{"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":"2026-10-23T10:00:47.271629+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-12.5,"direction":"higher_better","percentile":31},{"name":"영업이익 성장률","unit":"%","value":-18.2,"direction":"higher_better","percentile":26}],"summary":"매출 -12.5%","percentile":28},"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":77.4,"direction":null,"percentile":77},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.8,"direction":"higher_better","percentile":53}],"summary":"RSI 77","percentile":67},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.09x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.54,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.24,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.5x, 순차입금비율 2.2x","percentile":32}},"signals":[],"summary":"FirstEnergy Corporation(FE)은 Utilities 섹터 US 시장 종목입니다, 시가총액 268.95억. 현재가 $46.48, 전일 대비 +2.1%, 30일 +0.8%. PER 18.1배 / ROE 2.2%. 기술적 시그널: RSI 77(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":3.86,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.86%","value_pct":3.86},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":69.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.24,"direction":"lower_better","percentile":null}],"summary":"배당성향 70%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.86},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.20236552843102373,"grade":"C","trend":"상승","atr_14":0.743192857142857,"rsi_14":77.35191637630662,"sma_20":44.6515,"sma_60":45.876666666666665,"comment":"상승 추세, RSI 77","analysis":"RSI(14) 77.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.20)가 시그널선(-0.05)을 상회합니다(골든크로스). SMA20 45, SMA60 46 — 혼조세입니다. 볼린저밴드 43~47 (현재 위치 94%).","bb_lower":42.551240254159026,"bb_upper":46.75175974584097,"macd_signal":-0.05255885461932199},"change_pct":2.15,"chart_data":[{"date":"2024-10-23","open":40.71,"high":41.24,"low":40.67,"close":41.23,"volume":2503127,"rsi_14":60.81,"sma_20":43.51,"sma_60":43.36,"sma_120":41.33},{"date":"2024-10-24","open":41.31,"high":41.44,"low":40.97,"close":41.06,"volume":2475783,"rsi_14":57.74,"sma_20":43.53,"sma_60":43.4,"sma_120":41.38},{"date":"2024-10-25","open":41.22,"high":41.32,"low":40.38,"close":40.43,"volume":2327919,"rsi_14":56.49,"sma_20":43.5,"sma_60":43.41,"sma_120":41.41},{"date":"2024-10-28","open":40.67,"high":40.84,"low":40.56,"close":40.68,"volume":2277701,"rsi_14":61.07,"sma_20":43.47,"sma_60":43.42,"sma_120":41.45},{"date":"2024-10-29","open":40.38,"high":40.48,"low":39.85,"close":39.89,"volume":3853768,"rsi_14":52.82,"sma_20":43.38,"sma_60":43.44,"sma_120":41.48},{"date":"2024-10-30","open":40.1,"high":40.1,"low":39.01,"close":39.28,"volume":5933777,"rsi_14":48.52,"sma_20":43.29,"sma_60":43.44,"sma_120":41.5},{"date":"2024-10-31","open":39.21,"high":39.46,"low":38.94,"close":38.96,"volume":4017187,"rsi_14":41.79,"sma_20":43.21,"sma_60":43.44,"sma_120":41.51},{"date":"2024-11-01","open":38.88,"high":39.18,"low":38.68,"close":38.87,"volume":5641874,"rsi_14":35.6,"sma_20":43.12,"sma_60":43.44,"sma_120":41.53},{"date":"2024-11-04","open":38.74,"high":38.99,"low":38.5,"close":38.7,"volume":2475007,"rsi_14":29.9,"sma_20":43.06,"sma_60":43.43,"sma_120":41.54},{"date":"2024-11-05","open":38.6,"high":39.07,"low":38.45,"close":39.02,"volume":2694294,"rsi_14":29.17,"sma_20":43.02,"sma_60":43.43,"sma_120":41.56},{"date":"2024-11-06","open":39.01,"high":39.15,"low":38.69,"close":38.73,"volume":3358420,"rsi_14":29.72,"sma_20":42.97,"sma_60":43.41,"sma_120":41.57},{"date":"2024-11-07","open":38.84,"high":39.04,"low":38.53,"close":38.8,"volume":3067108,"rsi_14":25.15,"sma_20":42.91,"sma_60":43.4,"sma_120":41.58},{"date":"2024-11-08","open":38.91,"high":39.34,"low":38.88,"close":39.09,"volume":2812948,"rsi_14":29.07,"sma_20":42.85,"sma_60":43.38,"sma_120":41.59},{"date":"2024-11-11","open":39.05,"high":39.63,"low":38.89,"close":39.26,"volume":2218716,"rsi_14":29.62,"sma_20":42.78,"sma_60":43.37,"sma_120":41.6},{"date":"2024-11-12","open":39.26,"high":39.39,"low":38.98,"close":39.05,"volume":2690154,"rsi_14":22.24,"sma_20":42.68,"sma_60":43.35,"sma_120":41.61},{"date":"2024-11-13","open":39.23,"high":39.31,"low":38.69,"close":38.79,"volume":3728992,"rsi_14":21.81,"sma_20":42.55,"sma_60":43.31,"sma_120":41.63},{"date":"2024-11-14","open":38.76,"high":38.85,"low":38.36,"close":38.42,"volume":3430631,"rsi_14":23.13,"sma_20":42.41,"sma_60":43.27,"sma_120":41.65},{"date":"2024-11-15","open":38.29,"high":39.09,"low":38.26,"close":39.06,"volume":4002076,"rsi_14":29.17,"sma_20":42.31,"sma_60":43.25,"sma_120":41.67},{"date":"2024-11-18","open":38.92,"high":39.38,"low":38.88,"close":39.23,"volume":2724418,"rsi_14":37.44,"sma_20":42.21,"sma_60":43.22,"sma_120":41.7},{"date":"2024-11-19","open":39.02,"high":39.14,"low":38.77,"close":39.13,"volume":2439294,"rsi_14":42.61,"sma_20":42.09,"sma_60":43.19,"sma_120":41.72},{"date":"2024-11-20","open":38.96,"high":39.29,"low":38.91,"close":39.27,"volume":2392079,"rsi_14":48.68,"sma_20":41.97,"sma_60":43.17,"sma_120":41.73},{"date":"2024-11-21","open":39.42,"high":39.71,"low":39.12,"close":39.71,"volume":1966089,"rsi_14":55.64,"sma_20":41.87,"sma_60":43.14,"sma_120":41.75},{"date":"2024-11-22","open":39.74,"high":39.8,"low":39.3,"close":39.32,"volume":2163492,"rsi_14":52.73,"sma_20":41.79,"sma_60":43.11,"sma_120":41.76},{"date":"2024-11-25","open":39.44,"high":39.78,"low":39.26,"close":39.57,"volume":2557473,"rsi_14":51.74,"sma_20":41.71,"sma_60":43.08,"sma_120":41.78},{"date":"2024-11-26","open":39.6,"high":39.79,"low":39.49,"close":39.78,"volume":1801099,"rsi_14":58.29,"sma_20":41.68,"sma_60":43.04,"sma_120":41.81},{"date":"2024-11-27","open":39.97,"high":40.34,"low":39.9,"close":40.1,"volume":2217297,"rsi_14":66.51,"sma_20":41.7,"sma_60":43.01,"sma_120":41.84},{"date":"2024-11-29","open":40.11,"high":40.32,"low":40.01,"close":40.04,"volume":1662053,"rsi_14":62.72,"sma_20":41.74,"sma_60":42.98,"sma_120":41.87},{"date":"2024-12-02","open":40.07,"high":40.1,"low":39.1,"close":39.14,"volume":2713725,"rsi_14":48.63,"sma_20":41.73,"sma_60":42.94,"sma_120":41.89},{"date":"2024-12-03","open":39.39,"high":39.45,"low":38.95,"close":38.96,"volume":2306239,"rsi_14":48.94,"sma_20":41.73,"sma_60":42.89,"sma_120":41.92},{"date":"2024-12-04","open":39.04,"high":39.15,"low":38.75,"close":38.84,"volume":1801322,"rsi_14":50.66,"sma_20":41.69,"sma_60":42.84,"sma_120":41.94},{"date":"2024-12-05","open":38.84,"high":39.14,"low":38.82,"close":38.9,"volume":2010050,"rsi_14":56.03,"sma_20":41.68,"sma_60":42.79,"sma_120":41.96},{"date":"2024-12-06","open":38.83,"high":38.91,"low":38.52,"close":38.55,"volume":1898440,"rsi_14":43.11,"sma_20":41.67,"sma_60":42.74,"sma_120":41.98},{"date":"2024-12-09","open":38.49,"high":38.65,"low":38.35,"close":38.4,"volume":2061373,"rsi_14":38.72,"sma_20":41.63,"sma_60":42.68,"sma_120":42.0},{"date":"2024-12-10","open":38.39,"high":38.42,"low":37.82,"close":38.1,"volume":2680233,"rsi_14":36.74,"sma_20":41.57,"sma_60":42.61,"sma_120":42.02},{"date":"2024-12-11","open":38.16,"high":38.18,"low":37.71,"close":37.75,"volume":2682138,"rsi_14":31.41,"sma_20":41.5,"sma_60":42.55,"sma_120":42.04},{"date":"2024-12-12","open":38.19,"high":38.42,"low":37.87,"close":37.94,"volume":2710852,"rsi_14":26.85,"sma_20":41.46,"sma_60":42.5,"sma_120":42.05},{"date":"2024-12-13","open":37.94,"high":38.11,"low":37.79,"close":37.89,"volume":1622377,"rsi_14":29.46,"sma_20":41.43,"sma_60":42.45,"sma_120":42.07},{"date":"2024-12-16","open":37.93,"high":38.0,"low":37.55,"close":37.55,"volume":2636980,"rsi_14":21.78,"sma_20":41.35,"sma_60":42.38,"sma_120":42.08},{"date":"2024-12-17","open":37.36,"high":37.8,"low":37.29,"close":37.49,"volume":2712288,"rsi_14":16.48,"sma_20":41.26,"sma_60":42.31,"sma_120":42.09},{"date":"2024-12-18","open":37.38,"high":37.55,"low":36.81,"close":36.83,"volume":3583685,"rsi_14":6.5,"sma_20":41.13,"sma_60":42.24,"sma_120":42.1},{"date":"2024-12-19","open":36.89,"high":37.42,"low":36.74,"close":36.85,"volume":3540221,"rsi_14":7.09,"sma_20":41.01,"sma_60":42.16,"sma_120":42.11},{"date":"2024-12-20","open":36.67,"high":37.52,"low":36.52,"close":37.44,"volume":7995110,"rsi_14":25.14,"sma_20":40.89,"sma_60":42.1,"sma_120":42.12},{"date":"2024-12-23","open":37.4,"high":37.48,"low":37.15,"close":37.39,"volume":3578078,"rsi_14":26.07,"sma_20":40.78,"sma_60":42.02,"sma_120":42.13},{"date":"2024-12-24","open":37.36,"high":37.6,"low":37.28,"close":37.54,"volume":819612,"rsi_14":30.31,"sma_20":40.67,"sma_60":41.95,"sma_120":42.14},{"date":"2024-12-26","open":37.39,"high":37.58,"low":37.36,"close":37.45,"volume":1449965,"rsi_14":28.37,"sma_20":40.55,"sma_60":41.87,"sma_120":42.15},{"date":"2024-12-27","open":37.2,"high":37.55,"low":37.12,"close":37.33,"volume":1863993,"rsi_14":30.42,"sma_20":40.4,"sma_60":41.8,"sma_120":42.16},{"date":"2024-12-30","open":37.21,"high":37.39,"low":36.97,"close":37.3,"volume":2113787,"rsi_14":31.66,"sma_20":40.26,"sma_60":41.74,"sma_120":42.16},{"date":"2024-12-31","open":37.3,"high":37.52,"low":37.17,"close":37.43,"volume":2501383,"rsi_14":38.21,"sma_20":40.17,"sma_60":41.67,"sma_120":42.17},{"date":"2025-01-02","open":37.69,"high":37.85,"low":37.4,"close":37.55,"volume":1968167,"rsi_14":46.21,"sma_20":40.09,"sma_60":41.62,"sma_120":42.17},{"date":"2025-01-03","open":37.72,"high":37.9,"low":37.53,"close":37.56,"volume":1990129,"rsi_14":42.25,"sma_20":40.02,"sma_60":41.58,"sma_120":42.18},{"date":"2025-01-06","open":37.42,"high":37.47,"low":36.85,"close":36.95,"volume":3010770,"rsi_14":34.28,"sma_20":39.92,"sma_60":41.52,"sma_120":42.18},{"date":"2025-01-07","open":37.07,"high":37.32,"low":36.87,"close":36.99,"volume":1968923,"rsi_14":39.65,"sma_20":39.84,"sma_60":41.47,"sma_120":42.18},{"date":"2025-01-08","open":36.95,"high":37.48,"low":36.73,"close":37.42,"volume":2548258,"rsi_14":48.92,"sma_20":39.79,"sma_60":41.42,"sma_120":42.18},{"date":"2025-01-10","open":37.21,"high":37.47,"low":36.28,"close":36.43,"volume":4248445,"rsi_14":44.17,"sma_20":39.7,"sma_60":41.35,"sma_120":42.18},{"date":"2025-01-13","open":36.61,"high":36.88,"low":36.23,"close":36.85,"volume":2818830,"rsi_14":50.0,"sma_20":39.65,"sma_60":41.28,"sma_120":42.17},{"date":"2025-01-14","open":36.91,"high":37.01,"low":36.7,"close":36.86,"volume":3221950,"rsi_14":40.88,"sma_20":39.59,"sma_60":41.2,"sma_120":42.16},{"date":"2025-01-15","open":37.38,"high":37.43,"low":36.86,"close":36.91,"volume":2468375,"rsi_14":42.48,"sma_20":39.54,"sma_60":41.13,"sma_120":42.15},{"date":"2025-01-16","open":36.84,"high":37.72,"low":36.84,"close":37.71,"volume":2881582,"rsi_14":52.32,"sma_20":39.55,"sma_60":41.07,"sma_120":42.15},{"date":"2025-01-17","open":37.58,"high":37.82,"low":37.35,"close":37.54,"volume":4082855,"rsi_14":51.07,"sma_20":39.55,"sma_60":41.0,"sma_120":42.14},{"date":"2025-01-21","open":37.74,"high":38.06,"low":37.68,"close":37.9,"volume":2375927,"rsi_14":56.85,"sma_20":39.61,"sma_60":40.95,"sma_120":42.13},{"date":"2025-01-22","open":37.81,"high":37.81,"low":37.05,"close":37.09,"volume":2241741,"rsi_14":47.92,"sma_20":39.62,"sma_60":40.86,"sma_120":42.11},{"date":"2025-01-23","open":36.83,"high":36.97,"low":36.47,"close":36.72,"volume":4905518,"rsi_14":43.14,"sma_20":39.58,"sma_60":40.78,"sma_120":42.09},{"date":"2025-01-24","open":36.59,"high":36.91,"low":36.59,"close":36.9,"volume":3570542,"rsi_14":43.75,"sma_20":39.56,"sma_60":40.71,"sma_120":42.06},{"date":"2025-01-27","open":37.41,"high":38.49,"low":37.2,"close":38.47,"volume":5477588,"rsi_14":56.61,"sma_20":39.61,"sma_60":40.66,"sma_120":42.04},{"date":"2025-01-28","open":38.35,"high":38.61,"low":37.48,"close":37.82,"volume":4678363,"rsi_14":56.3,"sma_20":39.63,"sma_60":40.62,"sma_120":42.03},{"date":"2025-01-29","open":37.87,"high":37.93,"low":37.3,"close":37.33,"volume":5014669,"rsi_14":52.31,"sma_20":39.63,"sma_60":40.58,"sma_120":42.01},{"date":"2025-01-30","open":37.72,"high":37.73,"low":36.97,"close":37.38,"volume":4522350,"rsi_14":49.66,"sma_20":39.63,"sma_60":40.54,"sma_120":41.99},{"date":"2025-01-31","open":37.37,"high":37.55,"low":37.24,"close":37.45,"volume":4584360,"rsi_14":58.44,"sma_20":39.63,"sma_60":40.51,"sma_120":41.97},{"date":"2025-02-03","open":37.36,"high":37.7,"low":37.03,"close":37.64,"volume":4063302,"rsi_14":56.82,"sma_20":39.63,"sma_60":40.48,"sma_120":41.96},{"date":"2025-02-04","open":37.43,"high":37.7,"low":37.09,"close":37.59,"volume":4404447,"rsi_14":56.29,"sma_20":39.64,"sma_60":40.45,"sma_120":41.94},{"date":"2025-02-05","open":37.87,"high":38.12,"low":37.61,"close":37.85,"volume":5807698,"rsi_14":57.79,"sma_20":39.68,"sma_60":40.43,"sma_120":41.92},{"date":"2025-02-06","open":37.96,"high":38.06,"low":37.48,"close":37.76,"volume":5339044,"rsi_14":50.44,"sma_20":39.73,"sma_60":40.41,"sma_120":41.9},{"date":"2025-02-07","open":37.74,"high":38.34,"low":37.63,"close":38.19,"volume":4045279,"rsi_14":52.46,"sma_20":39.74,"sma_60":40.39,"sma_120":41.89},{"date":"2025-02-10","open":38.24,"high":38.24,"low":37.67,"close":37.91,"volume":2799126,"rsi_14":46.11,"sma_20":39.8,"sma_60":40.36,"sma_120":41.86},{"date":"2025-02-11","open":37.77,"high":38.49,"low":37.44,"close":38.46,"volume":3420529,"rsi_14":59.96,"sma_20":39.87,"sma_60":40.34,"sma_120":41.84},{"date":"2025-02-12","open":37.93,"high":38.16,"low":37.91,"close":38.04,"volume":3499330,"rsi_14":59.5,"sma_20":39.91,"sma_60":40.32,"sma_120":41.82},{"date":"2025-02-13","open":38.17,"high":38.37,"low":37.95,"close":38.29,"volume":2794939,"rsi_14":60.04,"sma_20":39.96,"sma_60":40.31,"sma_120":41.79},{"date":"2025-02-14","open":38.29,"high":38.63,"low":38.01,"close":38.04,"volume":3046677,"rsi_14":38.48,"sma_20":39.95,"sma_60":40.28,"sma_120":41.77},{"date":"2025-02-18","open":38.05,"high":38.71,"low":37.96,"close":38.64,"volume":3512027,"rsi_14":55.85,"sma_20":39.99,"sma_60":40.27,"sma_120":41.74},{"date":"2025-02-19","open":38.66,"high":38.8,"low":38.44,"close":38.67,"volume":2257963,"rsi_14":65.14,"sma_20":40.01,"sma_60":40.25,"sma_120":41.72},{"date":"2025-02-20","open":38.63,"high":39.41,"low":38.43,"close":39.35,"volume":4478584,"rsi_14":71.07,"sma_20":40.11,"sma_60":40.25,"sma_120":41.71},{"date":"2025-02-21","open":39.29,"high":40.36,"low":39.19,"close":40.22,"volume":7878650,"rsi_14":76.1,"sma_20":40.27,"sma_60":40.25,"sma_120":41.69},{"date":"2025-02-24","open":40.36,"high":40.81,"low":40.02,"close":40.78,"volume":7003605,"rsi_14":77.91,"sma_20":40.46,"sma_60":40.27,"sma_120":41.69},{"date":"2025-02-25","open":40.78,"high":41.48,"low":40.53,"close":41.37,"volume":5955909,"rsi_14":80.98,"sma_20":40.59,"sma_60":40.29,"sma_120":41.68},{"date":"2025-02-26","open":41.15,"high":41.45,"low":40.86,"close":40.94,"volume":7534577,"rsi_14":73.94,"sma_20":40.73,"sma_60":40.3,"sma_120":41.67},{"date":"2025-02-27","open":38.81,"high":39.36,"low":36.59,"close":36.65,"volume":26980762,"rsi_14":42.3,"sma_20":40.67,"sma_60":40.23,"sma_120":41.62},{"date":"2025-02-28","open":36.83,"high":36.9,"low":36.05,"close":36.87,"volume":10195017,"rsi_14":43.4,"sma_20":40.63,"sma_60":40.17,"sma_120":41.58},{"date":"2025-03-03","open":36.85,"high":37.73,"low":36.79,"close":37.67,"volume":12532341,"rsi_14":48.87,"sma_20":40.62,"sma_60":40.14,"sma_120":41.54},{"date":"2025-03-04","open":37.84,"high":38.09,"low":37.3,"close":37.36,"volume":9243095,"rsi_14":44.64,"sma_20":40.58,"sma_60":40.1,"sma_120":41.49},{"date":"2025-03-05","open":37.09,"high":37.37,"low":36.43,"close":36.64,"volume":5785056,"rsi_14":43.4,"sma_20":40.51,"sma_60":40.06,"sma_120":41.45},{"date":"2025-03-06","open":36.66,"high":36.66,"low":36.06,"close":36.4,"volume":5414161,"rsi_14":41.06,"sma_20":40.41,"sma_60":40.01,"sma_120":41.4},{"date":"2025-03-07","open":36.38,"high":37.06,"low":36.23,"close":36.67,"volume":8999429,"rsi_14":43.55,"sma_20":40.33,"sma_60":39.97,"sma_120":41.35},{"date":"2025-03-10","open":36.82,"high":37.58,"low":36.59,"close":37.44,"volume":7360786,"rsi_14":44.44,"sma_20":40.29,"sma_60":39.94,"sma_120":41.31},{"date":"2025-03-11","open":37.45,"high":37.72,"low":37.14,"close":37.23,"volume":6693643,"rsi_14":43.45,"sma_20":40.26,"sma_60":39.92,"sma_120":41.27},{"date":"2025-03-12","open":37.02,"high":37.11,"low":36.15,"close":36.34,"volume":7299379,"rsi_14":36.51,"sma_20":40.15,"sma_60":39.89,"sma_120":41.22},{"date":"2025-03-13","open":36.43,"high":37.26,"low":36.31,"close":37.22,"volume":4973182,"rsi_14":36.62,"sma_20":40.1,"sma_60":39.87,"sma_120":41.18},{"date":"2025-03-14","open":37.0,"high":37.92,"low":36.85,"close":37.88,"volume":4587634,"rsi_14":37.15,"sma_20":40.08,"sma_60":39.86,"sma_120":41.16},{"date":"2025-03-17","open":37.88,"high":38.18,"low":37.66,"close":37.88,"volume":5663241,"rsi_14":33.69,"sma_20":40.07,"sma_60":39.86,"sma_120":41.12},{"date":"2025-03-18","open":37.73,"high":38.01,"low":37.57,"close":37.95,"volume":3902198,"rsi_