":"2026-05-29","close":45.2145},{"date":"2026-06-01","close":44.2932},{"date":"2026-06-02","close":44.5805},{"date":"2026-06-03","close":44.6597},{"date":"2026-06-04","close":44.63},{"date":"2026-06-05","close":45.75},{"date":"2026-06-08","close":44.8},{"date":"2026-06-09","close":45.33},{"date":"2026-06-10","close":45.61},{"date":"2026-06-11","close":45.51},{"date":"2026-06-12","close":46.21},{"date":"2026-06-15","close":46.18},{"date":"2026-06-16","close":46.59},{"date":"2026-06-17","close":45.56},{"date":"2026-06-18","close":45.81},{"date":"2026-06-22","close":45.94},{"date":"2026-06-23","close":46.62},{"date":"2026-06-24","close":46.9},{"date":"2026-06-25","close":46.75},{"date":"2026-06-26","close":47.4},{"date":"2026-06-29","close":47.15},{"date":"2026-06-30","close":46.62},{"date":"2026-07-01","close":46.26},{"date":"2026-07-02","close":47.88},{"date":"2026-07-06","close":47.05},{"date":"2026-07-07","close":47.57},{"date":"2026-07-08","close":47.28},{"date":"2026-07-09","close":46.38},{"date":"2026-07-10","close":46.8},{"date":"2026-07-13","close":47.09},{"date":"2026-07-14","close":46.92},{"date":"2026-07-15","close":45.74},{"date":"2026-07-16","close":46.79},{"date":"2026-07-17","close":46.26},{"date":"2026-07-20","close":45.96},{"date":"2026-07-21","close":45.89},{"date":"2026-07-22","close":46.7},{"date":"2026-07-23","close":47.28},{"date":"2026-07-24","close":47.53},{"date":"2026-07-27","close":47.15},{"date":"2026-07-28","close":47.31},{"date":"2026-07-29","close":47.03},{"date":"2026-07-30","close":45.58},{"date":"2026-07-31","close":45.82},{"date":"2026-08-03","close":45.63},{"date":"2026-08-04","close":45.84},{"date":"2026-08-05","close":45.76},{"date":"2026-08-06","close":45.32},{"date":"2026-08-07","close":45.61},{"date":"2026-08-10","close":44.5},{"date":"2026-08-11","close":44.87},{"date":"2026-08-12","close":45.22},{"date":"2026-08-13","close":45.6},{"date":"2026-08-14","close":45.86},{"date":"2026-08-17","close":45.57},{"date":"2026-08-18","close":45.31},{"date":"2026-08-19","close":45.3},{"date":"2026-08-20","close":45.06},{"date":"2026-08-21","close":43.78},{"date":"2026-08-24","close":44.34},{"date":"2026-08-25","close":44.31},{"date":"2026-08-26","close":44.44},{"date":"2026-08-27","close":43.96},{"date":"2026-08-28","close":43.93},{"date":"2026-08-31","close":43.72},{"date":"2026-09-01","close":43.83},{"date":"2026-09-02","close":43.97},{"date":"2026-09-03","close":44.53},{"date":"2026-09-04","close":43.64},{"date":"2026-09-08","close":43.95},{"date":"2026-09-09","close":43.7},{"date":"2026-09-10","close":43.39},{"date":"2026-09-11","close":43.16},{"date":"2026-09-14","close":42.72},{"date":"2026-09-15","close":42.195},{"date":"2026-09-16","close":42.44},{"date":"2026-09-17","close":42.64},{"date":"2026-09-18","close":42.07},{"date":"2026-09-21","close":41.98},{"date":"2026-09-22","close":41.8},{"date":"2026-09-23","close":40.69},{"date":"2026-09-24","close":40.2},{"date":"2026-09-25","close":40.34},{"date":"2026-09-28","close":40.32},{"date":"2026-09-29","close":40.65},{"date":"2026-09-30","close":40.4},{"date":"2026-10-01","close":40.47},{"date":"2026-10-02","close":40.73},{"date":"2026-10-05","close":40.82},{"date":"2026-10-06","close":41.68},{"date":"2026-10-07","close":41.49},{"date":"2026-10-08","close":41.73},{"date":"2026-10-09","close":41.76},{"date":"2026-10-12","close":42.12},{"date":"2026-10-13","close":42.34},{"date":"2026-10-14","close":42.6},{"date":"2026-10-15","close":42.48},{"date":"2026-10-16","close":43.5},{"date":"2026-10-19","close":42.41},{"date":"2026-10-20","close":43.03},{"date":"2026-10-21","close":43.05},{"date":"2026-10-22","close":44.85}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":44.85,"low_30d":39.73,"support":40.24,"high_30d":44.88,"change_1d":4.2,"change_7d":3.1,"change_30d":3.9,"resistance":44.37,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.31,"per":13.44,"quarter":"2024-Q2"},{"pbr":1.52,"per":15.78,"quarter":"2024-Q3"},{"pbr":1.41,"per":14.61,"quarter":"2024-Q4"},{"pbr":1.7,"per":16.25,"quarter":"2025-Q1"},{"pbr":1.61,"per":15.75,"quarter":"2025-Q2"},{"pbr":1.66,"per":15.6,"quarter":"2025-Q3"},{"pbr":1.58,"per":15.51,"quarter":"2025-Q4"},{"pbr":1.76,"per":17.66,"quarter":"2026-Q1"},{"pbr":1.67,"per":16.71,"quarter":"2026-Q2"},{"pbr":1.57,"per":16.08,"quarter":"현재"}],"timeline":[{"close":32.1474,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":38.0505,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":35.6758,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":44.0818,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":41.9079,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":43.8271,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":42.8179,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":48.563,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":46.62,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.58,"pbr_5y_low":1.31,"per_5y_avg":15.7,"per_5y_low":13.44,"current_pbr":1.57,"current_per":16.08,"pbr_5y_high":1.76,"per_5y_high":17.66,"pbr_5y_median":1.61,"per_5y_median":15.75,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 