14":35.51,"sma_20":40.04,"sma_60":39.86,"sma_120":41.09},{"date":"2025-03-19","open":37.95,"high":38.07,"low":37.48,"close":37.62,"volume":4836066,"rsi_14":57.61,"sma_20":39.98,"sma_60":39.87,"sma_120":41.05},{"date":"2025-03-20","open":37.84,"high":38.04,"low":37.6,"close":37.86,"volume":5150355,"rsi_14":57.74,"sma_20":39.9,"sma_60":39.88,"sma_120":41.02},{"date":"2025-03-21","open":37.63,"high":37.89,"low":37.42,"close":37.62,"volume":7459343,"rsi_14":49.59,"sma_20":39.77,"sma_60":39.87,"sma_120":40.99},{"date":"2025-03-24","open":37.59,"high":37.71,"low":37.07,"close":37.09,"volume":3701135,"rsi_14":47.8,"sma_20":39.57,"sma_60":39.86,"sma_120":40.94},{"date":"2025-03-25","open":37.16,"high":37.16,"low":35.79,"close":36.09,"volume":6010139,"rsi_14":45.65,"sma_20":39.3,"sma_60":39.83,"sma_120":40.89},{"date":"2025-03-26","open":36.22,"high":36.7,"low":36.18,"close":36.6,"volume":5134852,"rsi_14":51.52,"sma_20":39.07,"sma_60":39.81,"sma_120":40.84},{"date":"2025-03-27","open":36.52,"high":37.62,"low":36.49,"close":37.52,"volume":6893835,"rsi_14":55.85,"sma_20":39.11,"sma_60":39.8,"sma_120":40.8},{"date":"2025-03-28","open":37.8,"high":38.39,"low":37.54,"close":38.1,"volume":7014802,"rsi_14":54.66,"sma_20":39.18,"sma_60":39.81,"sma_120":40.77},{"date":"2025-03-31","open":38.41,"high":38.63,"low":38.08,"close":38.44,"volume":6431069,"rsi_14":58.41,"sma_20":39.22,"sma_60":39.82,"sma_120":40.75},{"date":"2025-04-01","open":38.44,"high":38.5,"low":38.01,"close":38.42,"volume":3611328,"rsi_14":66.52,"sma_20":39.27,"sma_60":39.83,"sma_120":40.73},{"date":"2025-04-02","open":38.47,"high":38.71,"low":38.08,"close":38.59,"volume":3398083,"rsi_14":62.24,"sma_20":39.38,"sma_60":39.84,"sma_120":40.71},{"date":"2025-04-03","open":38.9,"high":39.33,"low":38.62,"close":39.04,"volume":4763526,"rsi_14":60.78,"sma_20":39.52,"sma_60":39.87,"sma_120":40.7},{"date":"2025-04-04","open":39.11,"high":39.15,"low":37.31,"close":37.44,"volume":6632543,"rsi_14":46.87,"sma_20":39.56,"sma_60":39.87,"sma_120":40.67},{"date":"2025-04-07","open":37.23,"high":37.68,"low":36.47,"close":36.82,"volume":7792064,"rsi_14":42.5,"sma_20":39.52,"sma_60":39.85,"sma_120":40.64},{"date":"2025-04-08","open":37.32,"high":37.38,"low":36.27,"close":36.43,"volume":8696044,"rsi_14":42.18,"sma_20":39.48,"sma_60":39.85,"sma_120":40.6},{"date":"2025-04-09","open":36.23,"high":37.66,"low":35.74,"close":37.45,"volume":8710085,"rsi_14":47.56,"sma_20":39.54,"sma_60":39.85,"sma_120":40.56},{"date":"2025-04-10","open":37.37,"high":38.45,"low":37.12,"close":38.13,"volume":7618621,"rsi_14":52.86,"sma_20":39.59,"sma_60":39.87,"sma_120":40.53},{"date":"2025-04-11","open":38.18,"high":38.82,"low":37.93,"close":38.61,"volume":4344177,"rsi_14":58.68,"sma_20":39.63,"sma_60":39.89,"sma_120":40.51},{"date":"2025-04-14","open":38.77,"high":39.29,"low":38.42,"close":39.11,"volume":3886866,"rsi_14":68.24,"sma_20":39.69,"sma_60":39.91,"sma_120":40.49},{"date":"2025-04-15","open":39.18,"high":39.54,"low":38.99,"close":39.03,"volume":2622279,"rsi_14":65.53,"sma_20":39.75,"sma_60":39.93,"sma_120":40.47},{"date":"2025-04-16","open":39.31,"high":39.39,"low":38.69,"close":38.8,"volume":3202843,"rsi_14":58.99,"sma_20":39.81,"sma_60":39.93,"sma_120":40.44},{"date":"2025-04-17","open":38.98,"high":40.33,"low":38.86,"close":39.96,"volume":8445299,"rsi_14":62.07,"sma_20":39.92,"sma_60":39.98,"sma_120":40.42},{"date":"2025-04-21","open":39.8,"high":40.06,"low":39.2,"close":39.75,"volume":6472671,"rsi_14":58.65,"sma_20":40.03,"sma_60":40.02,"sma_120":40.4},{"date":"2025-04-22","open":39.97,"high":40.9,"low":39.97,"close":40.62,"volume":6895875,"rsi_14":63.02,"sma_20":40.22,"sma_60":40.08,"sma_120":40.4},{"date":"2025-04-23","open":40.63,"high":40.91,"low":39.97,"close":40.49,"volume":7528076,"rsi_14":61.27,"sma_20":40.45,"sma_60":40.11,"sma_120":40.39},{"date":"2025-04-24","open":40.51,"high":40.9,"low":40.05,"close":40.21,"volume":7356488,"rsi_14":57.11,"sma_20":40.64,"sma_60":40.15,"sma_120":40.38},{"date":"2025-04-25","open":40.46,"high":40.71,"low":40.0,"close":40.27,"volume":5278322,"rsi_14":71.12,"sma_20":40.78,"sma_60":40.19,"sma_120":40.38},{"date":"2025-04-28","open":40.22,"high":40.71,"low":40.0,"close":40.63,"volume":5096267,"rsi_14":79.7,"sma_20":40.92,"sma_60":40.24,"sma_120":40.39},{"date":"2025-04-29","open":40.54,"high":41.04,"low":40.37,"close":40.96,"volume":4527787,"rsi_14":85.52,"sma_20":41.05,"sma_60":40.29,"sma_120":40.4},{"date":"2025-04-30","open":40.96,"high":41.08,"low":40.23,"close":40.78,"volume":5608194,"rsi_14":80.07,"sma_20":41.17,"sma_60":40.34,"sma_120":40.41},{"date":"2025-05-01","open":40.87,"high":41.0,"low":40.52,"close":40.66,"volume":4704699,"rsi_14":75.38,"sma_20":41.28,"sma_60":40.39,"sma_120":40.42},{"date":"2025-05-02","open":40.85,"high":41.1,"low":40.6,"close":40.98,"volume":3779565,"rsi_14":74.56,"sma_20":41.38,"sma_60":40.44,"sma_120":40.43},{"date":"2025-05-05","open":41.28,"high":41.31,"low":40.51,"close":40.98,"volume":3127716,"rsi_14":71.65,"sma_20":41.57,"sma_60":40.49,"sma_120":40.45},{"date":"2025-05-06","open":41.04,"high":41.34,"low":40.9,"close":41.06,"volume":3626263,"rsi_14":73.41,"sma_20":41.79,"sma_60":40.54,"sma_120":40.46},{"date":"2025-05-07","open":41.04,"high":41.55,"low":40.94,"close":41.27,"volume":3152240,"rsi_14":73.73,"sma_20":42.02,"sma_60":40.59,"sma_120":40.47},{"date":"2025-05-08","open":41.16,"high":41.3,"low":40.73,"close":40.83,"volume":3159086,"rsi_14":56.23,"sma_20":42.18,"sma_60":40.62,"sma_120":40.48},{"date":"2025-05-09","open":40.91,"high":41.07,"low":40.63,"close":40.85,"volume":2162505,"rsi_14":59.94,"sma_20":42.3,"sma_60":40.66,"sma_120":40.49},{"date":"2025-05-12","open":40.54,"high":40.68,"low":39.94,"close":40.09,"volume":5177350,"rsi_14":35.65,"sma_20":42.36,"sma_60":40.69,"sma_120":40.5},{"date":"2025-05-13","open":40.09,"high":40.26,"low":39.54,"close":39.62,"volume":4443349,"rsi_14":32.37,"sma_20":42.36,"sma_60":40.71,"sma_120":40.5},{"date":"2025-05-14","open":39.53,"high":39.68,"low":39.03,"close":39.53,"volume":6368860,"rsi_14":34.17,"sma_20":42.37,"sma_60":40.72,"sma_120":40.49},{"date":"2025-05-15","open":39.87,"high":40.8,"low":39.78,"close":40.78,"volume":6339680,"rsi_14":51.03,"sma_20":42.45,"sma_60":40.75,"sma_120":40.5},{"date":"2025-05-16","open":40.7,"high":41.01,"low":40.48,"close":41.01,"volume":4494899,"rsi_14":49.57,"sma_20":42.48,"sma_60":40.77,"sma_120":40.51},{"date":"2025-05-19","open":40.85,"high":41.18,"low":40.76,"close":41.18,"volume":3148345,"rsi_14":47.57,"sma_20":42.53,"sma_60":40.78,"sma_120":40.51},{"date":"2025-05-20","open":41.18,"high":41.36,"low":40.95,"close":41.06,"volume":3858564,"rsi_14":48.31,"sma_20":42.54,"sma_60":40.78,"sma_120":40.52},{"date":"2025-05-21","open":41.0,"high":41.06,"low":40.56,"close":40.62,"volume":2873846,"rsi_14":44.98,"sma_20":42.52,"sma_60":40.75,"sma_120":40.52},{"date":"2025-05-22","open":40.52,"high":40.67,"low":40.23,"close":40.35,"volume":3692907,"rsi_14":38.35,"sma_20":42.51,"sma_60":40.74,"sma_120":40.52},{"date":"2025-05-23","open":40.78,"high":40.78,"low":39.89,"close":40.47,"volume":4250831,"rsi_14":39.88,"sma_20":42.49,"sma_60":40.8,"sma_120":40.52},{"date":"2025-05-27","open":40.74,"high":40.74,"low":40.36,"close":40.46,"volume":3535338,"rsi_14":38.78,"sma_20":42.46,"sma_60":40.85,"sma_120":40.51},{"date":"2025-05-28","open":40.21,"high":40.34,"low":39.41,"close":39.58,"volume":3811213,"rsi_14":33.88,"sma_20":42.37,"sma_60":40.88,"sma_120":40.51},{"date":"2025-05-29","open":39.45,"high":40.16,"low":39.37,"close":40.07,"volume":3303713,"rsi_14":42.83,"sma_20":42.31,"sma_60":40.92,"sma_120":40.51},{"date":"2025-05-30","open":40.04,"high":40.41,"low":39.83,"close":40.3,"volume":4922381,"rsi_14":45.03,"sma_20":42.27,"sma_60":40.98,"sma_120":40.52},{"date":"2025-06-02","open":39.97,"high":40.1,"low":39.67,"close":39.88,"volume":2960887,"rsi_14":47.96,"sma_20":42.19,"sma_60":41.03,"sma_120":40.52},{"date":"2025-06-03","open":39.88,"high":39.95,"low":39.39,"close":39.63,"volume":4795381,"rsi_14":50.1,"sma_20":42.1,"sma_60":41.07,"sma_120":40.52},{"date":"2025-06-04","open":39.67,"high":39.77,"low":39.26,"close":39.27,"volume":2796529,"rsi_14":47.51,"sma_20":41.98,"sma_60":41.1,"sma_120":40.52},{"date":"2025-06-05","open":39.29,"high":39.37,"low":39.04,"close":39.14,"volume":2418615,"rsi_14":29.98,"sma_20":41.87,"sma_60":41.13,"sma_120":40.52},{"date":"2025-06-06","open":39.06,"high":39.26,"low":38.85,"close":39.06,"volume":2722223,"rsi_14":25.3,"sma_20":41.78,"sma_60":41.17,"sma_120":40.53},{"date":"2025-06-09","open":38.39,"high":38.98,"low":38.18,"close":38.27,"volume":13326909,"rsi_14":18.24,"sma_20":41.64,"sma_60":41.18,"sma_120":40.52},{"date":"2025-06-10","open":38.19,"high":38.57,"low":37.91,"close":38.54,"volume":14783034,"rsi_14":23.48,"sma_20":41.56,"sma_60":41.18,"sma_120":40.52},{"date":"2025-06-11","open":38.52,"high":38.69,"low":38.37,"close":38.64,"volume":5705508,"rsi_14":27.51,"sma_20":41.51,"sma_60":41.19,"sma_120":40.52},{"date":"2025-06-12","open":38.78,"high":39.23,"low":38.7,"close":39.08,"volume":6275186,"rsi_14":36.13,"sma_20":41.49,"sma_60":41.2,"sma_120":40.53},{"date":"2025-06-13","open":39.17,"high":39.3,"low":38.66,"close":38.77,"volume":3850514,"rsi_14":32.19,"sma_20":41.38,"sma_60":41.21,"sma_120":40.54},{"date":"2025-06-16","open":38.84,"high":38.97,"low":38.04,"close":38.24,"volume":5819060,"rsi_14":29.04,"sma_20":41.24,"sma_60":41.21,"sma_120":40.55},{"date":"2025-06-17","open":38.2,"high":38.42,"low":37.74,"close":38.17,"volume":6457704,"rsi_14":34.26,"sma_20":41.08,"sma_60":41.22,"sma_120":40.55},{"date":"2025-06-18","open":38.25,"high":38.28,"low":38.05,"close":38.19,"volume":3306394,"rsi_14":26.56,"sma_20":40.93,"sma_60":41.23,"sma_120":40.55},{"date":"2025-06-20","open":38.21,"high":38.61,"low":38.19,"close":38.35,"volume":5596299,"rsi_14":25.3,"sma_20":40.82,"sma_60":41.26,"sma_120":40.55},{"date":"2025-06-23","open":38.44,"high":38.83,"low":38.38,"close":38.75,"volume":4255524,"rsi_14":35.54,"sma_20":40.73,"sma_60":41.29,"sma_120":40.55},{"date":"2025-06-24","open":38.71,"high":39.13,"low":38.64,"close":38.93,"volume":4365991,"rsi_14":40.9,"sma_20":40.65,"sma_60":41.31,"sma_120":40.56},{"date":"2025-06-25","open":38.77,"high":38.86,"low":38.35,"close":38.36,"volume":3770867,"rsi_14":38.77,"sma_20":40.54,"sma_60":41.31,"sma_120":40.56},{"date":"2025-06-26","open":38.51,"high":38.62,"low":38.15,"close":38.37,"volume":4549666,"rsi_14":40.24,"sma_20":40.48,"sma_60":41.3,"sma_120":40.56},{"date":"2025-06-27","open":38.42,"high":38.69,"low":38.19,"close":38.34,"volume":6653777,"rsi_14":40.74,"sma_20":40.39,"sma_60":41.29,"sma_120":40.56},{"date":"2025-06-30","open":38.21,"high":38.71,"low":38.14,"close":38.69,"volume":6173687,"rsi_14":56.15,"sma_20":40.31,"sma_60":41.29,"sma_120":40.56},{"date":"2025-07-01","open":38.73,"high":39.02,"low":38.36,"close":38.8,"volume":5381415,"rsi_14":53.96,"sma_20":40.25,"sma_60":41.27,"sma_120":40.57},{"date":"2025-07-02","open":38.55,"high":38.68,"low":38.12,"close":38.21,"volume":5212179,"rsi_14":44.27,"sma_20":40.18,"sma_60":41.28,"sma_120":40.58},{"date":"2025-07-03","open":38.18,"high":38.39,"low":37.89,"close":38.32,"volume":2417082,"rsi_14":39.0,"sma_20":40.13,"sma_60":41.3,"sma_120":40.58},{"date":"2025-07-07","open":38.28,"high":38.4,"low":38.04,"close":38.28,"volume":3535277,"rsi_14":42.42,"sma_20":40.08,"sma_60":41.33,"sma_120":40.59},{"date":"2025-07-08","open":38.15,"high":38.42,"low":37.8,"close":38.33,"volume":4738301,"rsi_14":51.79,"sma_20":40.05,"sma_60":41.33,"sma_120":40.59},{"date":"2025-07-09","open":38.33,"high":38.66,"low":38.16,"close":38.58,"volume":3010114,"rsi_14":57.19,"sma_20":40.06,"sma_60":41.34,"sma_120":40.6},{"date":"2025-07-10","open":38.42,"high":39.01,"low":38.41,"close":38.95,"volume":3030028,"rsi_14":61.79,"sma_20":40.08,"sma_60":41.33,"sma_120":40.61},{"date":"2025-07-11","open":38.63,"high":38.96,"low":38.51,"close":38.81,"volume":2197683,"rsi_14":57.23,"sma_20":40.09,"sma_60":41.32,"sma_120":40.61},{"date":"2025-07-14","open":38.78,"high":39.06,"low":38.56,"close":38.88,"volume":2988532,"rsi_14":52.35,"sma_20":40.08,"sma_60":41.31,"sma_120":40.62},{"date":"2025-07-15","open":38.88,"high":39.24,"low":38.71,"close":38.85,"volume":7023381,"rsi_14":48.58,"sma_20":40.09,"sma_60":41.31,"sma_120":40.62},{"date":"2025-07-16","open":38.85,"high":38.92,"low":38.44,"close":38.73,"volume":4042313,"rsi_14":58.05,"sma_20":40.11,"sma_60":41.28,"sma_120":40.63},{"date":"2025-07-17","open":38.61,"high":39.2,"low":38.6,"close":38.97,"volume":3283719,"rsi_14":61.92,"sma_20":40.15,"sma_60":41.26,"sma_120":40.64},{"date":"2025-07-18","open":39.01,"high":39.37,"low":38.92,"close":39.19,"volume":2733702,"rsi_14":65.71,"sma_20":40.2,"sma_60":41.22,"sma_120":40.65},{"date":"2025-07-21","open":39.18,"high":39.65,"low":39.11,"close":39.48,"volume":2687261,"rsi_14":64.96,"sma_20":40.26,"sma_60":41.2,"sma_120":40.66},{"date":"2025-07-22","open":39.67,"high":40.17,"low":39.6,"close":39.96,"volume":3485158,"rsi_14":69.23,"sma_20":40.33,"sma_60":41.19,"sma_120":40.67},{"date":"2025-07-23","open":39.93,"high":40.05,"low":39.42,"close":39.58,"volume":2785607,"rsi_14":74.74,"sma_20":40.36,"sma_60":41.17,"sma_120":40.68},{"date":"2025-07-24","open":39.67,"high":40.04,"low":39.56,"close":39.78,"volume":3201168,"rsi_14":75.5,"sma_20":40.43,"sma_60":41.15,"sma_120":40.69},{"date":"2025-07-25","open":39.75,"high":40.46,"low":39.75,"close":40.3,"volume":5689802,"rsi_14":80.17,"sma_20":40.53,"sma_60":41.13,"sma_120":40.71},{"date":"2025-07-28","open":40.24,"high":40.3,"low":39.75,"close":39.79,"volume":4313477,"rsi_14":69.19,"sma_20":40.61,"sma_60":41.1,"sma_120":40.72},{"date":"2025-07-29","open":39.53,"high":39.85,"low":39.31,"close":39.79,"volume":5618445,"rsi_14":70.17,"sma_20":40.69,"sma_60":41.09,"sma_120":40.74},{"date":"2025-07-30","open":39.98,"high":40.21,"low":39.64,"close":39.78,"volume":4612578,"rsi_14":66.94,"sma_20":40.76,"sma_60":41.07,"sma_120":40.75},{"date":"2025-07-31","open":39.9,"high":40.7,"low":39.85,"close":40.65,"volume":6441009,"rsi_14":75.78,"sma_20":40.9,"sma_60":41.06,"sma_120":40.77},{"date":"2025-08-01","open":40.93,"high":41.18,"low":40.65,"close":41.11,"volume":5117837,"rsi_14":77.8,"sma_20":41.07,"sma_60":41.06,"sma_120":40.8},{"date":"2025-08-04","open":41.18,"high":41.74,"low":40.95,"close":41.73,"volume":4202409,"rsi_14":80.83,"sma_20":41.27,"sma_60":41.08,"sma_120":40.83},{"date":"2025-08-05","open":41.69,"high":42.03,"low":41.29,"close":41.43,"volume":4382527,"rsi_14":78.15,"sma_20":41.45,"sma_60":41.09,"sma_120":40.86},{"date":"2025-08-06","open":41.44,"high":41.63,"low":41.29,"close":41.35,"volume":5131767,"rsi_14":76.04,"sma_20":41.62,"sma_60":41.11,"sma_120":40.89},{"date":"2025-08-07","open":41.27,"high":41.97,"low":41.25,"close":41.77,"volume":3257509,"rsi_14":75.0,"sma_20":41.76,"sma_60":41.14,"sma_120":40.91},{"date":"2025-08-08","open":41.93,"high":41.95,"low":41.48,"close":41.6,"volume":2753380,"rsi_14":70.96,"sma_20":41.91,"sma_60":41.17,"sma_120":40.94},{"date":"2025-08-11","open":41.74,"high":41.81,"low":41.47,"close":41.67,"volume":2593172,"rsi_14":68.34,"sma_20":42.05,"sma_60":41.21,"sma_120":40.96},{"date":"2025-08-12","open":41.72,"high":41.96,"low":41.51,"close":41.94,"volume":3566587,"rsi_14":75.97,"sma_20":42.21,"sma_60":41.23,"sma_120":40.99},{"date":"2025-08-13","open":42.02,"high":42.28,"low":41.72,"close":42.26,"volume":2895393,"rsi_14":76.62,"sma_20":42.39,"sma_60":41.25,"sma_120":41.01},{"date":"2025-08-14","open":42.24,"high":42.24,"low":41.85,"close":41.98,"volume":3755407,"rsi_14":68.94,"sma_20":42.55,"sma_60":41.26,"sma_120":41.02},{"date":"2025-08-15","open":41.97,"high":42.08,"low":41.64,"close":41.8,"volume":3283086,"rsi_14":74.52,"sma_20":42.68,"sma_60":41.27,"sma_120":41.02},{"date":"2025-08-18","open":41.84,"high":41.88,"low":41.17,"close":41.19,"volume":4097767,"rsi_14":61.57,"sma_20":42.77,"sma_60":41.28,"sma_120":41.02},{"date":"2025-08-19","open":41.21,"high":41.76,"low":41.09,"close":41.75,"volume":3702990,"rsi_14":66.2,"sma_20":42.86,"sma_60":41.31,"sma_120":41.02},{"date":"2025-08-20","open":41.83,"high":42.37,"low":41.8,"close":41.91,"volume":3559530,"rsi_14":60.19,"sma_20":42.98,"sma_60":41.33,"sma_120":41.06},{"date":"2025-08-21","open":41.89,"high":41.98,"low":41.68,"close":41.81,"volume":2289700,"rsi_14":53.73,"sma_20":43.08,"sma_60":41.35,"sma_120":41.1},{"date":"2025-08-22","open":42.05,"high":42.25,"low":41.79,"close":42.11,"volume":2959152,"rsi_14":49.3,"sma_20":43.18,"sma_60":41.4,"sma_120":41.14},{"date":"2025-08-25","open":42.48,"high":42.7,"low":41.9,"close":41.97,"volume":4963622,"rsi_14":51.78,"sma_20":43.29,"sma_60":41.43,"sma_120":41.17},{"date":"2025-08-26","open":42.05,"high":42.17,"low":41.73,"close":41.92,"volume":5017550,"rsi_14":52.24,"sma_20":43.38,"sma_60":41.46,"sma_120":41.22},{"date":"2025-08-27","open":41.96,"high":42.18,"low":41.91,"close":42.09,"volume":3238232,"rsi_14":54.67,"sma_20":43.48,"sma_60":41.49,"sma_120":41.26},{"date":"2025-08-28","open":42.09,"high":42.12,"low":41.72,"close":41.89,"volume":3073840,"rsi_14":54.21,"sma_20":43.52,"sma_60":41.53,"sma_120":41.3},{"date":"2025-08-29","open":41.75,"high":42.15,"low":41.75,"close":41.95,"volume":4028063,"rsi_14":54.08,"sma_20":43.54,"sma_60":41.58,"sma_120":41.34},{"date":"2025-09-02","open":41.82,"high":41.97,"low":41.54,"close":41.8,"volume":3153061,"rsi_14":47.95,"sma_20":43.52,"sma_60":41.62,"sma_120":41.38},{"date":"2025-09-03","open":41.65,"high":41.82,"low":41.41,"close":41.73,"volume":2302558,"rsi_14":41.27,"sma_20":43.52,"sma_60":41.67,"sma_120":41.42},{"date":"2025-09-04","open":41.98,"high":42.13,"low":41.5,"close":41.8,"volume":2769592,"rsi_14":46.76,"sma_20":43.52,"sma_60":41.73,"sma_120":41.45},{"date":"2025-09-05","open":41.91,"high":42.04,"low":41.57,"close":41.81,"volume":2504082,"rsi_14":50.18,"sma_20":43.52,"sma_60":41.79,"sma_120":41.48},{"date":"2025-09-08","open":41.85,"high":42.04,"low":41.36,"close":41.65,"volume":4080716,"rsi_14":60.53,"sma_20":43.52,"sma_60":41.84,"sma_120":41.51},{"date":"2025-09-09","open":41.47,"high":41.82,"low":41.42,"close":41.7,"volume":2622858,"rsi_14":48.28,"sma_20":43.52,"sma_60":41.88,"sma_120":41.54},{"date":"2025-09-10","open":41.49,"high":41.63,"low":41.22,"close":41.58,"volume":4671505,"rsi_14":40.0,"sma_20":43.5,"sma_60":41.93,"sma_120":41.57},{"date":"2025-09-11","open":41.49,"high":41.97,"low":41.32,"close":41.92,"volume":3323097,"rsi_14":52.82,"sma_20":43.49,"sma_60":42.0,"sma_120":41.6},{"date":"2025-09-12","open":41.84,"high":42.16,"low":41.74,"close":42.12,"volume":2766615,"rsi_14":50.27,"sma_20":43.49,"sma_60":42.06,"sma_120":41.64},{"date":"2025-09-15","open":42.05,"high":42.24,"low":41.9,"close":41.92,"volume":2275480,"rsi_14":48.69,"sma_20":43.5,"sma_60":42.13,"sma_120":41.68},{"date":"2025-09-16","open":41.79,"high":41.95,"low":41.39,"close":41.4,"volume":2913217,"rsi_14":38.75,"sma_20":43.51,"sma_60":42.18,"sma_120":41.72},{"date":"2025-09-17","open":41.66,"high":41.92,"low":41.55,"close":41.77,"volume":2693305,"rsi_14":43.68,"sma_20":43.51,"sma_60":42.23,"sma_120":41.76},{"date":"2025-09-18","open":41.45,"high":41.99,"low":41.4,"close":41.76,"volume":2049890,"rsi_14":47.3,"sma_20":43.5,"sma_60":42.28,"sma_120":41.8},{"date":"2025-09-19","open":41.77,"high":41.86,"low":41.47,"close":41.55,"volume":6051653,"rsi_14":42.02,"sma_20":43.49,"sma_60":42.34,"sma_120":41.82},{"date":"2025-09-22","open":41.61,"high":41.79,"low":41.35,"close":41.67,"volume":3743452,"rsi_14":47.24,"sma_20":43.47,"sma_60":42.39,"sma_120":41.85},{"date":"2025-09-23","open":41.71,"high":42.14,"low":41.53,"close":42.12,"volume":3144704,"rsi_14":56.8,"sma_20":43.48,"sma_60":42.46,"sma_120":41.87},{"date":"2025-09-24","open":42.23,"high":42.54,"low":42.16,"close":42.39,"volume":2663770,"rsi_14":59.68,"sma_20":43.5,"sma_60":42.52,"sma_120":41.9},{"date":"2025-09-25","open":42.54,"high":42.87,"low":42.19,"close":42.54,"volume":5207718,"rsi_14":61.52,"sma_20":43.52,"sma_60":42.59,"sma_120":41.93},{"date":"2025-09-26","open":42.79,"high":43.72,"low":42.71,"close":43.69,"volume":8222143,"rsi_14":74.54,"sma_20":43.62,"sma_60":42.68,"sma_120":41.98},{"date":"2025-09-29","open":43.43,"high":43.71,"low":42.95,"close":43.67,"volume":5956628,"rsi_14":73.89,"sma_20":43.71,"sma_60":42.77,"sma_120":42.04},{"date":"2025-09-30","open":43.66,"high":44.36,"low":43.62,"close":44.06,"volume":7013987,"rsi_14":78.17,"sma_20":43.82,"sma_60":42.87,"sma_120":42.1},{"date":"2025-10-01","open":44.16,"high":44.34,"low":43.99,"close":44.21,"volume":3506780,"rsi_14":77.17,"sma_20":43.95,"sma_60":42.97,"sma_120":42.15},{"date":"2025-10-02","open":44.04,"high":44.49,"low":43.7,"close":43.72,"volume":4474867,"rsi_14":67.74,"sma_20":44.05,"sma_60":43.06,"sma_120":42.2},{"date":"2025-10-03","open":43.84,"high":44.45,"low":43.78,"close":44.17,"volume":3785399,"rsi_14":73.68,"sma_20":44.17,"sma_60":43.15,"sma_120":42.24},{"date":"2025-10-06","open":44.12,"high":44.61,"low":44.07,"close":44.59,"volume":3634513,"rsi_14":84.3,"sma_20":44.33,"sma_60":43.25,"sma_120":42.29},{"date":"2025-10-07","open":44.68,"high":45.12,"low":44.39,"close":44.63,"volume":5774733,"rsi_14":83.07,"sma_20":44.48,"sma_60":43.35,"sma_120":42.33},{"date":"2025-10-08","open":44.83,"high":45.53,"low":44.67,"close":44.89,"volume":6453364,"rsi_14":84.21,"sma_20":44.65,"sma_60":43.45,"sma_120":42.38},{"date":"2025-10-09","open":45.24,"high":45.4,"low":44.86,"close":44.88,"volume":5700403,"rsi_14":88.11,"sma_20":44.81,"sma_60":43.56,"sma_120":42.42},{"date":"2025-10-10","open":45.17,"high":45.55,"low":45.0,"close":45.11,"volume":4033644,"rsi_14":88.41,"sma_20":44.96,"sma_60":43.67,"sma_120":42.46},{"date":"2025-10-13","open":44.81,"high":45.21,"low":44.68,"close":45.17,"volume":4144568,"rsi_14":87.29,"sma_20":45.13,"sma_60":43.77,"sma_120":42.5},{"date":"2025-10-14","open":45.28,"high":45.83,"low":45.22,"close":45.71,"volume":4724093,"rsi_14":88.08,"sma_20":45.35,"sma_60":43.88,"sma_120":42.54},{"date":"2025-10-15","open":45.73,"high":45.99,"low":45.64,"close":45.86,"volume":5281277,"rsi_14":88.08,"sma_20":45.57,"sma_60":43.98,"sma_120":42.58},{"date":"2025-10-16","open":46.01,"high":46.15,"low":44.97,"close":44.99,"volume":6657109,"rsi_14":66.04,"sma_20":45.73,"sma_60":44.07,"sma_120":42.62},{"date":"2025-10-17","open":45.2,"high":45.35,"low":44.99,"close":45.17,"volume":4005782,"rsi_14":67.73,"sma_20":45.92,"sma_60":44.17,"sma_120":42.66},{"date":"2025-10-20","open":45.27,"high":45.48,"low":44.97,"close":45.42,"volume":3678683,"rsi_14":66.59,"sma_20":46.12,"sma_60":44.25,"sma_120":42.69},{"date":"2025-10-21","open":45.61,"high":45.61,"low":44.95,"close":45.27,"volume":3916973,"rsi_14":63.06,"sma_20":46.28,"sma_60":44.35,"sma_120":42.73},{"date":"2025-10-22","open":45.22,"high":45.59,"low":44.99,"close":45.48,"volume":7007832,"rsi_14":73.16,"sma_20":46.44,"sma_60":44.44,"sma_120":42.76},{"date":"2025-10-23","open":45.8,"high":46.35,"low":44.44,"close":44.73,"volume":7559774,"rsi_14":56.94,"sma_20":46.56,"sma_60":44.52,"sma_120":42.79},{"date":"2025-10-24","open":45.13,"high":45.19,"low":44.63,"close":44.85,"volume":4875432,"rsi_14":53.44,"sma_20":46.62,"sma_60":44.58,"sma_120":42.82},{"date":"2025-10-27","open":44.75,"high":44.92,"low":44.3,"close":44.66,"volume":5697732,"rsi_14":50.37,"sma_20":46.67,"sma_60":44.64,"sma_120":42.85},{"date":"2025-10-28","open":44.62,"high":44.74,"low":44.29,"close":44.39,"volume":3186783,"rsi_14":43.66,"sma_20":46.69,"sma_60":44.68,"sma_120":42.88},{"date":"2025-10-29","open":44.23,"high":44.55,"low":43.93,"close":44.04,"volume":7853704,"rsi_14":40.22,"sma_20":46.68,"sma_60":44.72,"sma_120":42.9},{"date":"2025-10-30","open":44.18,"high":44.66,"low":44.13,"close":44.45,"volume":3394278,"rsi_14":42.55,"sma_20":46.72,"sma_60":44.76,"sma_120":42.93},{"date":"2025-10-31","open":44.19,"high":44.46,"low":43.97,"close":44.07,"volume":4276372,"rsi_14":38.51,"sma_20":46.71,"sma_60":44.8,"sma_120":42.97},{"date":"2025-11-03","open":43.95,"high":44.35,"low":43.41,"close":44.27,"volume":4189568,"rsi_14":33.84,"sma_20":46.69,"sma_60":44.85,"sma_120":43.01},{"date":"2025-11-04","open":44.48,"high":44.51,"low":44.14,"close":44.38,"volume":4382396,"rsi_14":33.11,"sma_20":46.68,"sma_60":44.89,"sma_120":43.05},{"date":"2025-11-05","open":44.45,"high":44.52,"low":43.81,"close":43.94,"volume":4219304,"rsi_14":36.65,"sma_20":46.63,"sma_60":44.93,"sma_120":43.08},{"date":"2025-11-06","open":44.18,"high":44.43,"low":44.01,"close":44.11,"volume":3311689,"rsi_14":36.65,"sma_20":46.59,"sma_60":44.96,"sma_120":43.1},{"date":"2025-11-07","open":44.16,"high":44.62,"low":43.82,"close":44.57,"volume":5516422,"rsi_14":32.9,"sma_20":46.54,"sma_60":45.0,"sma_120":43.13},{"date":"2025-11-10","open":44.27,"high":44.81,"low":44.14,"close":44.79,"volume":4403988,"rsi_14":38.04,"sma_20":46.5,"sma_60":45.04,"sma_120":43.16},{"date":"2025-11-11","open":44.79,"high":45.16,"low":44.6,"close":44.94,"volume":2873907,"rsi_14":37.08,"sma_20":46.44,"sma_60":45.1,"sma_120":43.19},{"date":"2025-11-12","open":44.87,"high":45.17,"low":44.68,"close":44.98,"volume":4894982,"rsi_14":47.02,"sma_20":46.37,"sma_60":45.15,"sma_120":43.23},{"date":"2025-11-13","open":44.87,"high":44.98,"low":44.35,"close":44.38,"volume":2805072,"rsi_14":37.4,"sma_20":46.31,"sma_60":45.18,"sma_120":43.26},{"date":"2025-11-14","open":44.41,"high":44.85,"low":44.17,"close":44.61,"volume":3077428,"rsi_14":43.28,"sma_20":46.26,"sma_60":45.23,"sma_120":43.29},{"date":"2025-11-17","open":44.81,"high":45.21,"low":44.74,"close":45.21,"volume":4024929,"rsi_14":54.93,"sma_20":46.23,"sma_60":45.27,"sma_120":43.33},{"date":"2025-11-18","open":45.44,"high":45.59,"low":45.09,"close":45.26,"volume":6391513,"rsi_14":60.8,"sma_20":46.21,"sma_60":45.32,"sma_120":43.38},{"date":"2025-11-19","open":45.15,"high":45.44,"low":44.32,"close":44.9,"volume":8390932,"rsi_14":50.27,"sma_20":46.15,"sma_60":45.37,"sma_120":43.41},{"date":"2025-11-20","open":45.06,"high":45.49,"low":44.95,"close":45.22,"volume":5611575,"rsi_14":60.16,"sma_20":46.16,"sma_60":45.41,"sma_120":43.45},{"date":"2025-11-21","open":45.34,"high":45.68,"low":44.98,"close":45.53,"volume":5949235,"rsi_14":61.33,"sma_20":46.17,"sma_60":45.47,"sma_120":43.5},{"date":"2025-11-24","open":45.51,"high":46.03,"low":44.94,"close":45.96,"volume":6767156,"rsi_14":64.55,"sma_20":46.21,"sma_60":45.53,"sma_120":43.55},{"date":"2025-11-25","open":45.96,"high":46.16,"low":45.43,"close":45.56,"volume":3604403,"rsi_14":65.19,"sma_20":46.25,"sma_60":45.59,"sma_120":43.61},{"date":"2025-11-26","open":45.68,"high":46.16,"low":45.64,"close":45.98,"volume":3776921,"rsi_14":67.29,"sma_20":46.33,"sma_60":45.65,"sma_120":43.66},{"date":"2025-11-28","open":45.69,"high":46.33,"low":45.69,"close":46.33,"volume":2267413,"rsi_14":69.61,"sma_20":46.4,"sma_60":45.72,"sma_120":43.73},{"date":"2025-12-01","open":45.92,"high":46.15,"low":45.01,"close":45.08,"volume":4590406,"rsi_14":52.63,"sma_20":46.43,"sma_60":45.77,"sma_120":43.78},{"date":"2025-12-02","open":45.25,"high":45.28,"low":44.26,"close":44.33,"volume":4925263,"rsi_14":45.09,"sma_20":46.42,"sma_60":45.81,"sma_120":43.83},{"date":"2025-12-03","open":44.41,"high":44.61,"low":43.85,"close":43.92,"volume":6086442,"rsi_14":41.79,"sma_20":46.37,"sma_60":45.84,"sma_120":43.86},{"date":"2025-12-04","open":43.88,"high":44.22,"low":43.68,"close":43.83,"volume":5139259,"rsi_14":45.38,"sma_20":46.34,"sma_60":45.87,"sma_120":43.9},{"date":"2025-12-05","open":43.74,"high":43.99,"low":43.51,"close":43.61,"volume":4692832,"rsi_14":41.65,"sma_20":46.29,"sma_60":45.9,"sma_120":43.95},{"date":"2025-12-08","open":43.6,"high":43.65,"low":43.25,"close":43.45,"volume":4579596,"rsi_14":34.15,"sma_20":46.24,"sma_60":45.91,"sma_120":43.99},{"date":"2025-12-09","open":43.47,"high":44.1,"low":43.44,"close":43.47,"volume":4327011,"rsi_14":33.8,"sma_20":46.17,"sma_60":45.93,"sma_120":44.03},{"date":"2025-12-10","open":43.6,"high":43.63,"low":43.08,"close":43.11,"volume":4434556,"rsi_14":33.8,"sma_20":46.07,"sma_60":45.95,"sma_120":44.07},{"date":"2025-12-11","open":43.49,"high":43.51,"low":42.65,"close":42.8,"volume":4898730,"rsi_14":28.04,"sma_20":45.96,"sma_60":45.97,"sma_120":44.1},{"date":"2025-12-12","open":42.9,"high":43.37,"low":42.76,"close":42.97,"volume":4069612,"rsi_14":26.22,"sma_20":45.89,"sma_60":45.98,"sma_120":44.13},{"date":"2025-12-15","open":43.24,"high":43.35,"low":42.94,"close":43.31,"volume":3566029,"rsi_14":24.86,"sma_20":45.82,"sma_60":46.0,"sma_120":44.17},{"date":"2025-12-16","open":43.21,"high":43.42,"low":42.6,"close":42.75,"volume":4930176,"rsi_14":24.15,"sma_20":45.7,"sma_60":46.01,"sma_120":44.2},{"date":"2025-12-17","open":42.72,"high":43.23,"low":42.62,"close":43.21,"volume":6494753,"rsi_14":24.56,"sma_20":45.59,"sma_60":46.03,"sma_120":44.24},{"date":"2025-12-18","open":43.34,"high":43.51,"low":43.17,"close":43.32,"volume":4422180,"rsi_14":21.19,"sma_20":45.51,"sma_60":46.04,"sma_120":44.28},{"date":"2025-12-19","open":43.32,"high":43.37,"low":42.94,"close":42.94,"volume":11952134,"rsi_14":25.45,"sma_20":45.39,"sma_60":46.03,"sma_120":44.31},{"date":"2025-12-22","open":42.92,"high":43.21,"low":42.64,"close":43.13,"volume":2899562,"rsi_14":34.1,"sma_20":45.27,"sma_60":46.02,"sma_120":44.35},{"date":"2025-12-23","open":43.11,"high":43.38,"low":42.97,"close":43.34,"volume":3739287,"rsi_14":42.01,"sma_20":45.13,"sma_60":46.01,"sma_120":44.39},{"date":"2025-12-24","open":43.38,"high":43.61,"low":43.31,"close":43.55,"volume":1274283,"rsi_14":46.19,"sma_20":45.03,"sma_60":45.99,"sma_120":44.43},{"date":"2025-12-26","open":43.52,"high":43.64,"low":43.38,"close":43.55,"volume":1505775,"rsi_14":49.16,"sma_20":44.9,"sma_60":45.97,"sma_120":44.47},{"date":"2025-12-29","open":43.59,"high":43.89,"low":43.55,"close":43.59,"volume":4741472,"rsi_14":52.02,"sma_20":44.76,"sma_60":45.96,"sma_120":44.51},{"date":"2025-12-30","open":43.54,"high":43.72,"low":43.5,"close":43.65,"volume":2526014,"rsi_14":52.71,"sma_20":44.69,"sma_60":45.94,"sma_120":44.55},{"date":"2025-12-31","open":43.69,"high":43.73,"low":43.44,"close":43.47,"volume":2110530,"rsi_14":55.56,"sma_20":44.65,"sma_60":45.92,"sma_120":44.58},{"date":"2026-01-02","open":43.56,"high":44.1,"low":43.27,"close":43.94,"volume":2733349,"rsi_14":66.86,"sma_20":44.65,"sma_60":45.9,"sma_120":44.62},{"date":"2026-01-05","open":43.86,"high":43.86,"low":43.06,"close":43.48,"volume":4194877,"rsi_14":56.84,"sma_20":44.63,"sma_60":45.87,"sma_120":44.66},{"date":"2026-01-06","open":43.5,"high":43.78,"low":43.16,"close":43.54,"volume":4662900,"rsi_14":53.28,"sma_20":44.63,"sma_60":45.84,"sma_120":44.7},{"date":"2026-01-07","open":43.72,"high":43.75,"low":43.01,"close":43.27,"volume":3725008,"rsi_14":58.26,"sma_20":44.62,"sma_60":45.8,"sma_120":44.73},{"date":"2026-01-08","open":43.21,"high":43.66,"low":43.11,"close":43.39,"volume":3728045,"rsi_14":53.31,"sma_20":44.61,"sma_60":45.76,"sma_120":44.76},{"date":"2026-01-09","open":43.61,"high":43.89,"low":43.23,"close":43.35,"volume":4114132,"rsi_14":50.54,"sma_20":44.62,"sma_60":45.71,"sma_120":44.79},{"date":"2026-01-12","open":43.24,"high":43.65,"low":43.2,"close":43.43,"volume":3102545,"rsi_14":60.08,"sma_20":44.66,"sma_60":45.66,"sma_120":44.82},{"date":"2026-01-13","open":43.38,"high":43.99,"low":43.33,"close":43.98,"volume":3572504,"rsi_14":65.38,"sma_20":44.71,"sma_60":45.64,"sma_120":44.86},{"date":"2026-01-14","open":43.99,"high":44.9,"low":43.97,"close":44.81,"volume":6238528,"rsi_14":71.63,"sma_20":44.79,"sma_60":45.62,"sma_120":44.89},{"date":"2026-01-15","open":44.91,"high":45.42,"low":44.76,"close":45.22,"volume":4619793,"rsi_14":73.24,"sma_20":44.91,"sma_60":45.61,"sma_120":44.93},{"date":"2026-01-16","open":45.23,"high":46.0,"low":45.09,"close":45.96,"volume":8687637,"rsi_14":77.85,"sma_20":45.05,"sma_60":45.62,"sma_120":44.98},{"date":"2026-01-20","open":45.62,"high":46.06,"low":45.42,"close":45.89,"volume":5208316,"rsi_14":76.27,"sma_20":45.19,"sma_60":45.62,"sma_120":45.03},{"date":"2026-01-21","open":46.2,"high":46.23,"low":45.41,"close":45.99,"volume":4844168,"rsi_14":76.48,"sma_20":45.34,"sma_60":45.63,"sma_120":45.07},{"date":"2026-01-22","open":45.97,"high":46.02,"low":45.08,"close":45.68,"volume":4976980,"rsi_14":74.36,"sma_20":45.48,"sma_60":45.64,"sma_120":45.11},{"date":"2026-01-23","open":45.78,"high":45.78,"low":44.73,"close":45.21,"volume":4172100,"rsi_14":63.89,"sma_20":45.57,"sma_60":45.64,"sma_120":45.14},{"date":"2026-01-26","open":45.5,"high":45.77,"low":45.12,"close":45.41,"volume":4067300,"rsi_14":72.56,"sma_20":45.67,"sma_60":45.65,"sma_120":45.16},{"date":"2026-01-27","open":45.68,"high":46.18,"low":45.2,"close":46.14,"volume":4708700,"rsi_14":76.27,"sma_20":45.8,"sma_60":45.68,"sma_120":45.2},{"date":"2026-01-28","open":46.0,"high":46.29,"low":45.78,"close":46.03,"volume":3726200,"rsi_14":78.9,"sma_20":45.93,"sma_60":45.7,"sma_120":45.23},{"date":"2026-01-29","open":46.19,"high":46.55,"low":45.61,"close":45.95,"volume":4073200,"rsi_14":77.05,"sma_20":46.05,"sma_60":45.72,"sma_120":45.26},{"date":"2026-01-30","open":45.72,"high":46.03,"low":45.44,"close":45.96,"volume":5063500,"rsi_14":77.73,"sma_20":46.17,"sma_60":45.74,"sma_120":45.3},{"date":"2026-02-02","open":45.99,"high":46.31,"low":45.57,"close":45.62,"volume":3328800,"rsi_14":72.07,"sma_20":46.26,"sma_60":45.76,"sma_120":45.33},{"date":"2026-02-03","open":45.73,"high":46.45,"low":45.25,"close":45.53,"volume":8310900,"rsi_14":67.1,"sma_20":46.37,"sma_60":45.78,"sma_120":45.35},{"date":"2026-02-04","open":45.66,"high":45.83,"low":44.76,"close":45.05,"volume":