80 과매수 구간","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 -17.6%"},"momentum":{"grade":"C","reason":"RSI 80"},"valuation":{"grade":"C","reason":"PER 16.08x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.33,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.33,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.42,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.76,"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":1.71,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":41.04,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.79,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.31,"per":13.44,"close":32.1474,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.52,"per":15.78,"close":38.0505,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.41,"per":14.61,"close":35.6758,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.7,"per":16.25,"close":44.0818,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.61,"per":15.75,"close":41.9079,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.66,"per":15.6,"close":43.8271,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.58,"per":15.51,"close":42.8179,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.76,"per":17.66,"close":48.563,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.67,"per":16.71,"close":46.62,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"16.1배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"1.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.43,"pbr":1.63,"per":17.13,"roa":0.0032861706983112735,"roe":0.0133342312613644,"revenue":5967000000.0,"market_cap":47690190848.0,"net_income":396000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4104239986592928,"total_assets":120505000000.0,"total_equity":29698000000.0,"profit_margin":0.06636500754147813,"dividend_yield":3.56,"fiscal_quarter":"Q2","operating_income":979000000.0,"operating_margin":0.1640690464219876},{"eps":0.91,"pbr":null,"per":null,"roa":0.007818282359947254,"roe":0.031349138666211834,"revenue":7242000000.0,"market_cap":null,"net_income":919000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2827948080640707,"total_assets":117545000000.0,"total_equity":29315000000.0,"profit_margin":0.12689864678265672,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1605000000.0,"operating_margin":0.22162386081193042},{"eps":0.59,"pbr":null,"per":null,"roa":0.005095650681993652,"roe":0.020626432391138275,"revenue":5412000000.0,"market_cap":null,"net_income":594000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.21618625277161863,"total_assets":116570000000.0,"total_equity":28798000000.0,"profit_margin":0.10975609756097561,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1181000000.0,"operating_margin":0.2182187730968219},{"eps":0.86,"pbr":null,"per":null,"roa":0.0077066030174653645,"roe":0.031124390851207627,"revenue":6705000000.0,"market_cap":null,"net_income":875000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4307233407904549,"total_assets":113539000000.0,"total_equity":28113000000.0,"profit_margin":0.13049962714392244,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1500000000.0,"operating_margin":0.22371364653243847},{"eps":0.39,"pbr":null,"per":null,"roa":0.003517863730015205,"roe":0.014156408399710356,"revenue":5427000000.0,"market_cap":null,"net_income":391000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4072231435415515,"total_assets":111147000000.0,"total_equity":27620000000.0,"profit_margin":0.07204717154965912,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":927000000.0,"operating_margin":0.17081260364842454},{"eps":0.92,"pbr":null,"per":null,"roa":0.008293449271126374,"roe":0.032890209004962506,"revenue":6714000000.0,"market_cap":null,"net_income":908000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.42374143580577894,"total_assets":109484000000.0,"total_equity":27607000000.0,"profit_margin":0.13523979743818887,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1536000000.0,"operating_margin":0.2287756925826631},{"eps":0.64,"pbr":null,"per":null,"roa":0.006002746233207155,"roe":0.024033282567512353,"revenue":5471000000.0,"market_cap":null,"net_income":647000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4364832754523853,"total_assets":107784000000.0,"total_equity":26921000000.0,"profit_margin":0.11825991592030707,