10749700,"rsi_14":52.91,"sma_20":46.44,"sma_60":45.79,"sma_120":45.37},{"date":"2026-02-05","open":45.24,"high":45.68,"low":44.88,"close":45.62,"volume":5056800,"rsi_14":54.71,"sma_20":46.57,"sma_60":45.81,"sma_120":45.4},{"date":"2026-02-06","open":45.78,"high":46.31,"low":45.39,"close":45.71,"volume":3240000,"rsi_14":41.23,"sma_20":46.66,"sma_60":45.81,"sma_120":45.43},{"date":"2026-02-09","open":45.58,"high":46.09,"low":45.42,"close":45.89,"volume":4198100,"rsi_14":44.71,"sma_20":46.77,"sma_60":45.82,"sma_120":45.46},{"date":"2026-02-10","open":46.0,"high":46.97,"low":45.8,"close":46.72,"volume":5639846,"rsi_14":74.9,"sma_20":45.63,"sma_60":45.66,"sma_120":45.15},{"date":"2026-02-11","open":46.67,"high":47.16,"low":46.56,"close":46.98,"volume":4586043,"rsi_14":84.28,"sma_20":45.78,"sma_60":45.69,"sma_120":45.18},{"date":"2026-02-12","open":47.2,"high":48.26,"low":47.15,"close":47.87,"volume":6927743,"rsi_14":86.76,"sma_20":45.98,"sma_60":45.74,"sma_120":45.23},{"date":"2026-02-13","open":47.84,"high":49.15,"low":47.75,"close":49.11,"volume":6336437,"rsi_14":93.15,"sma_20":46.24,"sma_60":45.8,"sma_120":45.28},{"date":"2026-02-17","open":49.21,"high":49.39,"low":48.24,"close":48.37,"volume":6093449,"rsi_14":65.02,"sma_20":47.46,"sma_60":46.04,"sma_120":45.68},{"date":"2026-02-18","open":48.46,"high":49.1,"low":47.8,"close":47.97,"volume":8848200,"rsi_14":61.57,"sma_20":47.55,"sma_60":46.08,"sma_120":45.72},{"date":"2026-02-19","open":48.39,"high":48.96,"low":48.12,"close":48.59,"volume":5147700,"rsi_14":65.64,"sma_20":47.66,"sma_60":46.13,"sma_120":45.77},{"date":"2026-02-20","open":49.07,"high":49.23,"low":48.54,"close":49.21,"volume":5267756,"rsi_14":68.38,"sma_20":47.81,"sma_60":46.19,"sma_120":45.83},{"date":"2026-02-23","open":49.24,"high":49.82,"low":49.1,"close":49.44,"volume":4443300,"rsi_14":72.49,"sma_20":48.01,"sma_60":46.24,"sma_120":45.88},{"date":"2026-02-24","open":49.31,"high":49.72,"low":48.66,"close":49.64,"volume":4672461,"rsi_14":86.43,"sma_20":47.0,"sma_60":46.01,"sma_120":45.45},{"date":"2026-02-25","open":49.35,"high":49.79,"low":48.71,"close":49.64,"volume":3547235,"rsi_14":79.12,"sma_20":48.36,"sma_60":46.35,"sma_120":46.0},{"date":"2026-02-26","open":49.47,"high":49.98,"low":49.47,"close":49.64,"volume":2509942,"rsi_14":83.56,"sma_20":47.58,"sma_60":46.17,"sma_120":45.56},{"date":"2026-02-27","open":49.84,"high":50.32,"low":49.6,"close":50.15,"volume":4262473,"rsi_14":83.79,"sma_20":47.91,"sma_60":46.26,"sma_120":45.63},{"date":"2026-03-02","open":50.03,"high":50.38,"low":49.87,"close":49.97,"volume":3389634,"rsi_14":80.29,"sma_20":48.89,"sma_60":46.57,"sma_120":46.19},{"date":"2026-03-03","open":49.44,"high":49.98,"low":48.78,"close":49.57,"volume":4188739,"rsi_14":72.78,"sma_20":49.07,"sma_60":46.66,"sma_120":46.25},{"date":"2026-03-04","open":49.48,"high":50.1,"low":49.18,"close":49.79,"volume":3819661,"rsi_14":75.83,"sma_20":48.83,"sma_60":46.48,"sma_120":45.82},{"date":"2026-03-05","open":49.41,"high":49.55,"low":48.77,"close":49.32,"volume":5409755,"rsi_14":74.16,"sma_20":49.08,"sma_60":46.56,"sma_120":45.87},{"date":"2026-03-06","open":49.04,"high":50.0,"low":48.76,"close":49.83,"volume":4006017,"rsi_14":73.83,"sma_20":49.32,"sma_60":46.64,"sma_120":45.93},{"date":"2026-03-09","open":49.72,"high":50.05,"low":49.16,"close":49.95,"volume":4522846,"rsi_14":67.1,"sma_20":49.87,"sma_60":47.05,"sma_120":46.49},{"date":"2026-03-10","open":49.62,"high":50.13,"low":49.53,"close":49.66,"volume":2824415,"rsi_14":69.43,"sma_20":50.07,"sma_60":47.15,"sma_120":46.55},{"date":"2026-03-11","open":49.53,"high":49.74,"low":49.25,"close":49.65,"volume":4527173,"rsi_14":55.81,"sma_20":49.87,"sma_60":46.86,"sma_120":46.11},{"date":"2026-03-12","open":49.63,"high":50.41,"low":49.54,"close":49.81,"volume":3324596,"rsi_14":59.18,"sma_20":50.36,"sma_60":47.37,"sma_120":46.68},{"date":"2026-03-13","open":50.17,"high":50.73,"low":49.95,"close":50.15,"volume":5545294,"rsi_14":62.83,"sma_20":50.25,"sma_60":47.0,"sma_120":46.23},{"date":"2026-03-16","open":50.73,"high":50.9,"low":50.45,"close":50.74,"volume":4124073,"rsi_14":64.4,"sma_20":50.46,"sma_60":47.07,"sma_120":46.3},{"date":"2026-03-17","open":50.92,"high":50.99,"low":50.12,"close":50.2,"volume":4589648,"rsi_14":56.47,"sma_20":50.62,"sma_60":47.14,"sma_120":46.37},{"date":"2026-03-18","open":50.02,"high":50.19,"low":49.65,"close":49.66,"volume":3267764,"rsi_14":50.3,"sma_20":50.71,"sma_60":47.2,"sma_120":46.43},{"date":"2026-03-19","open":49.7,"high":49.97,"low":48.34,"close":48.71,"volume":7457317,"rsi_14":36.45,"sma_20":50.69,"sma_60":47.23,"sma_120":46.48},{"date":"2026-03-20","open":48.77,"high":48.98,"low":47.25,"close":47.58,"volume":8570384,"rsi_14":31.0,"sma_20":50.65,"sma_60":47.27,"sma_120":46.52},{"date":"2026-03-23","open":47.92,"high":48.51,"low":47.57,"close":47.8,"volume":4139902,"rsi_14":35.37,"sma_20":50.58,"sma_60":47.32,"sma_120":46.57},{"date":"2026-03-24","open":47.5,"high":48.59,"low":47.5,"close":48.19,"volume":3084443,"rsi_14":36.99,"sma_20":50.5,"sma_60":47.38,"sma_120":46.61},{"date":"2026-03-25","open":48.63,"high":48.98,"low":48.35,"close":48.54,"volume":4943784,"rsi_14":43.7,"sma_20":50.45,"sma_60":47.46,"sma_120":46.67},{"date":"2026-03-26","open":48.38,"high":49.3,"low":48.21,"close":49.04,"volume":4360559,"rsi_14":43.56,"sma_20":50.42,"sma_60":47.54,"sma_120":46.72},{"date":"2026-03-27","open":49.21,"high":51.26,"low":48.88,"close":49.04,"volume":3857615,"rsi_14":42.14,"sma_20":50.36,"sma_60":47.63,"sma_120":46.77},{"date":"2026-03-30","open":49.77,"high":50.05,"low":49.26,"close":49.42,"volume":3294419,"rsi_14":48.12,"sma_20":50.33,"sma_60":47.72,"sma_120":46.83},{"date":"2026-03-31","open":49.5,"high":49.75,"low":49.02,"close":49.66,"volume":4003116,"rsi_14":50.23,"sma_20":50.34,"sma_60":47.83,"sma_120":46.89},{"date":"2026-04-01","open":49.48,"high":50.04,"low":49.41,"close":49.95,"volume":4242386,"rsi_14":51.03,"sma_20":50.34,"sma_60":47.94,"sma_120":46.95},{"date":"2026-04-02","open":50.09,"high":50.5,"low":49.82,"close":50.29,"volume":2981090,"rsi_14":51.14,"sma_20":50.39,"sma_60":48.06,"sma_120":47.02},{"date":"2026-04-06","open":50.13,"high":50.39,"low":49.85,"close":50.01,"volume":2245704,"rsi_14":44.11,"sma_20":50.4,"sma_60":48.17,"sma_120":47.09},{"date":"2026-04-07","open":50.08,"high":50.29,"low":49.81,"close":49.99,"volume":3831603,"rsi_14":48.22,"sma_20":50.4,"sma_60":48.28,"sma_120":47.15},{"date":"2026-04-08","open":50.34,"high":50.38,"low":49.46,"close":50.38,"volume":2878305,"rsi_14":56.61,"sma_20":50.44,"sma_60":48.4,"sma_120":47.21},{"date":"2026-04-09","open":50.28,"high":51.3,"low":50.24,"close":50.88,"volume":3379496,"rsi_14":71.54,"sma_20":50.5,"sma_60":48.52,"sma_120":47.28},{"date":"2026-04-10","open":50.8,"high":50.97,"low":50.33,"close":50.41,"volume":3047362,"rsi_14":82.79,"sma_20":50.53,"sma_60":48.64,"sma_120":47.34},{"date":"2026-04-13","open":50.49,"high":50.49,"low":49.69,"close":50.04,"volume":3175033,"rsi_14":74.43,"sma_20":50.53,"sma_60":48.75,"sma_120":47.38},{"date":"2026-04-14","open":49.95,"high":50.27,"low":49.59,"close":50.03,"volume":4311717,"rsi_14":72.47,"sma_20":50.49,"sma_60":48.86,"sma_120":47.43},{"date":"2026-04-15","open":49.87,"high":50.07,"low":49.47,"close":49.55,"volume":5098601,"rsi_14":61.71,"sma_20":50.46,"sma_60":48.95,"sma_120":47.47},{"date":"2026-04-16","open":49.45,"high":49.75,"low":48.83,"close":49.58,"volume":4527967,"rsi_14":57.07,"sma_20":50.45,"sma_60":49.05,"sma_120":47.51},{"date":"2026-04-17","open":49.5,"high":49.5,"low":48.41,"close":49.11,"volume":5109565,"rsi_14":50.8,"sma_20":50.47,"sma_60":49.13,"sma_120":47.55},{"date":"2026-04-20","open":49.1,"high":49.51,"low":48.3,"close":48.47,"volume":3892247,"rsi_14":39.52,"sma_20":50.52,"sma_60":49.21,"sma_120":47.58},{"date":"2026-04-21","open":48.52,"high":48.75,"low":47.52,"close":47.55,"volume":7993798,"rsi_14":29.83,"sma_20":50.51,"sma_60":49.27,"sma_120":47.59},{"date":"2026-04-22","open":47.96,"high":48.23,"low":47.29,"close":47.47,"volume":4173984,"rsi_14":25.15,"sma_20":50.47,"sma_60":49.32,"sma_120":47.61},{"date":"2026-04-23","open":47.98,"high":48.64,"low":47.9,"close":48.64,"volume":4490184,"rsi_14":35.64,"sma_20":50.47,"sma_60":49.41,"sma_120":47.64},{"date":"2026-04-24","open":48.61,"high":48.78,"low":48.14,"close":48.43,"volume":3722173,"rsi_14":36.29,"sma_20":50.44,"sma_60":49.48,"sma_120":47.66},{"date":"2026-04-27","open":48.57,"high":48.92,"low":48.42,"close":48.46,"volume":4352354,"rsi_14":36.79,"sma_20":50.41,"sma_60":49.56,"sma_120":47.68},{"date":"2026-04-28","open":48.98,"high":48.98,"low":48.46,"close":48.6,"volume":4778130,"rsi_14":33.57,"sma_20":50.37,"sma_60":49.64,"sma_120":47.7},{"date":"2026-04-29","open":48.0,"high":48.45,"low":47.54,"close":47.97,"volume":5390372,"rsi_14":24.13,"sma_20":50.29,"sma_60":49.72,"sma_120":47.71},{"date":"2026-04-30","open":48.21,"high":48.84,"low":46.12,"close":46.58,"volume":16153104,"rsi_14":20.72,"sma_20":50.11,"sma_60":49.76,"sma_120":47.71},{"date":"2026-05-01","open":46.8,"high":46.8,"low":45.85,"close":45.99,"volume":11488097,"rsi_14":20.12,"sma_20":49.89,"sma_60":49.79,"sma_120":47.71},{"date":"2026-05-04","open":45.71,"high":46.38,"low":45.36,"close":45.85,"volume":10818421,"rsi_14":19.74,"sma_20":49.68,"sma_60":49.8,"sma_120":47.71},{"date":"2026-05-05","open":45.82,"high":46.01,"low":44.92,"close":44.97,"volume":8235507,"rsi_14":18.65,"sma_20":49.43,"sma_60":49.79,"sma_120":47.7},{"date":"2026-05-06","open":44.88,"high":45.22,"low":44.41,"close":44.65,"volume":8966013,"rsi_14":17.44,"sma_20":49.13,"sma_60":49.76,"sma_120":47.69},{"date":"2026-05-07","open":44.53,"high":44.74,"low":44.3,"close":44.73,"volume":4963008,"rsi_14":17.75,"sma_20":48.8,"sma_60":49.72,"sma_120":47.67},{"date":"2026-05-08","open":44.77,"high":45.06,"low":43.85,"close":43.9,"volume":6388637,"rsi_14":17.36,"sma_20":48.44,"sma_60":49.67,"sma_120":47.65},{"date":"2026-05-11","open":44.05,"high":44.28,"low":43.86,"close":44.17,"volume":4689904,"rsi_14":22.73,"sma_20":48.12,"sma_60":49.63,"sma_120":47.63},{"date":"2026-05-12","open":44.17,"high":44.48,"low":43.84,"close":44.28,"volume":4408252,"rsi_14":24.17,"sma_20":47.8,"sma_60":49.58,"sma_120":47.62},{"date":"2026-05-13","open":44.06,"high":44.06,"low":43.44,"close":43.69,"volume":3858880,"rsi_14":8.33,"sma_20":47.48,"sma_60":49.52,"sma_120":47.6},{"date":"2026-05-14","open":43.68,"high":44.2,"low":43.68,"close":44.07,"volume":3267667,"rsi_14":13.67,"sma_20":47.18,"sma_60":49.45,"sma_120":47.59},{"date":"2026-05-15","open":44.23,"high":44.54,"low":43.3,"close":43.39,"volume":4844867,"rsi_14":12.12,"sma_20":46.86,"sma_60":49.34,"sma_120":47.57},{"date":"2026-05-18","open":43.9,"high":44.04,"low":43.61,"close":43.89,"volume":4273749,"rsi_14":16.3,"sma_20":46.61,"sma_60":49.26,"sma_120":47.56},{"date":"2026-05-19","open":43.89,"high":44.74,"low":43.75,"close":44.63,"volume":4459728,"rsi_14":25.48,"sma_20":46.44,"sma_60":49.17,"sma_120":47.55},{"date":"2026-05-20","open":44.77,"high":45.28,"low":44.66,"close":45.0,"volume":4042800,"rsi_14":34.94,"sma_20":46.29,"sma_60":49.09,"sma_120":47.55},{"date":"2026-05-21","open":44.86,"high":45.1,"low":44.21,"close":45.06,"volume":3205540,"rsi_14":38.83,"sma_20":46.08,"sma_60":49.0,"sma_120":47.54},{"date":"2026-05-22","open":45.08,"high":45.94,"low":45.03,"close":45.86,"volume":4451940,"rsi_14":46.51,"sma_20":45.92,"sma_60":48.93,"sma_120":47.55},{"date":"2026-05-26","open":46.09,"high":46.4,"low":45.82,"close":46.19,"volume":5437814,"rsi_14":56.14,"sma_20":45.79,"sma_60":48.85,"sma_120":47.55},{"date":"2026-05-27","open":46.09,"high":46.68,"low":45.86,"close":46.33,"volume":5406197,"rsi_14":60.06,"sma_20":45.65,"sma_60":48.78,"sma_120":47.56},{"date":"2026-05-28","open":46.32,"high":46.53,"low":45.69,"close":45.74,"volume":3902529,"rsi_14":57.76,"sma_20":45.51,"sma_60":48.71,"sma_120":47.56},{"date":"2026-05-29","open":45.76,"high":46.13,"low":45.56,"close":45.94,"volume":5728701,"rsi_14":67.85,"sma_20":45.45,"sma_60":48.64,"sma_120":47.56},{"date":"2026-06-01","open":45.66,"high":45.99,"low":44.91,"close":44.94,"volume":4118531,"rsi_14":56.07,"sma_20":45.37,"sma_60":48.55,"sma_120":47.56},{"date":"2026-06-02","open":45.08,"high":45.5,"low":44.82,"close":44.88,"volume":5419027,"rsi_14":54.71,"sma_20":45.3,"sma_60":48.46,"sma_120":47.55},{"date":"2026-06-03","open":44.99,"high":45.85,"low":44.93,"close":45.1,"volume":7137568,"rsi_14":61.8,"sma_20":45.29,"sma_60":48.37,"sma_120":47.54},{"date":"2026-06-04","open":45.49,"high":45.65,"low":44.65,"close":45.2,"volume":6381526,"rsi_14":59.76,"sma_20":45.29,"sma_60":48.29,"sma_120":47.53},{"date":"2026-06-05","open":45.45,"high":46.29,"low":45.37,"close":45.97,"volume":3879957,"rsi_14":71.94,"sma_20":45.35,"sma_60":48.22,"sma_120":47.54},{"date":"2026-06-08","open":45.86,"high":45.98,"low":45.08,"close":45.27,"volume":4170149,"rsi_14":61.34,"sma_20":45.42,"sma_60":48.13,"sma_120":47.53},{"date":"2026-06-09","open":45.42,"high":45.78,"low":45.07,"close":45.46,"volume":6126811,"rsi_14":57.37,"sma_20":45.48,"sma_60":48.04,"sma_120":47.52},{"date":"2026-06-10","open":45.83,"high":46.13,"low":45.25,"close":45.98,"volume":3205361,"rsi_14":58.6,"sma_20":45.57,"sma_60":47.96,"sma_120":47.51},{"date":"2026-06-11","open":46.22,"high":46.56,"low":46.1,"close":46.22,"volume":4414198,"rsi_14":59.83,"sma_20":45.7,"sma_60":47.88,"sma_120":47.51},{"date":"2026-06-12","open":46.54,"high":46.9,"low":46.12,"close":46.57,"volume":3227606,"rsi_14":56.55,"sma_20":45.83,"sma_60":47.82,"sma_120":47.51},{"date":"2026-06-15","open":46.35,"high":47.2,"low":46.11,"close":46.88,"volume":4278353,"rsi_14":56.39,"sma_20":46.0,"sma_60":47.78,"sma_120":47.51},{"date":"2026-06-16","open":46.98,"high":47.63,"low":46.85,"close":47.24,"volume":2968523,"rsi_14":58.05,"sma_20":46.17,"sma_60":47.77,"sma_120":47.52},{"date":"2026-06-17","open":47.0,"high":47.37,"low":45.46,"close":45.69,"volume":8574638,"rsi_14":49.7,"sma_20":46.22,"sma_60":47.72,"sma_120":47.52},{"date":"2026-06-18","open":45.56,"high":46.55,"low":45.55,"close":46.0,"volume":6936524,"rsi_14":50.52,"sma_20":46.28,"sma_60":47.68,"sma_120":47.53},{"date":"2026-06-22","open":46.29,"high":46.61,"low":45.83,"close":46.31,"volume":4128581,"rsi_14":61.36,"sma_20":46.34,"sma_60":47.63,"sma_120":47.54},{"date":"2026-06-23","open":46.45,"high":47.05,"low":46.3,"close":46.99,"volume":3718464,"rsi_14":65.94,"sma_20":46.39,"sma_60":47.59,"sma_120":47.56},{"date":"2026-06-24","open":47.18,"high":47.47,"low":46.89,"close":47.36,"volume":3729914,"rsi_14":66.67,"sma_20":46.45,"sma_60":47.55,"sma_120":47.59},{"date":"2026-06-25","open":47.46,"high":47.83,"low":47.17,"close":47.54,"volume":2961263,"rsi_14":67.24,"sma_20":46.52,"sma_60":47.51,"sma_120":47.62},{"date":"2026-06-26","open":47.83,"high":48.02,"low":47.53,"close":48.0,"volume":5175803,"rsi_14":65.5,"sma_20":46.63,"sma_60":47.47,"sma_120":47.65},{"date":"2026-06-29","open":47.98,"high":48.11,"low":47.42,"close":47.59,"volume":3194740,"rsi_14":68.52,"sma_20":46.71,"sma_60":47.43,"sma_120":47.68},{"date":"2026-06-30","open":47.42,"high":47.48,"low":46.98,"close":47.08,"volume":3134177,"rsi_14":62.24,"sma_20":46.82,"sma_60":47.36,"sma_120":47.71},{"date":"2026-07-01","open":47.0,"high":47.19,"low":46.49,"close":46.61,"volume":3345170,"rsi_14":54.92,"sma_20":46.91,"sma_60":47.3,"sma_120":47.73},{"date":"2026-07-02","open":47.52,"high":48.14,"low":46.85,"close":48.06,"volume":4336345,"rsi_14":61.9,"sma_20":47.06,"sma_60":47.26,"sma_120":47.77},{"date":"2026-07-06","open":47.92,"high":48.03,"low":47.18,"close":47.25,"volume":3562399,"rsi_14":54.19,"sma_20":47.16,"sma_60":47.19,"sma_120":47.8},{"date":"2026-07-07","open":47.78,"high":48.64,"low":47.57,"close":47.92,"volume":4103425,"rsi_14":56.1,"sma_20":47.26,"sma_60":47.14,"sma_120":47.83},{"date":"2026-07-08","open":48.03,"high":48.15,"low":47.56,"close":47.63,"volume":4735663,"rsi_14":52.28,"sma_20":47.38,"sma_60":47.08,"sma_120":47.86},{"date":"2026-07-09","open":47.56,"high":47.93,"low":47.04,"close":47.17,"volume":3790945,"rsi_14":59.88,"sma_20":47.46,"sma_60":47.02,"sma_120":47.89},{"date":"2026-07-10","open":47.18,"high":47.57,"low":47.12,"close":47.46,"volume":1772127,"rsi_14":59.84,"sma_20":47.54,"sma_60":46.97,"sma_120":47.91},{"date":"2026-07-13","open":47.51,"high":48.13,"low":47.44,"close":47.96,"volume":2461483,"rsi_14":60.92,"sma_20":47.63,"sma_60":46.94,"sma_120":47.94},{"date":"2026-07-14","open":48.31,"high":48.87,"low":47.63,"close":48.75,"volume":7492251,"rsi_14":61.45,"sma_20":47.74,"sma_60":46.91,"sma_120":47.98},{"date":"2026-07-15","open":48.55,"high":49.02,"low":48.08,"close":48.17,"volume":5738046,"rsi_14":55.05,"sma_20":47.8,"sma_60":46.89,"sma_120":48.01},{"date":"2026-07-16","open":48.1,"high":48.97,"low":48.09,"close":48.63,"volume":