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1098000000.0,"operating_margin":0.20069457137634802},{"eps":0.71,"pbr":null,"per":null,"roa":0.006665409635146602,"roe":0.02655698294643528,"revenue":6154000000.0,"market_cap":null,"net_income":707000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.40558986025349364,"total_assets":106070000000.0,"total_equity":26622000000.0,"profit_margin":0.1148846278843029,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1196000000.0,"operating_margin":0.19434514137146572},{"eps":0.4422631960742181,"pbr":null,"per":null,"roa":0.004262079856915891,"roe":0.017130620985010708,"revenue":5361000000.0,"market_cap":null,"net_income":448000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4029099048684947,"total_assets":105113000000.0,"total_equity":26152000000.0,"profit_margin":0.08356649878753963,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":913000000.0,"operating_margin":0.17030404775228503},{"eps":0.6495740692340078,"pbr":null,"per":null,"roa":0.006375289455581285,"roe":0.025248455546602204,"revenue":6043000000.0,"market_cap":null,"net_income":658000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.39086546417342377,"total_assets":103211000000.0,"total_equity":26061000000.0,"profit_margin":0.10888631474433229,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1114000000.0,"operating_margin":0.18434552374648353},{"eps":0.6090990892361442,"pbr":null,"per":null,"roa":0.0060575714734527174,"roe":0.023956513298388663,"revenue":5367000000.0,"market_cap":null,"net_income":617000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4317123160052171,"total_assets":101856000000.0,"total_equity":25755000000.0,"profit_margin":0.11496180361468232,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1092000000.0,"operating_margin":0.20346562325321407},{"eps":0.6910362438659658,"pbr":null,"per":null,"roa":0.007052257226044994,"roe":0.027483313702394974,"revenue":5980000000.0,"market_cap":null,"net_income":700000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4006688963210702,"total_assets":99259000000.0,"total_equity":25470000000.0,"profit_margin":0.11705685618729098,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1123000000.0,"operating_margin":0.18779264214046823}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.392,"per":13.44,"date":"2024-06","close":32.15,"source":"reported"},{"eps":2.392,"per":14.45,"date":"2024-07","close":34.55,"source":"reported"},{"eps":2.392,"per":14.94,"date":"2024-08","close":35.74,"source":"reported"},{"eps":2.4109,"per":15.78,"date":"2024-09","close":38.05,"source":"reported"},{"eps":2.4109,"per":15.3,"date":"2024-10","close":36.88,"source":"reported"},{"eps":2.4109,"per":15.55,"date":"2024-11","close":37.5,"source":"reported"},{"eps":2.4418,"per":14.61,"date":"2024-12","close":35.68,"source":"reported"},{"eps":2.4418,"per":15.53,"date":"2025-01","close":37.91,"source":"reported"},{"eps":2.4418,"per":17.32,"date":"2025-02","close":42.28,"source":"reported"},{"eps":2.7123,"per":16.25,"date":"2025-03","close":44.08,"source":"reported"},{"eps":2.7123,"per":16.54,"date":"2025-04","close":44.87,"source":"reported"},{"eps":2.7123,"per":15.59,"date":"2025-05","close":42.29,"source":"reported"},{"eps":2.66,"per":15.75,"date":"2025-06","close":41.91,"source":"reported"},{"eps":2.66,"per":16.3,"date":"2025-07","close":43.37,"source":"reported"},{"eps":2.66,"per":15.99,"date":"2025-08","close":42.53,"source":"reported"},{"eps":2.81,"per":15.6,"date":"2025-09","close":43.83,"source":"reported"},{"eps":2.81,"per":15.98,"date":"2025-10","close":44.91,"source":"reported"},{"eps":2.81,"per":16.47,"date":"2025-11","close":46.29,"source":"reported"},{"eps":2.76,"per":15.51,"date":"2025-12","close":42.82,"source":"reported"},{"eps":2.76,"per":15.94,"date":"2026-01","close":43.99,"source":"reported"},{"eps":2.76,"per":17.61,"date":"2026-02","close":48.59,"source":"reported"},{"eps":2.75,"per":17.66,"date":"2026-03","close":48.56,"source":"reported"},{"eps":2.75,"per":16.57,"date":"2026-04","close":45.56,"source":"reported"},{"eps":2.75,"per":16.44,"date":"2026-05","close":45.21,"source":"reported"},{"eps":2.79,"per":16.71,"date":"2026-06","close":46.62,"source":"reported"},{"eps":2.79,"per":16.42,"date":"2026-07","close":45.82,"source":"reported"},{"eps":2.79,"per":15.67,"date":"2026-08","close":43.72,"source":"reported"},{"eps":2.79,"per":14.48,"date":"2026-09","close":40.4,"source":"reported"},{"eps":2.79,"per":16.08,"date":"2026-10","close":44.85,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.88,"std":0.92,"count":29,"current":16.08,"lower_1sd":14.96,"upper_1sd":16.8},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Exelon Corporation","phase":"above-fold","symbol_resolved":true}