4235407,"rsi_14":56.6,"sma_20":47.87,"sma_60":46.88,"sma_120":48.05},{"date":"2026-07-17","open":49.0,"high":49.39,"low":47.96,"close":48.06,"volume":3413353,"rsi_14":50.39,"sma_20":47.99,"sma_60":46.88,"sma_120":48.08},{"date":"2026-07-20","open":48.28,"high":48.73,"low":47.72,"close":48.07,"volume":4572154,"rsi_14":53.04,"sma_20":48.1,"sma_60":46.89,"sma_120":48.11},{"date":"2026-07-21","open":47.77,"high":48.0,"low":47.6,"close":47.92,"volume":3334352,"rsi_14":55.53,"sma_20":48.18,"sma_60":46.87,"sma_120":48.14},{"date":"2026-07-22","open":48.33,"high":48.91,"low":48.09,"close":48.85,"volume":3146349,"rsi_14":63.91,"sma_20":48.27,"sma_60":46.86,"sma_120":48.17},{"date":"2026-07-23","open":48.63,"high":49.32,"low":48.48,"close":49.01,"volume":3603672,"rsi_14":57.07,"sma_20":48.36,"sma_60":46.86,"sma_120":48.21},{"date":"2026-07-24","open":49.3,"high":49.59,"low":49.0,"close":49.44,"volume":2922397,"rsi_14":67.32,"sma_20":48.45,"sma_60":46.87,"sma_120":48.26},{"date":"2026-07-27","open":49.2,"high":49.5,"low":48.7,"close":48.84,"volume":4203559,"rsi_14":57.67,"sma_20":48.5,"sma_60":46.88,"sma_120":48.3},{"date":"2026-07-28","open":49.01,"high":49.96,"low":48.95,"close":49.17,"volume":6061120,"rsi_14":62.3,"sma_20":48.57,"sma_60":46.91,"sma_120":48.34},{"date":"2026-07-29","open":49.45,"high":49.8,"low":48.55,"close":48.65,"volume":5615353,"rsi_14":61.95,"sma_20":48.65,"sma_60":46.95,"sma_120":48.37},{"date":"2026-07-30","open":48.86,"high":49.32,"low":48.08,"close":48.24,"volume":8805000,"rsi_14":56.02,"sma_20":48.73,"sma_60":46.98,"sma_120":48.39},{"date":"2026-07-31","open":48.08,"high":48.24,"low":47.69,"close":47.84,"volume":7469902,"rsi_14":49.06,"sma_20":48.72,"sma_60":47.02,"sma_120":48.41},{"date":"2026-08-03","open":47.79,"high":48.52,"low":47.56,"close":47.96,"volume":6103597,"rsi_14":42.91,"sma_20":48.76,"sma_60":47.07,"sma_120":48.47},{"date":"2026-08-04","open":47.92,"high":48.1,"low":47.27,"close":47.81,"volume":4586209,"rsi_14":46.59,"sma_20":48.75,"sma_60":47.12,"sma_120":48.48},{"date":"2026-08-05","open":47.76,"high":48.53,"low":47.1,"close":47.33,"volume":5717997,"rsi_14":37.62,"sma_20":48.74,"sma_60":47.18,"sma_120":48.48},{"date":"2026-08-06","open":47.61,"high":47.69,"low":46.74,"close":46.91,"volume":5762347,"rsi_14":38.72,"sma_20":48.73,"sma_60":47.23,"sma_120":48.47},{"date":"2026-08-07","open":46.8,"high":47.66,"low":46.59,"close":47.47,"volume":4112277,"rsi_14":39.71,"sma_20":48.7,"sma_60":47.27,"sma_120":48.44},{"date":"2026-08-10","open":47.19,"high":47.34,"low":46.63,"close":46.76,"volume":3113551,"rsi_14":35.96,"sma_20":48.62,"sma_60":47.32,"sma_120":48.42},{"date":"2026-08-11","open":46.59,"high":47.12,"low":46.47,"close":46.84,"volume":2396519,"rsi_14":24.82,"sma_20":48.5,"sma_60":47.35,"sma_120":48.41},{"date":"2026-08-12","open":46.76,"high":47.41,"low":46.65,"close":47.01,"volume":3726493,"rsi_14":24.75,"sma_20":48.42,"sma_60":47.41,"sma_120":48.38},{"date":"2026-08-13","open":47.14,"high":47.37,"low":46.8,"close":46.84,"volume":3499778,"rsi_14":17.13,"sma_20":48.31,"sma_60":47.45,"sma_120":48.36},{"date":"2026-08-14","open":46.66,"high":47.45,"low":46.66,"close":47.41,"volume":2588709,"rsi_14":29.39,"sma_20":48.25,"sma_60":47.49,"sma_120":48.33},{"date":"2026-08-17","open":47.3,"high":47.52,"low":46.91,"close":47.42,"volume":2992955,"rsi_14":24.25,"sma_20":48.19,"sma_60":47.52,"sma_120":48.3},{"date":"2026-08-18","open":48.0,"high":48.26,"low":47.23,"close":47.26,"volume":4302935,"rsi_14":26.48,"sma_20":48.14,"sma_60":47.55,"sma_120":48.28},{"date":"2026-08-19","open":47.6,"high":47.71,"low":46.8,"close":47.25,"volume":3476179,"rsi_14":29.58,"sma_20":48.03,"sma_60":47.57,"sma_120":48.25},{"date":"2026-08-20","open":47.17,"high":47.77,"low":47.09,"close":47.18,"volume":3392830,"rsi_14":32.46,"sma_20":47.92,"sma_60":47.58,"sma_120":48.21},{"date":"2026-08-21","open":47.18,"high":47.35,"low":45.91,"close":45.96,"volume":4443563,"rsi_14":21.53,"sma_20":47.72,"sma_60":47.56,"sma_120":48.17},{"date":"2026-08-24","open":46.19,"high":46.66,"low":45.91,"close":46.57,"volume":3383603,"rsi_14":32.22,"sma_20":47.58,"sma_60":47.57,"sma_120":48.14},{"date":"2026-08-25","open":46.69,"high":46.91,"low":46.51,"close":46.62,"volume":3179372,"rsi_14":36.26,"sma_20":47.43,"sma_60":47.57,"sma_120":48.1},{"date":"2026-08-26","open":46.62,"high":47.03,"low":46.51,"close":46.73,"volume":4499255},{"date":"2026-08-27","open":46.31,"high":46.4,"low":46.02,"close":46.25,"volume":3628800,"rsi_14":36.2,"sma_20":47.19,"sma_60":47.61,"sma_120":48.04},{"date":"2026-08-28","open":46.52,"high":46.64,"low":45.72,"close":45.88,"volume":2343435,"rsi_14":39.22,"sma_20":47.07,"sma_60":47.62,"sma_120":47.99},{"date":"2026-08-31","open":45.53,"high":46.01,"low":45.32,"close":45.86,"volume":5125306,"rsi_14":38.0,"sma_20":46.94,"sma_60":47.62,"sma_120":47.95},{"date":"2026-09-01","open":46.06,"high":46.3,"low":45.75,"close":46.16,"volume":5257733,"rsi_14":39.76,"sma_20":46.83,"sma_60":47.62,"sma_120":47.92},{"date":"2026-09-02","open":46.14,"high":46.35,"low":45.54,"close":46.29,"volume":3358680,"rsi_14":43.31,"sma_20":46.76,"sma_60":47.62,"sma_120":47.88},{"date":"2026-09-03","open":46.5,"high":47.11,"low":46.36,"close":47.04,"volume":4890423},{"date":"2026-09-04","open":46.75,"high":47.24,"low":46.66,"close":46.77,"volume":3992219,"rsi_14":42.86,"sma_20":46.7,"sma_60":47.65,"sma_120":47.8},{"date":"2026-09-08","open":46.64,"high":47.02,"low":46.45,"close":46.45,"volume":5663023},{"date":"2026-09-09","open":46.55,"high":46.68,"low":45.78,"close":46.21,"volume":5595606,"rsi_14":39.47,"sma_20":46.66,"sma_60":47.63,"sma_120":47.73},{"date":"2026-09-10","open":46.37,"high":46.69,"low":46.01,"close":46.25,"volume":4505729,"rsi_14":40.83,"sma_20":46.62,"sma_60":47.61,"sma_120":47.7},{"date":"2026-09-11","open":46.58,"high":46.58,"low":45.89,"close":46.13,"volume":3827130,"rsi_14":52.23,"sma_20":46.58,"sma_60":47.59,"sma_120":47.68},{"date":"2026-09-14","open":46.41,"high":46.43,"low":45.44,"close":45.83,"volume":4098979,"rsi_14":39.43,"sma_20":46.51,"sma_60":47.58,"sma_120":47.65},{"date":"2026-09-15","open":45.75,"high":45.9,"low":45.11,"close":45.33,"volume":3458877,"rsi_14":33.67,"sma_20":46.4,"sma_60":47.56,"sma_120":47.62},{"date":"2026-09-16","open":45.61,"high":45.73,"low":45.17,"close":45.38,"volume":3252938},{"date":"2026-09-17","open":45.52,"high":45.76,"low":45.31,"close":45.73,"volume":2907183,"rsi_14":42.78,"sma_20":46.23,"sma_60":47.51,"sma_120":47.55},{"date":"2026-09-18","open":45.52,"high":45.6,"low":45.14,"close":45.26,"volume":5598043,"rsi_14":41.97,"sma_20":46.14,"sma_60":47.47,"sma_120":47.51},{"date":"2026-09-21","open":45.25,"high":45.31,"low":44.88,"close":44.97,"volume":3280059,"rsi_14":39.42,"sma_20":46.09,"sma_60":47.42,"sma_120":47.47},{"date":"2026-09-22","open":44.9,"high":45.27,"low":44.7,"close":44.73,"volume":2872208,"rsi_14":32.43,"sma_20":45.99,"sma_60":47.36,"sma_120":47.42},{"date":"2026-09-23","open":44.55,"high":44.58,"low":43.63,"close":43.65,"volume":4230226},{"date":"2026-09-24","open":43.7,"high":43.84,"low":43.17,"close":43.19,"volume":4021097,"rsi_14":9.32,"sma_20":45.67,"sma_60":47.21,"sma_120":47.29},{"date":"2026-09-25","open":43.13,"high":43.37,"low":42.81,"close":43.3,"volume":4121354,"rsi_14":12.04,"sma_20":45.52,"sma_60":47.15,"sma_120":47.22},{"date":"2026-09-28","open":43.21,"high":43.28,"low":42.67,"close":43.02,"volume":3523360,"rsi_14":12.2,"sma_20":45.38,"sma_60":47.06,"sma_120":47.16},{"date":"2026-09-29","open":42.85,"high":43.68,"low":42.76,"close":43.64,"volume":4135506,"rsi_14":23.98,"sma_20":45.27,"sma_60":46.99,"sma_120":47.09},{"date":"2026-09-30","open":43.86,"high":43.91,"low":43.33,"close":43.33,"volume":4594869,"rsi_14":21.81,"sma_20":45.12,"sma_60":46.9,"sma_120":47.02},{"date":"2026-10-01","open":43.09,"high":43.48,"low":42.7,"close":43.39,"volume":7629523,"rsi_14":23.32,"sma_20":44.98,"sma_60":46.83,"sma_120":46.95},{"date":"2026-10-02","open":43.61,"high":43.95,"low":43.33,"close":43.34,"volume":5702997,"rsi_14":24.49,"sma_20":44.8,"sma_60":46.75,"sma_120":46.89},{"date":"2026-10-05","open":43.38,"high":44.01,"low":43.05,"close":43.64,"volume":4334685},{"date":"2026-10-06","open":43.87,"high":44.26,"low":43.8,"close":44.26,"volume":3596677,"rsi_14":39.26,"sma_20":44.53,"sma_60":46.61,"sma_120":46.77},{"date":"2026-10-07","open":44.41,"high":44.73,"low":44.22,"close":44.58,"volume":6748387,"rsi_14":38.9,"sma_20":44.45,"sma_60":46.54,"sma_120":46.72},{"date":"2026-10-08","open":44.57,"high":45.02,"low":44.41,"close":44.85,"volume":5644946,"rsi_14":45.91,"sma_20":44.38,"sma_60":46.47,"sma_120":46.68},{"date":"2026-10-09","open":44.83,"high":45.19,"low":44.72,"close":45.0,"volume":2900349,"rsi_14":50.31,"sma_20":44.32,"sma_60":46.4,"sma_120":46.64},{"date":"2026-10-12","open":45.07,"high":45.41,"low":44.82,"close":45.36,"volume":4064851,"rsi_14":56.4,"sma_20":44.3,"sma_60":46.35,"sma_120":46.62},{"date":"2026-10-13","open":45.54,"high":45.71,"low":44.56,"close":45.21,"volume":4932673,"rsi_14":69.73,"sma_20":44.29,"sma_60":46.3,"sma_120":46.59},{"date":"2026-10-14","open":45.2,"high":45.52,"low":44.86,"close":45.41,"volume":3267644,"rsi_14":79.27,"sma_20":44.29,"sma_60":46.25,"sma_120":46.56},{"date":"2026-10-15","open":45.99,"high":46.04,"low":45.36,"close":45.55,"volume":5329962,"rsi_14":79.35,"sma_20":44.28,"sma_60":46.18,"sma_120":46.52},{"date":"2026-10-16","open":45.84,"high":46.36,"low":45.47,"close":46.19,"volume":4470050,"rsi_14":87.83,"sma_20":44.33,"sma_60":46.13,"sma_120":46.5},{"date":"2026-10-19","open":45.98,"high":46.16,"low":45.17,"close":45.25,"volume":4472192,"rsi_14":67.77,"sma_20":44.34,"sma_60":46.05,"sma_120":46.46},{"date":"2026-10-20","open":45.56,"high":45.93,"low":45.31,"close":45.72,"volume":4052082,"rsi_14":75.56,"sma_20":44.39,"sma_60":45.99,"sma_120":46.43},{"date":"2026-10-21","open":45.92,"high":46.0,"low":45.45,"close":45.51,"volume":4429987,"rsi_14":71.84,"sma_20":44.49,"sma_60":45.92,"sma_120":46.42},{"date":"2026-10-22","open":45.73,"high":46.54,"low":45.57,"close":46.49,"volume":5369303,"rsi_14":77.35,"sma_20":44.65,"sma_60":45.88,"sma_120":46.41}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.57,"pbr":2.15,"per":18.09,"roa":0.5,"roe":2.23,"grade":"C","comment":"PER 18.09배, ROE 2.23%","revenue":15825000000.0,"analysis":"PER 18.1배입니다. ROE 2.2%입니다. 시가총액 268.95억. 매출 158.25억, 영업이익 29.38억.","eps_basis":"TTM","debt_ratio":2.2406648627754153,"market_cap":26900973600,"net_income":1086000000.0,"total_debt":28983000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":64.3,"total_assets":58221000000.0,"total_equity":12935000000.0,"profit_margin":6.86,"revenue_basis":"TTM","dividend_yield":3.86,"net_income_basis":"TTM","operating_income":2938000000.0,"operating_margin":18.57,"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 77 과매수 구간","D/E(유이자부채/자본총계) 2.2배로 재무 리스크"],"backtest_top3":[],"current_price":46.49,"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":33.34},{"date":"2016-10-25","close":33.62},{"date":"2016-10-26","close":33.96},{"date":"2016-10-27","close":33.9},{"date":"2016-10-28","close":33.96},{"date":"2016-10-31","close":34.29},{"date":"2016-11-01","close":33.47},{"date":"2016-11-02","close":33.36},{"date":"2016-11-03","close":33.29},{"date":"2016-11-04","close":33.57},{"date":"2016-11-07","close":34.41},{"date":"2016-11-08","close":34.5},{"date":"2016-11-09","close":33.49},{"date":"2016-11-10","close":31.85},{"date":"2016-11-11","close":31.62},{"date":"2016-11-14","close":31.84},{"date":"2016-11-15","close":32.09},{"date":"2016-11-16","close":31.87},{"date":"2016-11-17","close":31.96},{"date":"2016-11-18","close":31.4},{"date":"2016-11-21","close":31.91},{"date":"2016-11-22","close":31.9},{"date":"2016-11-23","close":31.49},{"date":"2016-11-25","close":32.14},{"date":"2016-11-28","close":32.59},{"date":"2016-11-29","close":32.55},{"date":"2016-11-30","close":31.29},{"date":"2016-12-01","close":30.99},{"date":"2016-12-02","close":30.57},{"date":"2016-12-05","close":30.5},{"date":"2016-12-06","close":30.37},{"date":"2016-12-07","close":30.06},{"date":"2016-12-08","close":30.53},{"date":"2016-12-09","close":30.73},{"date":"2016-12-12","close":31.06},{"date":"2016-12-13","close":31.61},{"date":"2016-12-14","close":31.29},{"date":"2016-12-15","close":31.32},{"date":"2016-12-16","close":31.78},{"date":"2016-12-19","close":31.65},{"date":"2016-12-20","close":31.29},{"date":"2016-12-21","close":31.42},{"date":"2016-12-22","close":31.22},{"date":"2016-12-23","close":31.27},{"date":"2016-12-27","close":31.28},{"date":"2016-12-28","close":30.84},{"date":"2016-12-29","close":31.12},{"date":"2016-12-30","close":30.97},{"date":"2017-01-03","close":30.95},{"date":"2017-01-04","close":30.97},{"date":"2017-01-05","close":30.85},{"date":"2017-01-06","close":31.13},{"date":"2017-01-09","close":31.01},{"date":"2017-01-10","close":30.37},{"date":"2017-01-11","close":30.73},{"date":"2017-01-12","close":30.68},{"date":"2017-01-13","close":30.61},{"date":"2017-01-17","close":31.15},{"date":"2017-01-18","close":30.76},{"date":"2017-01-19","close":30.31},{"date":"2017-01-20","close":30.04},{"date":"2017-01-23","close":29.61},{"date":"2017-01-24","close":29.58},{"date":"2017-01-25","close":29.8},{"date":"2017-01-26","close":29.82},{"date":"2017-01-27","close":29.99},{"date":"2017-01-30","close":29.82},{"date":"2017-01-31","close":30.32},{"date":"2017-02-01","close":29.84},{"date":"2017-02-02","close":29.95},{"date":"2017-02-03","close":29.89},{"date":"2017-02-06","close":29.88},{"date":"2017-02-07","close":29.99},{"date":"2017-02-08","close":30.04},{"date":"2017-02-09","close":29.88},{"date":"2017-02-10","close":30.45},{"date":"2017-02-13","close":30.53},{"date":"2017-02-14","close":30.36},{"date":"2017-02-15","close":30.4},{"date":"2017-02-16","close":30.62},{"date":"2017-02-17","close":31.01},{"date":"2017-02-21","close":31.33},{"date":"2017-02-22","close":30.79},{"date":"2017-02-23","close":31.39},{"date":"2017-02-24","close":32.32},{"date":"2017-02-27","close":31.81},{"date":"2017-02-28","close":32.43},{"date":"2017-03-01","close":31.56},{"date":"2017-03-02","close":31.64},{"date":"2017-03-03","close":31.74},{"date":"2017-03-06","close":31.32},{"date":"2017-03-07","close":31.18},{"date":"2017-03-08","close":31.11},{"date":"2017-03-09","close":31.1},{"date":"2017-03-10","close":31.26},{"date":"2017-03-13","close":31.1},{"date":"2017-03-14","close":31.0},{"date":"2017-03-15","close":31.59},{"date":"2017-03-16","close":31.13},{"date":"2017-03-17","close":31.36},{"date":"2017-03-20","close":30.96},{"date":"2017-03-21","close":31.36},{"date":"2017-03-22","close":31.41},{"date":"2017-03-23","close":31.2},{"date":"2017-03-24","close":31.34},{"date":"2017-03-27","close":31.39},{"date":"2017-03-28","close":31.61},{"date":"2017-03-29","close":31.57},{"date":"2017-03-30","close":31.37},{"date":"2017-03-31","close":31.82},{"date":"2017-04-03","close":31.46},{"date":"2017-04-04","close":31.73},{"date":"2017-04-05","close":31.78},{"date":"2017-04-06","close":31.76},{"date":"2017-04-07","close":31.32},{"date":"2017-04-10","close":31.6},{"date":"2017-04-11","close":31.44},{"date":"2017-04-12","close":31.61},{"date":"2017-04-13","close":31.27},{"date":"2017-04-17","close":31.43},{"date":"2017-04-18","close":31.47},{"date":"2017-04-19","close":30.85},{"date":"2017-04-20","close":30.66},{"date":"2017-04-21","close":30.61},{"date":"2017-04-24","close":30.71},{"date":"2017-04-25","close":30.61},{"date":"2017-04-26","close":30.52},{"date":"2017-04-27","close":30.52},{"date":"2017-04-28","close":29.94},{"date":"2017-05-01","close":29.46},{"date":"2017-05-02","close":29.03},{"date":"2017-05-03","close":28.95},{"date":"2017-05-04","close":28.87},{"date":"2017-05-05","close":28.83},{"date":"2017-05-08","close":29.06},{"date":"2017-05-09","close":28.76},{"date":"2017-05-10","close":28.85},{"date":"2017-05-11","close":28.81},{"date":"2017-05-12","close":28.72},{"date":"2017-05-15","close":28.93},{"date":"2017-05-16","close":28.69},{"date":"2017-05-17","close":28.59},{"date":"2017-05-18","close":28.16},{"date":"2017-05-19","close":28.24},{"date":"2017-05-22","close":28.44},{"date":"2017-05-23","close":28.5},{"date":"2017-05-24","close":28.67},{"date":"2017-05-25","close":28.86},{"date":"2017-05-26","close":28.92},{"date":"2017-05-30","close":29.19},{"date":"2017-05-31","close":29.24},{"date":"2017-06-01","close":29.39},{"date":"2017-06-02","close":29.45},{"date":"2017-06-05","close":29.11},{"date":"2017-06-06","close":29.06},{"date":"2017-06-07","close":29.14},{"date":"2017-06-08","close":28.87},{"date":"2017-06-09","close":29.11},{"date":"2017-06-12","close":29.51},{"date":"2017-06-13","close":29.37},{"date":"2017-06-14","close":29.59},{"date":"2017-06-15","close":29.79},{"date":"2017-06-16","close":29.93},{"date":"2017-06-19","close":29.87},{"date":"2017-06-20","close":29.87},{"date":"2017-06-21","close":29.43},{"date":"2017-06-22","close":29.18},{"date":"2017-06-23","close":28.91},{"date":"2017-06-26","close":30.09},{"date":"2017-06-27","close":29.72},{"date":"2017-06-28","close":29.1},{"date":"2017-06-29","close":28.82},{"date":"2017-06-30","close":29.16},{"date":"2017-07-03","close":29.06},{"date":"2017-07-05","close":29.21},{"date":"2017-07-06","close":29.31},{"date":"2017-07-07","close":29.25},{"date":"2017-07-10","close":29.31},{"date":"2017-07-11","close":29.28},{"date":"2017-07-12","close":29.73},{"date":"2017-07-13","close":29.66},{"date":"2017-07-14","close":30.2},{"date":"2017-07-17","close":30.24},{"date":"2017-07-18","close":30.45},{"date":"2017-07-19","close":30.83},{"date":"2017-07-20","close":31.23},{"date":"2017-07-21","close":31.74},{"date":"2017-07-24","close":31.25},{"date":"2017-07-25","close":30.87},{"date":"2017-07-26","close":31.1},{"date":"2017-07-27","close":31.25},{"date":"2017-07-28","close":32.15},{"date":"2017-07-31","close":31.91},{"date":"2017-08-01","close":31.93},{"date":"2017-08-02","close":32.21},{"date":"2017-08-03","close":32.06},{"date":"2017-08-04","close":32.07},{"date":"2017-08-07","close":31.79},{"date":"2017-08-08","close":31.95},{"date":"2017-08-09","close":31.61},{"date":"2017-08-10","close":32.04},{"date":"2017-08-11","close":32.17},{"date":"2017-08-14","close":32.48},{"date":"2017-08-15","close":32.7},{"date":"2017-08-16","close":32.69},{"date":"2017-08-17","close":32.65},{"date":"2017-08-18","close":32.83},{"date":"2017-08-21","close":32.92},{"date":"2017-08-22","close":32.9},{"date":"2017-08-23","close":32.93},{"date":"2017-08-24","close":32.67},{"date":"2017-08-25","close":32.69},{"date":"2017-08-28","close":32.8},{"date":"2017-08-29","close":32.66},{"date":"2017-08-30","close":32.6},{"date":"2017-08-31","close":32.58},{"date":"2017-09-01","close":32.42},{"date":"2017-09-05","close":32.52},{"date":"2017-09-06","close":32.3},{"date":"2017-09-07","close":32.12},{"date":"2017-09-08","close":32.21},{"date":"2017-09-11","close":32.51},{"date":"2017-09-12","close":31.76},{"date":"2017-09-13","close":31.48},{"date":"2017-09-14","close":31.64},{"date":"2017-09-15","close":31.62},{"date":"2017-09-18","close":31.25},{"date":"2017-09-19","close":31.37},{"date":"2017-09-20","close":31.19},{"date":"2017-09-21","close":31.15},{"date":"2017-09-22","close":30.89},{"date":"2017-09-25","close":31.11},{"date":"2017-09-26","close":30.83},{"date":"2017-09-27","close":30.06},{"date":"2017-09-28","close":30.07},{"date":"2017-09-29","close":30.83},{"date":"2017-10-02","close":30.85},{"date":"2017-10-03","close":31.02},{"date":"2017-10-04","close":31.35},{"date":"2017-10-05","close":31.33},{"date":"2017-10-06","close":31.38},{"date":"2017-10-09","close":31.41},{"date":"2017-10-10","close":31.59},{"date":"2017-10-11","close":31.83},{"date":"2017-10-12","close":32.45},{"date":"2017-10-13","close":32.49},{"date":"2017-10-16","close":32.06},{"date":"2017-10-17","close":32.17},{"date":"2017-10-18","close":31.99},{"date":"2017-10-19","close":32.3},{"date":"2017-10-20","close":32.13},{"date":"2017-10-23","close":32.13},{"date":"2017-10-24","close":32.01},{"date":"2017-10-25","close":31.84},{"date":"2017-10-26","close":31.78},{"date":"2017-10-27","close":32.3},{"date":"2017-10-30","close":32.67},{"date":"2017-10-31","close":32.95},{"date":"2017-11-01","close":32.56},{"date":"2017-11-02","close":32.6},{"date":"2017-11-03","close":32.75},{"date":"2017-11-06","close":32.77},{"date":"2017-11-07","close":33.14},{"date":"2017-11-08","close":33.73},{"date":"2017-11-09","close":33.6},{"date":"2017-11-10","close":33.88},{"date":"2017-11-13","close":34.21},{"date":"2017-11-14","close":35.05},{"date":"2017-11-15","close":34.78},{"date":"2017-11-16","close":34.64},{"date":"2017-11-17","close":34.65},{"date":"2017-11-20","close":34.55},{"date":"2017-11-21","close":34.23},{"date":"2017-11-22","close":34.24},{"date":"2017-11-24","close":33.94},{"date":"2017-11-27","close":33.94},{"date":"2017-11-28","close":33.54},{"date":"2017-11-29","close":33.67},{"date":"2017-11-30","close":34.14},{"date":"2017-12-01","close":33.76},{"date":"2017-12-04","close":32.58},{"date":"2017-12-05","close":32.35},{"date":"2017-12-06","close":32.37},{"date":"2017-12-07","close":32.72},{"date":"2017-12-08","close":32.83},{"date":"2017-12-11","close":33.14},{"date":"2017-12-12","close":32.66},{"date":"2017-12-13","close":32.27},{"date":"2017-12-14","close":32.12},{"date":"2017-12-15","close":31.83},{"date":"2017-12-18","close":31.51},{"date":"2017-12-19","close":31.01},{"date":"2017-12-20","close":30.59},{"date":"2017-12-21","close":30.59},{"date":"2017-12-22","close":30.48},{"date":"2017-12-26","close":30.32},{"date":"2017-12-27","close":30.32},{"date":"2017-12-28","close":30.45},{"date":"2017-12-29","close":30.62},{"date":"2018-01-02","close":21.7666},{"date":"2018-01-03","close":21.4558},{"date":"2018-01-04","close":21.4135},{"date":"2018-01-05","close":21.2651},{"date":"2018-01-08","close":21.4629},{"date":"2018-01-09","close":21.2298},{"date":"2018-01-10","close":21.0603},{"date":"2018-01-11","close":21.357},{"date":"2018-01-12","close":21.2369},{"date":"2018-01-16","close":21.131},{"date":"2018-01-17","close":21.131},{"date":"2018-01-18","close":20.8767},{"date":"2018-01-19","close":20.7637},{"date":"2018-01-22","close":22.9178},{"date":"2018-01-23","close":22.6},{"date":"2018-01-24","close":21.9643},{"date":"2018-01-25","close":22.6635},{"date":"2018-01-26","close":22.6635},{"date":"2018-01-29","close":22.72},{"date":"2018-01-30","close":22.8259},{"date":"2018-01-31","close":23.2356},{"date":"2018-02-01","close":23.0378},{"date":"2018-02-02","close":22.6776},{"date":"2018-02-05","close":22.3175},{"date":"2018-02-06","close":22.0674},{"date":"2018-02-07","close":22.0103},{"date":"2018-02-08","close":21.8888},{"date":"2018-02-09","close":22.3532},{"date":"2018-02-12","close":22.5032},{"date":"2018-02-13","close":22.9318},{"date":"2018-02-14","close":22.8247},{"date":"2018-02-15","close":23.4247},{"date":"2018-02-16","close":23.5962},{"date":"2018-02-20","close":23.4319},{"date":"2018-02-21","close":23.4033},{"date":"2018-02-22","close":23.5176},{"date":"2018-02-23","close":24.1463},{"date":"2018-02-26","close":24.0534},{"date":"2018-02-27","close":23.5033},{"date":"2018-02-28","close":23.0961},{"date":"2018-03-01","close":23.0818},{"date":"2018-03-02","close":23.0604},{"date":"2018-03-05","close":23.3104},{"date":"2018-03-06","close":22.7532},{"date":"2018-03-07","close":22.5675},{"date":"2018-03-08","close":22.7175},{"date":"2018-03-09","close":23.3247},{"date":"2018-03-12","close":23.3605},{"date":"2018-03-13","close":23.5676},{"date":"2018-03-14","close":23.8748},{"date":"2018-03-15","close":24.0606},{"date":"2018-03-16","close":24.2106},{"date":"2018-03-19","close":24.1391},{"date":"2018-03-20","close":24.1034},{"date":"2018-03-21","close":24.332},{"date":"2018-03-22","close":24.6106},{"date":"2018-03-23","close":24.1034},{"date":"2018-03-26","close":24.282},{"date":"2018-03-27","close":24.6678},{"date":"2018-03-28","close":24.5678},{"date":"2018-03-29","close":24.2963},{"date":"2018-04-02","close":24.1891},{"date":"2018-04-03","close":24.3106},{"date":"2018-04-04","close":24.4177},{"date":"2018-04-05","close":24.5392},{"date":"2018-04-06","close":24.432},{"date":"2018-04-09","close":24.3892},{"date":"2018-04-10","close":24.5678},{"date":"2018-04-11","close":24.6464},{"date":"2018-04-12","close":24.3535},{"date":"2018-04-13","close":24.5821},{"date":"2018-04-16","close":24.7249},{"date":"2018-04-17","close":25.0464},{"date":"2018-04-18","close":25.075},{"date":"2018-04-19","close":24.9107},{"date":"2018-04-20","close":24.6035},{"date":"2018-04-23","close":24.6464},{"date":"2018-04-24","close":24.4963},{"date":"2018-04-25","close":24.4035},{"date":"2018-04-26","close":24.4963},{"date":"2018-04-27","close":24.5035},{"date":"2018-04-30","close":24.5749},{"date":"2018-05-01","close":24.2034},{"date":"2018-05-02","close":24.2963},{"date":"2018-05-03","close":24.2034},{"date":"2018-05-04","close":24.6294},{"date":"2018-05-07","close":24.6439},{"date":"2018-05-08","close":24.0013},{"date":"2018-05-09","close":24.2034},{"date":"2018-05-10","close":24.485},{"date":"2018-05-11","close":24.5933},{"date":"2018-05-14","close":24.3695},{"date":"2018-05-15","close":24.2829},{"date":"2018-05-16","close":24.3117},{"date":"2018-05-17","close":24.0085},{"date":"2018-05-18","close":23.9579},{"date":"2018-05-21","close":24.1312},{"date":"2018-05-22","close":24.2323},{"date":"2018-05-23","close":24.4417},{"date":"2018-05-24","close":24.5067},{"date":"2018-05-25","close":24.6222},{"date":"2018-05-29","close":24.5933},{"date":"2018-05-30","close":24.7161},{"date":"2018-05-31","close":24.8533},{"date":"2018-06-01","close":24.6944},{"date":"2018-06-04","close":24.4201},{"date":"2018-06-05","close":24.5067},{"date":"2018-06-06","close":23.9507},{"date":"2018-06-07","close":24.0735},{"date":"2018-06-08","close":24.059},{"date":"2018-06-11","close":23.8063},{"date":"2018-06-12","close":24.059},{"date":"2018-06-13","close":24.2829},{"date":"2018-06-14","close":24.745},{"date":"2018-06-15","close":25.0555},{"date":"2018-06-18","close":25.0843},{"date":"2018-06-19","close":25.2143},{"date":"2018-06-20","close":25.1927},{"date":"2018-06-21","close":25.3804},{"date":"2018-06-22","close":25.3371},{"date":"2018-06-25","close":26.1386},{"date":"2018-06-26","close":26.0375},{"date":"2018-06-27","close":26.3335},{"date":"2018-06-28","close":26.1313},{"date":"2018-06-29","close":25.9292},{"date":"2018-07-02","close":26.153},{"date":"2018-07-03","close":26.3046},{"date":"2018-07-05","close":26.4707},{"date":"2018-07-06","close":26.5501},{"date":"2018-07-09","close":25.5031},{"date":"2018-07-10","close":25.5537},{"date":"2018-07-11","close":25.9219},{"date":"2018-07-12","close":25.7414},{"date":"2018-07-13","close":25.8786},{"date":"2018-07-16","close":26.1025},{"date":"2018-07-17","close":26.1819},{"date":"2018-07-18","close":25.7486},{"date":"2018-07-19","close":25.7342},{"date":"2018-07-20","close":25.4959},{"date":"2018-07-23","close":25.1493},{"date":"2018-07-24","close":24.9472},{"date":"2018-07-25","close":25.0699},{"date":"2018-07-26","close":25.4237},{"date":"2018-07-27","close":25.2793},{"date":"2018-07-30","close":25.1999},{"date":"2018-07-31","close":25.5826},{"date":"2018-08-01","close":26.3263},{"date":"2018-08-02","close":26.2974},{"date":"2018-08-03","close":26.3913},{"date":"2018-08-06","close":26.4277},{"date":"2018-08-07","close":26.3621},{"date":"2018-08-08","close":26.2527},{"date":"2018-08-09","close":26.4715},{"date":"2018-08-10","close":26.4277},{"date":"2018-08-13","close":26.5152},{"date":"2018-08-14","close":26.5298},{"date":"2018-08-15","close":26.7267},{"date":"2018-08-16","close":27.033},{"date":"2018-08-17","close":27.2007},{"date":"2018-08-20","close":27.0403},{"date":"2018-08-21","close":26.8288},{"date":"2018-08-22","close":26.6538},{"date":"2018-08-23","close":26.8215},{"date":"2018-08-24","close":27.0184},{"date":"2018-08-27","close":26.8653},{"date":"2018-08-28","close":27.0986},{"date":"2018-08-29","close":27.3247},{"date":"2018-08-30","close":27.2591},{"date":"2018-08-31","close":27.2591},{"date":"2018-09-04","close":27.3976},{"date":"2018-09-05","close":27.5654},{"date":"2018-09-06","close":27.682},{"date":"2018-09-07","close":27.3539},{"date":"2018-09-10","close":27.806},{"date":"2018-09-11","close":27.6966},{"date":"2018-09-12","close":27.5289},{"date":"2018-09-13","close":27.5581},{"date":"2018-09-14","close":27.5872},{"date":"2018-09-17","close":27.6601},{"date":"2018-09-18","close":27.6091},{"date":"2018-09-19","close":26.8361},{"date":"2018-09-20","close":26.8799},{"date":"2018-09-21","close":26.909},{"date":"2018-09-24","close":26.8799},{"date":"2018-09-25","close":26.5298},{"date":"2018-09-26","close":26.1871},{"date":"2018-09-27","close":26.6392},{"date":"2018-09-28","close":27.1059},{"date":"2018-10-01","close":26.9893},{"date":"2018-10-02","close":27.2955},{"date":"2018-10-03","close":26.7632},{"date":"2018-10-04","close":27.084},{"date":"2018-10-05","close":27.6966},{"date":"2018-10-08","close":27.7477},{"date":"2018-10-09","close":27.9664},{"date":"2018-10-10","close":27.7477},{"date":"2018-10-11","close":27.1351},{"date":"2018-10-12","close":27.1643},{"date":"2018-10-15","close":27.281},{"date":"2018-10-16","close":27.5654},{"date":"2018-10-17","close":27.6529},{"date":"2018-10-18","close":27.755},{"date":"2018-10-19","close":28.3311},{"date":"2018-10-22","close":28.1633},{"date":"2018-10-23","close":27.8862},{"date":"2018-10-24","close":28.229},{"date":"2018-10-25","close":27.631},{"date":"2018-10-26","close":26.7705},{"date":"2018-10-29","close":27.1716},{"date":"2018-10-30","close":27.1497},{"date":"2018-10-31","close":27.1862},{"date":"2018-11-01","close":27.1059},{"date":"2018-11-02","close":27.0695},{"date":"2018-11-05","close":27.332},{"date":"2018-11-06","close":27.5823},{"date":"2018-11-07","close":27.7959},{"date":"2018-11-08","close":27.7591},{"date":"2018-11-09","close":27.98},{"date":"2018-11-12","close":28.5616},{"date":"2018-11-13","close":28.4806},{"date":"2018-11-14","close":28.2229},{"date":"2018-11-15","close":28.5837},{"date":"2018-11-16","close":28.5469},{"date":"2018-11-19","close":28.3776},{"date":"2018-11-20","close":27.9431},{"date":"2018-11-21","close":27.4645},{"date":"2018-11-23","close":27.6118},{"date":"2018-11-26","close":27.7517},{"date":"2018-11-27","close":27.899},{"date":"2018-11-28","close":27.6854},{"date":"2018-11-29","close":27.3541},{"date":"2018-11-30","close":27.8548},{"date":"2018-12-03","close":28.4144},{"date":"2018-12-04","close":28.3849},{"date":"2018-12-06","close":28.7752},{"date":"2018-12-07","close":28.8856},{"date":"2018-12-10","close":29.1139},{"date":"2018-12-11","close":29.1654},{"date":"2018-12-12","close":28.8856},{"date":"2018-12-13","close":29.0402},{"date":"2018-12-14","close":28.8046},{"date":"2018-12-17","close":27.7738},{"date":"2018-12-18","close":27.7075},{"date":"2018-12-19","close":27.5087},{"date":"2018-12-20","close":27.5382},{"date":"2018-12-21","close":27.3835},{"date":"2018-12-24","close":26.3895},{"date":"2018-12-26","close":26.9491},{"date":"2018-12-27","close":27.2657},{"date":"2018-12-28","close":27.4351},{"date":"2018-12-31","close":27.6486},{"date":"2019-01-02","close":27.0375},{"date":"2019-01-03","close":27.0301},{"date":"2019-01-04","close":27.3688},{"date":"2019-01-07","close":27.7149},{"date":"2019-01-08","close":28.1125},{"date":"2019-01-09","close":27.9431},{"date":"2019-01-10","close":28.407},{"date":"2019-01-11","close":28.2524},{"date":"2019-01-14","close":27.98},{"date":"2019-01-15","close":28.0683},{"date":"2019-01-16","close":28.3334},{"date":"2019-01-17","close":28.5027},{"date":"2019-01-18","close":28.6206},{"date":"2019-01-22","close":28.5322},{"date":"2019-01-23","close":28.9887},{"date":"2019-01-24","close":28.9224},{"date":"2019-01-25","close":28.5616},{"date":"2019-01-28","close":28.4144},{"date":"2019-01-29","close":28.3923},{"date":"2019-01-30","close":28.5322},{"date":"2019-01-31","close":28.8635},{"date":"2019-02-01","close":28.5543},{"date":"2019-02-04","close":28.3776},{"date":"2019-02-05","close":28.488},{"date":"2019-02-06","close":28.7483},{"date":"2019-02-07","close":29.2316},{"date":"2019-02-08","close":29.3655},{"date":"2019-02-11","close":29.2614},{"date":"2019-02-12","close":29.3878},{"date":"2019-02-13","close":29.3803},{"date":"2019-02-14","close":29.3357},{"date":"2019-02-15","close":29.4398},{"date":"2019-02-19","close":29.4473},{"date":"2019-02-20","close":29.4398},{"date":"2019-02-21","close":29.7819},{"date":"2019-02-22","close":30.2801},{"date":"2019-02-25","close":30.0645},{"date":"2019-02-26","close":30.3247},{"date":"2019-02-27","close":30.2801},{"date":"2019-02-28","close":30.3024},{"date":"2019-03-01","close":30.414},{"date":"2019-03-04","close":30.295},{"date":"2019-03-05","close":30.057},{"date":"2019-03-06","close":30.2801},{"date":"2019-03-07","close":30.3247},{"date":"2019-03-08","close":30.4065},{"date":"2019-03-11","close":30.756},{"date":"2019-03-12","close":30.9196},{"date":"2019-03-13","close":30.9494},{"date":"2019-03-14","close":30.6445},{"date":"2019-03-15","close":30.6594},{"date":"2019-03-18","close":30.6668},{"date":"2019-03-19","close":30.0496},{"date":"2019-03-20","close":30.1835},{"date":"2019-03-21","close":30.6668},{"date":"2019-03-22","close":31.0609},{"date":"2019-03-25","close":31.1278},{"date":"2019-03-26","close":31.232},{"date":"2019-03-27","close":31.0238},{"date":"2019-03-28","close":30.7858},{"date":"2019-03-29","close":30.9419},{"date":"2019-04-01","close":30.823},{"date":"2019-04-02","close":30.7412},{"date":"2019-04-03","close":30.5553},{"date":"2019-04-04","close":29.3283},{"date":"2019-04-05","close":30.466},{"date":"2019-04-08","close":30.057},{"date":"2019-04-09","close":30.3768},{"date":"2019-04-10","close":30.3619},{"date":"2019-04-11","close":30.6445},{"date":"2019-04-12","close":30.7635},{"date":"2019-04-15","close":30.6965},{"date":"2019-04-16","close":30.0868},{"date":"2019-04-17","close":29.9158},{"date":"2019-04-18","close":30.1165},{"date":"2019-04-22","close":30.1835},{"date":"2019-04-23","close":30.295},{"date":"2019-04-24","close":30.3842},{"date":"2019-04-25","close":30.5999},{"date":"2019-04-26","close":30.8453},{"date":"2019-04-29","close":30.756},{"date":"2019-04-30","close":31.2543},{"date":"2019-05-01","close":31.1948},{"date":"2019-05-02","close":31.2097},{"date":"2019-05-03","close":31.6038},{"date":"2019-05-06","close":31.4387},{"date":"2019-05-07","close":31.5362},{"date":"2019-05-08","close":31.0935},{"date":"2019-05-09","close":31.0335},{"date":"2019-05-10","close":31.6113},{"date":"2019-05-13","close":31.8514},{"date":"2019-05-14","close":31.5888},{"date":"2019-05-15","close":31.3862},{"date":"2019-05-16","close":31.6338},{"date":"2019-05-17","close":31.8664},{"date":"2019-05-20","close":31.9564},{"date":"2019-05-21","close":31.8064},{"date":"2019-05-22","close":31.9939},{"date":"2019-05-23","close":32.3766},{"date":"2019-05-24","close":32.159},{"date":"2019-05-28","close":31.2436},{"date":"2019-05-29","close":30.7559},{"date":"2019-05-30","close":30.7334},{"date":"2019-05-31","close":30.9435},{"date":"2019-06-03","close":31.2736},{"date":"2019-06-04","close":31.3937},{"date":"2019-06-05","close":32.3166},{"date":"2019-06-06","close":32.5567},{"date":"2019-06-07","close":32.2941},{"date":"2019-06-10","close":32.2791},{"date":"2019-06-11","close":32.0765},{"date":"2019-06-12","close":32.5417},{"date":"2019-06-13","close":32.5267},{"date":"2019-06-14","close":32.9919},{"date":"2019-06-17","close":32.7893},{"date":"2019-06-18","close":32.6467},{"date":"2019-06-19","close":32.6017},{"date":"2019-06-20","close":32.7668},{"date":"2019-06-21","close":32.7743},{"date":"2019-06-24","close":32.7218},{"date":"2019-06-25","close":32.6092},{"date":"2019-06-26","close":31.9114},{"date":"2019-06-27","close":31.8964},{"date":"2019-06-28","close":32.1215},{"date":"2019-07-01","close":32.069},{"date":"2019-07-02","close":32.5867},{"date":"2019-07-03","close":32.8793},{"date":"2019-07-05","close":32.8118},{"date":"2019-07-08","close":32.6767},{"date":"2019-07-09","close":32.6692},{"date":"2019-07-10","close":32.6317},{"date":"2019-07-11","close":32.7068},{"date":"2019-07-12","close":32.5717},{"date":"2019-07-15","close":32.9093},{"date":"2019-07-16","close":32.6767},{"date":"2019-07-17","close":32.8118},{"date":"2019-07-18","close":33.0369},{"date":"2019-07-19","close":32.6317},{"date":"2019-07-22","close":32.7143},{"date":"2019-07-23","close":32.5042},{"date":"2019-07-24","close":32.7293},{"date":"2019-07-25","close":32.9168},{"date":"2019-07-26","close":33.0594},{"date":"2019-07-29","close":33.3671},{"date":"2019-07-30","close":33.3745},{"date":"2019-07-31","close":32.9919},{"date":"2019-08-01","close":33.2995},{"date":"2019-08-02","close":33.202},{"date":"2019-08-05","close":32.5942},{"date":"2019-08-06","close":32.8667},{"date":"2019-08-07","close":32.9802},{"date":"2019-08-08","close":33.495},{"date":"2019-08-09","close":33.4571},{"date":"2019-08-12","close":33.6918},{"date":"2019-08-13","close":33.442},{"date":"2019-08-14","close":32.95},{"date":"2019-08-15","close":33.3966},{"date":"2019-08-16","close":33.8205},{"date":"2019-08-19","close":34.1611},{"date":"2019-08-20","close":34.0097},{"date":"2019-08-21","close":34.426},{"date":"2019-08-22","close":34.5925},{"date":"2019-08-23","close":34.0551},{"date":"2019-08-26","close":34.3579},{"date":"2019-08-27","close":34.3882},{"date":"2019-08-28","close":34.4563},{"date":"2019-08-29","close":34.7742},{"date":"2019-08-30","close":34.8196},{"date":"2019-09-03","close":35.2284},{"date":"2019-09-04","close":35.4555},{"date":"2019-09-05","close":35.2132},{"date":"2019-09-06","close":35.3344},{"date":"2019-09-09","close":35.516},{"date":"2019-09-10","close":35.3798},{"date":"2019-09-11","close":36.0232},{"date":"2019-09-12","close":36.0535},{"date":"2019-09-13","close":35.8566},{"date":"2019-09-16","close":36.0005},{"date":"2019-09-17","close":36.4016},{"date":"2019-09-18","close":36.4168},{"date":"2019-09-19","close":36.4168},{"date":"2019-09-20","close":35.8718},{"date":"2019-09-23","close":36.1519},{"date":"2019-09-24","close":36.6742},{"date":"2019-09-25","close":36.9618},{"date":"2019-09-26","close":36.8861},{"date":"2019-09-27","close":36.659},{"date":"2019-09-30","close":36.5076},{"date":"2019-10-01","close":36.2503},{"date":"2019-10-02","close":35.8112},{"date":"2019-10-03","close":36.1367},{"date":"2019-10-04","close":36.5076},{"date":"2019-10-07","close":36.3562},{"date":"2019-10-08","close":36.0459},{"date":"2019-10-09","close":36.1973},{"date":"2019-10-10","close":36.2578},{"date":"2019-10-11","close":36.2503},{"date":"2019-10-14","close":35.8869},{"date":"2019-10-15","close":36.0308},{"date":"2019-10-16","close":36.1821},{"date":"2019-10-17","close":36.4168},{"date":"2019-10-18","close":36.6212},{"date":"2019-10-21","close":36.712},{"date":"2019-10-22","close":36.606},{"date":"2019-10-23","close":36.6439},{"date":"2019-10-24","close":36.553},{"date":"2019-10-25","close":36.3411},{"date":"2019-10-28","close":35.7809},{"date":"2019-10-29","close":36.0156},{"date":"2019-10-30","close":36.2124},{"date":"2019-10-31","close":36.5757},{"date":"2019-11-01","close":36.606},{"date":"2019-11-04","close":36.3335},{"date":"2019-11-05","close":35.8188},{"date":"2019-11-06","close":35.9485},{"date":"2019-11-07","close":35.6509},{"date":"2019-11-08","close":35.5517},{"date":"2019-11-11","close":35.1244},{"date":"2019-11-12","close":35.3304},{"date":"2019-11-13","close":35.8035},{"date":"2019-11-14","close":35.6662},{"date":"2019-11-15","close":35.8951},{"date":"2019-11-18","close":35.6891},{"date":"2019-11-19","close":35.4296},{"date":"2019-11-20","close":35.7654},{"date":"2019-11-21","close":35.5899},{"date":"2019-11-22","close":36.124},{"date":"2019-11-25","close":36.414},{"date":"2019-11-26","close":36.4522},{"date":"2019-11-27","close":36.4674},{"date":"2019-11-29","close":36.3911},{"date":"2019-12-02","close":36.2614},{"date":"2019-12-03","close":36.4293},{"date":"2019-12-04","close":36.7726},{"date":"2019-12-05","close":36.9405},{"date":"2019-12-06","close":36.9176},{"date":"2019-12-09","close":36.7192},{"date":"2019-12-10","close":36.62},{"date":"2019-12-11","close":36.6429},{"date":"2019-12-12","close":36.5132},{"date":"2019-12-13","close":36.5895},{"date":"2019-12-16","close":37.0168},{"date":"2019-12-17","close":36.8413},{"date":"2019-12-18","close":37.0245},{"date":"2019-12-19","close":37.1694},{"date":"2019-12-20","close":37.2534},{"date":"2019-12-23","close":36.9253},{"date":"2019-12-24","close":36.9939},{"date":"2019-12-26","close":37.0168},{"date":"2019-12-27","close":36.9253},{"date":"2019-12-30","close":37.0016},{"date":"2019-12-31","close":37.0855},{"date":"2020-01-02","close":36.269},{"date":"2020-01-03","close":36.2156},{"date":"2020-01-06","close":36.2843},{"date":"2020-01-07","close":36.2614},{"date":"2020-01-08","close":36.3377},{"date":"2020-01-09","close":36.5285},{"date":"2020-01-10","close":36.353},{"date":"2020-01-13","close":36.4522},{"date":"2020-01-14","close":36.6582},{"date":"2020-01-15","close":36.971},{"date":"2020-01-16","close":37.2229},{"date":"2020-01-17","close":37.4365},{"date":"2020-01-21","close":37.6197},{"date":"2020-01-22","close":38.0699},{"date":"2020-01-23","close":38.4209},{"date":"2020-01-24","close":38.5125},{"date":"2020-01-27","close":38.3522},{"date":"2020-01-28","close":38.6803},{"date":"2020-01-29","close":38.894},{"date":"2020-01-30","close":38.9016},{"date":"2020-01-31","close":38.7567},{"date":"2020-02-03","close":39.2984},{"date":"2020-02-04","close":39.2908},{"date":"2020-02-05","close":39.6113},{"date":"2020-02-06","close":39.4037},{"date":"2020-02-07","close":39.3883},{"date":"2020-02-10","close":39.4883},{"date":"2020-02-11","close":39.6267},{"date":"2020-02-12","close":39.5805},{"date":"2020-02-13","close":39.965},{"date":"2020-02-14","close":40.1572},{"date":"2020-02-18","close":40.1879},{"date":"2020-02-19","close":40.0957},{"date":"2020-02-20","close":39.8189},{"date":"2020-02-21","close":39.6497},{"date":"2020-02-24","close":38.927},{"date":"2020-02-25","close":37.5892},{"date":"2020-02-26","close":37.1356},{"date":"2020-02-27","close":35.5441},{"date":"2020-02-28","close":34.237},{"date":"2020-03-02","close":36.3821},{"date":"2020-03-03","close":35.3057},{"date":"2020-03-04","close":37.2893},{"date":"2020-03-05","close":36.236},{"date":"2020-03-06","close":35.7363},{"date":"2020-03-09","close":33.0069},{"date":"2020-03-10","close":34.5599},{"date":"2020-03-11","close":33.1606},{"date":"2020-03-12","close":29.6162},{"date":"2020-03-13","close":31.7075},{"date":"2020-03-16","close":26.3716},{"date":"2020-03-17","close":30.8387},{"date":"2020-03-18","close":28.6013},{"date":"2020-03-19","close":27.671},{"date":"2020-03-20","close":26.3563},{"date":"2020-03-23","close":25.5182},{"date":"2020-03-24","close":27.2789},{"date":"2020-03-25","close":27.2943},{"date":"2020-03-26","close":29.7315},{"date":"2020-03-27","close":29.6777},{"date":"2020-03-30","close":31.1308},{"date":"2020-03-31","close":30.8079},{"date":"2020-04-01","close":29.8776},{"date":"2020-04-02","close":30.7541},{"date":"2020-04-03","close":29.178},{"date":"2020-04-06","close":31.7997},{"date":"2020-04-07","close":31.1155},{"date":"2020-04-08","close":33.2375},{"date":"2020-04-09","close":34.4062},{"date":"2020-04-13","close":33.7757},{"date":"2020-04-14","close":34.9597},{"date":"2020-04-15","close":33.7911},{"date":"2020-04-16","close":34.4907},{"date":"2020-04-17","close":35.5287},{"date":"2020-04-20","close":34.2063},{"date":"2020-04-21","close":33.2144},{"date":"2020-04-22","close":33.9987},{"date":"2020-04-23","close":33.0837},{"date":"2020-04-24","close":32.5378},{"date":"2020-04-27","close":33.4528},{"date":"2020-04-28","close":32.7839},{"date":"2020-04-29","close":32.5609},{"date":"2020-04-30","close":31.7305},{"date":"2020-05-01","close":31.3999},{"date":"2020-05-04","close":31.669},{"date":"2020-05-05","close":32.0458},{"date":"2020-05-06","close":31.0446},{"date":"2020-05-07","close":31.2076},{"date":"2020-05-08","close":31.5103},{"date":"2020-05-11","close":31.3706},{"date":"2020-05-12","close":30.7341},{"date":"2020-05-13","close":30.3073},{"date":"2020-05-14","close":31.0135},{"date":"2020-05-15","close":30.4936},{"date":"2020-05-18","close":31.9061},{"date":"2020-05-19","close":31.324},{"date":"2020-05-20","close":31.2619},{"date":"2020-05-21","close":31.3783},{"date":"2020-05-22","close":31.5413},{"date":"2020-05-26","close":31.5956},{"date":"2020-05-27","close":32.1001},{"date":"2020-05-28","close":33.1323},{"date":"2020-05-29","close":32.7986},{"date":"2020-06-01","close":33.1867},{"date":"2020-06-02","close":33.4273},{"date":"2020-06-03","close":33.7532},{"date":"2020-06-04","close":32.8762},{"date":"2020-06-05","close":33.5825},{"date":"2020-06-08","close":34.1335},{"date":"2020-06-09","close":33.2876},{"date":"2020-06-10","close":32.7908},{"date":"2020-06-11","close":31.4326},{"date":"2020-06-12","close":31.3783},{"date":"2020-06-15","close":31.4094},{"date":"2020-06-16","close":31.4404},{"date":"2020-06-17","close":31.2386},{"date":"2020-06-18","close":31.4404},{"date":"2020-06-19","close":30.253},{"date":"2020-06-22","close":30.8117},{"date":"2020-06-23","close":30.0977},{"date":"2020-06-24","close":29.3216},{"date":"2020-06-25","close":29.1276},{"date":"2020-06-26","close":28.5998},{"date":"2020-06-29","close":29.4846},{"date":"2020-06-30","close":30.0977},{"date":"2020-07-01","close":30.9515},{"date":"2020-07-02","close":30.9825},{"date":"2020-07-06","close":31.1843},{"date":"2020-07-07","close":31.2386},{"date":"2020-07-08","close":31.5335},{"date":"2020-07-09","close":31.1921},{"date":"2020-07-10","close":32.0303},{"date":"2020-07-13","close":31.6965},{"date":"2020-07-14","close":31.7586},{"date":"2020-07-15","close":31.681},{"date":"2020-07-16","close":32.0458},{"date":"2020-07-17","close":32.7055},{"date":"2020-07-20","close":32.0225},{"date":"2020-07-21","close":26.5819},{"date":"2020-07-22","close":21.025},{"date":"2020-07-23","close":21.2655},{"date":"2020-07-24","close":22.8799},{"date":"2020-07-27","close":22.7246},{"date":"2020-07-28","close":22.616},{"date":"2020-07-29","close":22.2279},{"date":"2020-07-30","close":22.4064},{"date":"2020-07-31","close":22.5073},{"date":"2020-08-03","close":22.6548},{"date":"2020-08-04","close":23.004},{"date":"2020-08-05","close":22.4608},{"date":"2020-08-06","close":22.9564},{"date":"2020-08-07","close":23.1609},{"date":"2020-08-10","close":23.6487},{"date":"2020-08-11","close":23.5228},{"date":"2020-08-12","close":23.4992},{"date":"2020-08-13","close":23.2868},{"date":"2020-08-14","close":23.0744},{"date":"2020-08-17","close":22.7676},{"date":"2020-08-18","close":22.7204},{"date":"2020-08-19","close":22.5316},{"date":"2020-08-20","close":22.3113},{"date":"2020-08-21","close":22.1146},{"date":"2020-08-24","close":22.2719},{"date":"2020-08-25","close":21.9809},{"date":"2020-08-26","close":22.0359},{"date":"2020-08-27","close":22.1067},{"date":"2020-08-28","close":22.2719},{"date":"2020-08-31","close":22.4922},{"date":"2020-09-01","close":22.2326},{"date":"2020-09-02","close":22.9249},{"date":"2020-09-03","close":23.1216},{"date":"2020-09-04","close":23.1295},{"date":"2020-09-08","close":22.9171},{"date":"2020-09-09","close":22.9249},{"date":"2020-09-10","close":22.8541},{"date":"2020-09-11","close":23.0744},{"date":"2020-09-14","close":23.334},{"date":"2020-09-15","close":23.0901},{"date":"2020-09-16","close":23.4127},{"date":"2020-09-17","close":23.4442},{"date":"2020-09-18","close":22.7833},{"date":"2020-09-21","close":22.5237},{"date":"2020-09-22","close":22.4765},{"date":"2020-09-23","close":21.6976},{"date":"2020-09-24","close":22.1539},{"date":"2020-09-25","close":22.5001},{"date":"2020-09-28","close":22.3821},{"date":"2020-09-29","close":22.5001},{"date":"2020-09-30","close":22.5866},{"date":"2020-10-01","close":22.626},{"date":"2020-10-02","close":23.2239},{"date":"2020-10-05","close":23.5307},{"date":"2020-10-06","close":23.9241},{"date":"2020-10-07","close":24.0421},{"date":"2020-10-08","close":24.6085},{"date":"2020-10-09","close":24.5613},{"date":"2020-10-12","close":24.5928},{"date":"2020-10-13","close":24.6321},{"date":"2020-10-14","close":24.7265},{"date":"2020-10-15","close":24.7894},{"date":"2020-10-16","close":24.9311},{"date":"2020-10-19","close":24.9625},{"date":"2020-10-20","close":25.0412},{"date":"2020-10-21","close":25.4346},{"date":"2020-10-22","close":25.9853},{"date":"2020-10-23","close":26.1977},{"date":"2020-10-26","close":26.2134},{"date":"2020-10-27","close":26.2685},{"date":"2020-10-28","close":24.9861},{"date":"2020-10-29","close":25.0255},{"date":"2020-10-30","close":23.3812},{"date":"2020-11-02","close":23.5464},{"date":"2020-11-03","close":23.6959},{"date":"2020-11-04","close":22.862},{"date":"2020-11-05","close":23.4361},{"date":"2020-11-06","close":23.181},{"date":"2020-11-09","close":23.5398},{"date":"2020-11-10","close":23.3723},{"date":"2020-11-11","close":23.7551},{"date":"2020-11-12","close":23.3883},{"date":"2020-11-13","close":23.5318},{"date":"2020-11-16","close":22.7264},{"date":"2020-11-17","close":22.9178},{"date":"2020-11-18","close":22.7663},{"date":"2020-11-19","close":23.157},{"date":"2020-11-20","close":22.3277},{"date":"2020-11-23","close":22.0965},{"date":"2020-11-24","close":21.2592},{"date":"2020-11-25","close":21.1794},{"date":"2020-11-27","close":21.307},{"date":"2020-11-30","close":21.1794},{"date":"2020-12-01","close":21.6659},{"date":"2020-12-02","close":21.7855},{"date":"2020-12-03","close":22.248},{"date":"2020-12-04","close":23.0853},{"date":"2020-12-07","close":23.4999},{"date":"2020-12-08","close":24.1299},{"date":"2020-12-09","close":24.4329},{"date":"2020-12-10","close":24.098},{"date":"2020-12-11","close":24.2256},{"date":"2020-12-14","close":24.2017},{"date":"2020-12-15","close":25.0389},{"date":"2020-12-16","close":24.6482},{"date":"2020-12-17","close":24.3213},{"date":"2020-12-18","close":24.1937},{"date":"2020-12-21","close":23.9146},{"date":"2020-12-22","close":23.8827},{"date":"2020-12-23","close":23.3564},{"date":"2020-12-24","close":23.6674},{"date":"2020-12-28","close":23.6195},{"date":"2020-12-29","close":23.6913},{"date":"2020-12-30","close":24.0103},{"date":"2020-12-31","close":24.409},{"date":"2021-01-04","close":23.5318},{"date":"2021-01-05","close":23.795},{"date":"2021-01-06","close":24.1618},{"date":"2021-01-07","close":23.6275},{"date":"2021-01-08","close":23.8508},{"date":"2021-01-11","close":24.082},{"date":"2021-01-12","close":24.3133},{"date":"2021-01-13","close":24.5525},{"date":"2021-01-14","close":24.9193},{"date":"2021-01-15","close":25.2542},{"date":"2021-01-19","close":24.8077},{"date":"2021-01-20","close":24.9831},{"date":"2021-01-21","close":24.7758},{"date":"2021-01-22","close":24.9353},{"date":"2021-01-25","close":25.4057},{"date":"2021-01-26","close":25.4616},{"date":"2021-01-27","close":24.6083},{"date":"2021-01-28","close":24.6083},{"date":"2021-01-29","close":24.5286},{"date":"2021-02-01","close":24.8635},{"date":"2021-02-02","close":25.4456},{"date":"2021-02-03","close":25.8364},{"date":"2021-02-04","close":26.0139},{"date":"2021-02-05","close":26.0543},{"date":"2021-02-08","close":25.9332},{"date":"2021-02-09","close":26.2561},{"date":"2021-02-10","close":25.6265},{"date":"2021-02-11","close":25.118},{"date":"2021-02-12","close":25.2149},{"date":"2021-02-16","close":25.7718},{"date":"2021-02-17","close":25.7879},{"date":"2021-02-18","close":27.6443},{"date":"2021-02-19","close":27.4668},{"date":"2021-02-22","close":27.3457},{"date":"2021-02-23","close":27.0632},{"date":"2021-02-24","close":27.6443},{"date":"2021-02-25","close":27.0471},{"date":"2021-02-26","close":26.7484},{"date":"2021-03-01","close":26.9663},{"date":"2021-03-02","close":26.4821},{"date":"2021-03-03","close":26.5547},{"date":"2021-03-04","close":26.813},{"date":"2021-03-05","close":26.8049},{"date":"2021-03-08","close":26.9341},{"date":"2021-03-09","close":27.5878},{"date":"2021-03-10","close":27.8865},{"date":"2021-03-11","close":27.9672},{"date":"2021-03-12","close":28.1932},{"date":"2021-03-15","close":28.4515},{"date":"2021-03-16","close":28.7017},{"date":"2021-03-17","close":28.4111},{"date":"2021-03-18","close":27.9511},{"date":"2021-03-19","close":28.1367},{"date":"2021-03-22","close":27.7412},{"date":"2021-03-23","close":27.7573},{"date":"2021-03-24","close":27.7089},{"date":"2021-03-25","close":27.6443},{"date":"2021-03-26","close":27.6605},{"date":"2021-03-29","close":28.2578},{"date":"2021-03-30","close":27.838},{"date":"2021-03-31","close":27.9995},{"date":"2021-04-01","close":27.6928},{"date":"2021-04-05","close":28.0883},{"date":"2021-04-06","close":28.0883},{"date":"2021-04-07","close":28.2739},{"date":"2021-04-08","close":28.2416},{"date":"2021-04-09","close":28.064},{"date":"2021-04-12","close":27.9995},{"date":"2021-04-13","close":28.3788},{"date":"2021-04-14","close":28.3788},{"date":"2021-04-15","close":28.6694},{"date":"2021-04-16","close":28.8066},{"date":"2021-04-19","close":28.8954},{"date":"2021-04-20","close":29.2828},{"date":"2021-04-21","close":29.6945},{"date":"2021-04-22","close":29.3393},{"date":"2021-04-23","close":29.6218},{"date":"2021-04-26","close":29.6137},{"date":"2021-04-27","close":29.759},{"date":"2021-04-28","close":30.2029},{"date":"2021-04-29","close":30.4451},{"date":"2021-04-30","close":30.6065},{"date":"2021-05-03","close":30.9294},{"date":"2021-05-04","close":30.5016},{"date":"2021-05-05","close":30.5742},{"date":"2021-05-06","close":30.5171},{"date":"2021-05-07","close":30.5987},{"date":"2021-05-10","close":30.7047},{"date":"2021-05-11","close":30.3377},{"date":"2021-05-12","close":29.7179},{"date":"2021-05-13","close":30.5661},{"date":"2021-05-14","close":30.6721},{"date":"2021-05-17","close":30.7536},{"date":"2021-05-18","close":30.721},{"date":"2021-05-19","close":30.5008},{"date":"2021-05-20","close":30.7373},{"date":"2021-05-21","close":30.9983},{"date":"2021-05-24","close":30.9249},{"date":"2021-05-25","close":30.6803},{"date":"2021-05-26","close":30.6476},{"date":"2021-05-27","close":30.8841},{"date":"2021-05-28","close":30.9168},{"date":"2021-06-01","close":31.0065},{"date":"2021-06-02","close":31.1043},{"date":"2021-06-03","close":31.3735},{"date":"2021-06-04","close":31.2593},{"date":"2021-06-07","close":31.455},{"date":"2021-06-08","close":31.2103},{"date":"2021-06-09","close":31.3898},{"date":"2021-06-10","close":31.5039},{"date":"2021-06-11","close":31.61},{"date":"2021-06-14","close":31.6344},{"date":"2021-06-15","close":31.7078},{"date":"2021-06-16","close":31.1125},{"date":"2021-06-17","close":30.7618},{"date":"2021-06-18","close":30.2806},{"date":"2021-06-21","close":30.8189},{"date":"2021-06-22","close":30.5824},{"date":"2021-06-23","close":30.1338},{"date":"2021-06-24","close":30.3214},{"date":"2021-06-25","close":30.7373},{"date":"2021-06-28","close":31.0391},{"date":"2021-06-29","close":30.615},{"date":"2021-06-30","close":30.3459},{"date":"2021-07-01","close":30.7129},{"date":"2021-07-02","close":30.5661},{"date":"2021-07-06","close":30.721},{"date":"2021-07-07","close":30.876},{"date":"2021-07-08","close":30.5171},{"date":"2021-07-09","close":30.6069},{"date":"2021-07-12","close":30.5661},{"date":"2021-07-13","close":30.1909},{"date":"2021-07-14","close":30.2154},{"date":"2021-07-15","close":30.5171},{"date":"2021-07-16","close":30.8189},{"date":"2021-07-19","close":30.4682},{"date":"2021-07-20","close":30.6803},{"date":"2021-07-21","close":30.615},{"date":"2021-07-22","close":31.928},{"date":"2021-07-23","close":31.3735},{"date":"2021-07-26","close":31.61},{"date":"2021-07-27","close":31.6997},{"date":"2021-07-28","close":31.1043},{"date":"2021-07-29","close":31.0309},{"date":"2021-07-30","close":31.2511},{"date":"2021-08-02","close":31.3653},{"date":"2021-08-03","close":31.4305},{"date":"2021-08-04","close":31.0228},{"date":"2021-08-05","close":31.2864},{"date":"2021-08-06","close":31.1711},{"date":"2021-08-09","close":31.1958},{"date":"2021-08-10","close":31.1876},{"date":"2021-08-11","close":31.443},{"date":"2021-08-12","close":31.5666},{"date":"2021-08-13","close":31.8385},{"date":"2021-08-16","close":31.9951},{"date":"2021-08-17","close":31.8468},{"date":"2021-08-18","close":31.4924},{"date":"2021-08-19","close":32.0857},{"date":"2021-08-20","close":32.2093},{"date":"2021-08-23","close":31.9786},{"date":"2021-08-24","close":31.8303},{"date":"2021-08-25","close":32.1351},{"date":"2021-08-26","close":31.7561},{"date":"2021-08-27","close":31.7808},{"date":"2021-08-30","close":31.8468},{"date":"2021-08-31","close":32.028},{"date":"2021-09-01","close":32.4895},{"date":"2021-09-02","close":32.8932},{"date":"2021-09-03","close":32.6213},{"date":"2021-09-07","close":31.6984},{"date":"2021-09-08","close":32.0857},{"date":"2021-09-09","close":31.616},{"date":"2021-09-10","close":31.0557},{"date":"2021-09-13","close":30.8415},{"date":"2021-09-14","close":30.858},{"date":"2021-09-15","close":31.1464},{"date":"2021-09-16","close":30.7426},{"date":"2021-09-17","close":30.2647},{"date":"2021-09-20","close":30.0917},{"date":"2021-09-21","close":30.1988},{"date":"2021-09-22","close":30.3718},{"date":"2021-09-23","close":30.2812},{"date":"2021-09-24","close":30.3471},{"date":"2021-09-27","close":30.2565},{"date":"2021-09-28","close":30.0175},{"date":"2021-09-29","close":29.9104},{"date":"2021-09-30","close":29.3501},{"date":"2021-10-01","close":29.5396},{"date":"2021-10-04","close":29.6714},{"date":"2021-10-05","close":29.8445},{"date":"2021-10-06","close":30.2235},{"date":"2021-10-07","close":30.0175},{"date":"2021-10-08","close":29.8445},{"date":"2021-10-11","close":29.4737},{"date":"2021-10-12","close":29.4243},{"date":"2021-10-13","close":29.3666},{"date":"2021-10-14","close":30.0917},{"date":"2021-10-15","close":30.1741},{"date":"2021-10-18","close":29.8033},{"date":"2021-10-19","close":30.3801},{"date":"2021-10-20","close":30.7591},{"date":"2021-10-21","close":30.6767},{"date":"2021-10-22","close":31.1052},{"date":"2021-10-25","close":30.7921},{"date":"2021-10-26","close":31.064},{"date":"2021-10-27","close":30.9733},{"date":"2021-10-28","close":31.2288},{"date":"2021-10-29","close":31.7479},{"date":"2021-11-01","close":31.9704},{"date":"2021-11-02","close":32.3823},{"date":"2021-11-03","close":32.3411},{"date":"2021-11-04","close":32.3828},{"date":"2021-11-05","close":32.5159},{"date":"2021-11-08","close":32.0498},{"date":"2021-11-09","close":31.8751},{"date":"2021-11-10","close":32.4244},{"date":"2021-11-11","close":32.4826},{"date":"2021-11-12","close":32.4577},{"date":"2021-11-15","close":32.8322},{"date":"2021-11-16","close":32.9404},{"date":"2021-11-17","close":32.5242},{"date":"2021-11-18","close":32.1331},{"date":"2021-11-19","close":32.0665},{"date":"2021-11-22","close":32.233},{"date":"2021-11-23","close":32.4077},{"date":"2021-11-24","close":32.3828},{"date":"2021-11-26","close":31.5505},{"date":"2021-11-29","close":32.4993},{"date":"2021-11-30","close":31.3424},{"date":"2021-12-01","close":31.4007},{"date":"2021-12-02","close":32.1414},{"date":"2021-12-03","close":32.3245},{"date":"2021-12-06","close":32.6657},{"date":"2021-12-07","close":32.8405},{"date":"2021-12-08","close":32.7906},{"date":"2021-12-09","close":32.7906},{"date":"2021-12-10","close":32.9737},{"date":"2021-12-13","close":33.4314},{"date":"2021-12-14","close":33.2733},{"date":"2021-12-15","close":33.24},{"date":"2021-12-16","close":33.5479},{"date":"2021-12-17","close":33.3565},{"date":"2021-12-20","close":33.5229},{"date":"2021-12-21","close":33.4896},{"date":"2021-12-22","close":33.7227},{"date":"2021-12-23","close":33.731},{"date":"2021-12-27","close":33.6644},{"date":"2021-12-28","close":34.1138},{"date":"2021-12-29","close":34.2719},{"date":"2021-12-30","close":34.4218},{"date":"2021-12-31","close":34.6132},{"date":"2022-01-03","close":34.3219},{"date":"2022-01-04","close":34.1887},{"date":"2022-01-05","close":33.9557},{"date":"2022-01-06","close":34.0722},{"date":"2022-01-07","close":34.4634},{"date":"2022-01-10","close":34.5549},{"date":"2022-01-11","close":34.4218},{"date":"2022-01-12","close":34.4634},{"date":"2022-01-13","close":34.6132},{"date":"2022-01-14","close":34.5965},{"date":"2022-01-18","close":34.6132},{"date":"2022-01-19","close":34.4717},{"date":"2022-01-20","close":34.48},{"date":"2022-01-21","close":34.3968},{"date":"2022-01-24","close":34.3801},{"date":"2022-01-25","close":34.3885},{"date":"2022-01-26","close":34.2553},{"date":"2022-01-27","close":34.3385},{"date":"2022-01-28","close":34.7463},{"date":"2022-01-31","close":34.9211},{"date":"2022-02-01","close":34.7963},{"date":"2022-02-02","close":35.229},{"date":"2022-02-03","close":35.4537},{"date":"2022-02-04","close":34.7398},{"date":"2022-02-07","close":34.807},{"date":"2022-02-08","close":35.2438},{"date":"2022-02-09","close":35.4537},{"date":"2022-02-10","close":34.7902},{"date":"2022-02-11","close":34.9078},{"date":"2022-02-14","close":34.219},{"date":"2022-02-15","close":33.9671},{"date":"2022-02-16","close":34.5046},{"date":"2022-02-17","close":34.5382},{"date":"2022-02-18","close":34.4206},{"date":"2022-02-22","close":34.3954},{"date":"2022-02-23","close":33.2783},{"date":"2022-02-24","close":33.4715},{"date":"2022-02-25","close":34.7398},{"date":"2022-02-28","close":35.1514},{"date":"2022-03-01","close":34.7062},{"date":"2022-03-02","close":35.0002},{"date":"2022-03-03","close":35.6301},{"date":"2022-03-04","close":36.0165},{"date":"2022-03-07","close":37.436},{"date":"2022-03-08","close":37.2176},{"date":"2022-03-09","close":37.0244},{"date":"2022-03-10","close":36.9824},{"date":"2022-03-11","close":36.932},{"date":"2022-03-14","close":37.1672},{"date":"2022-03-15","close":37.1168},{"date":"2022-03-16","close":36.8564},{"date":"2022-03-17","close":36.9992},{"date":"2022-03-18","close":36.2349},{"date":"2022-03-21","close":36.6213},{"date":"2022-03-22","close":36.5793},{"date":"2022-03-23","close":36.5457},{"date":"2022-03-24","close":36.8816},{"date":"2022-03-25","close":37.6628},{"date":"2022-03-28","close":37.8728},{"date":"2022-03-29","close":38.1835},{"date":"2022-03-30","close":38.4691},{"date":"2022-03-31","close":38.5195},{"date":"2022-04-01","close":39.1327},{"date":"2022-04-04","close":38.8975},{"date":"2022-04-05","close":39.1747},{"date":"2022-04-06","close":40.2582},{"date":"2022-04-07","close":39.8802},{"date":"2022-04-08","close":39.8718},{"date":"2022-04-11","close":39.3762},{"date":"2022-04-12","close":39.5946},{"date":"2022-04-13","close":39.6114},{"date":"2022-04-14","close":39.813},{"date":"2022-04-18","close":39.7206},{"date":"2022-04-19","close":39.897},{"date":"2022-04-20","close":40.7033},{"date":"2022-04-21","close":40.4178},{"date":"2022-04-22","close":38.6455},{"date":"2022-04-25","close":38.1668},{"date":"2022-04-26","close":37.7804},{"date":"2022-04-27","close":37.5788},{"date":"2022-04-28","close":37.5788},{"date":"2022-04-29","close":36.3777},{"date":"2022-05-02","close":36.0669},{"date":"2022-05-03","close":36.2349},{"date":"2022-05-04","close":36.6632},{"date":"2022-05-05","close":36.0022},{"date":"2022-05-06","close":36.1717},{"date":"2022-05-09","close":35.7395},{"date":"2022-05-10","close":35.6378},{"date":"2022-05-11","close":35.9005},{"date":"2022-05-12","close":35.7734},{"date":"2022-05-13","close":36.0276},{"date":"2022-05-16","close":35.3835},{"date":"2022-05-17","close":36.2141},{"date":"2022-05-18","close":35.8242},{"date":"2022-05-19","close":35.6123},{"date":"2022-05-20","close":35.909},{"date":"2022-05-23","close":36.1887},{"date":"2022-05-24","close":36.6633},{"date":"2022-05-25","close":36.587},{"date":"2022-05-26","close":36.7141},{"date":"2022-05-27","close":36.8073},{"date":"2022-05-31","close":36.409},{"date":"2022-06-01","close":36.07},{"date":"2022-06-02","close":35.8835},{"date":"2022-06-03","close":35.4937},{"date":"2022-06-06","close":35.4513},{"date":"2022-06-07","close":35.4937},{"date":"2022-06-08","close":35.0699},{"date":"2022-06-09","close":34.5614},{"date":"2022-06-10","close":34.4089},{"date":"2022-06-13","close":32.9681},{"date":"2022-06-14","close":32.5359},{"date":"2022-06-15","close":31.5613},{"date":"2022-06-16","close":30.79},{"date":"2022-06-17","close":30.4341},{"date":"2022-06-21","close":30.4849},{"date":"2022-06-22","close":30.6968},{"date":"2022-06-23","close":31.3239},{"date":"2022-06-24","close":31.6036},{"date":"2022-06-27","close":32.3325},{"date":"2022-06-28","close":32.0274},{"date":"2022-06-29","close":32.4003},{"date":"2022-06-30","close":32.5359},{"date":"2022-07-01","close":33.3325},{"date":"2022-07-05","close":31.8918},{"date":"2022-07-06","close":31.7307},{"date":"2022-07-07","close":31.5528},{"date":"2022-07-08","close":31.468},{"date":"2022-07-11","close":31.7138},{"date":"2022-07-12","close":31.7053},{"date":"2022-07-13","close":31.5189},{"date":"2022-07-14","close":31.6714},{"date":"2022-07-15","close":31.7562},{"date":"2022-07-18","close":31.6884},{"date":"2022-07-19","close":32.1206},{"date":"2022-07-20","close":31.9426},{"date":"2022-07-21","close":32.0528},{"date":"2022-07-22","close":32.4766},{"date":"2022-07-25","close":32.7308},{"date":"2022-07-26","close":33.1291},{"date":"2022-07-27","close":33.3325},{"date":"2022-07-28","close":34.019},{"date":"2022-07-29","close":34.8326},{"date":"2022-08-01","close":34.3411},{"date":"2022-08-02","close":33.6292},{"date":"2022-08-03","close":33.3919},{"date":"2022-08-04","close":33.1693},{"date":"2022-08-05","close":32.844},{"date":"2022-08-08","close":32.7584},{"date":"2022-08-09","close":33.3405},{"date":"2022-08-10","close":33.837},{"date":"2022-08-11","close":34.2992},{"date":"2022-08-12","close":34.9498},{"date":"2022-08-15","close":35.275},{"date":"2022-08-16","close":35.1124},{"date":"2022-08-17","close":35.0011},{"date":"2022-08-18","close":35.2579},{"date":"2022-08-19","close":35.3264},{"date":"2022-08-22","close":34.6159},{"date":"2022-08-23","close":34.6502},{"date":"2022-08-24","close":34.7529},{"date":"2022-08-25","close":35.0354},{"date":"2022-08-26","close":34.4019},{"date":"2022-08-29","close":34.3934},{"date":"2022-08-30","close":34.0082},{"date":"2022-08-31","close":33.8541},{"date":"2022-09-01","close":34.3848},{"date":"2022-09-02","close":34.1622},{"date":"2022-09-06","close":33.9996},{"date":"2022-09-07","close":35.2237},{"date":"2022-09-08","close":35.1209},{"date":"2022-09-09","close":35.5318},{"date":"2022-09-12","close":35.7458},{"date":"2022-09-13","close":35.2237},{"date":"2022-09-14","close":35.4719},{"date":"2022-09-15","close":34.5988},{"date":"2022-09-16","close":35.2665},{"date":"2022-09-19","close":35.8314},{"date":"2022-09-20","close":35.4205},{"date":"2022-09-21","close":35.0953},{"date":"2022-09-22","close":34.6587},{"date":"2022-09-23","close":34.2821},{"date":"2022-09-26","close":33.1864},{"date":"2022-09-27","close":32.7071},{"date":"2022-09-28","close":33.1008},{"date":"2022-09-29","close":31.8254},{"date":"2022-09-30","close":31.6713},{"date":"2022-10-03","close":32.2277},{"date":"2022-10-04","close":33.3405},{"date":"2022-10-05","close":32.3305},{"date":"2022-10-06","close":31.5429},{"date":"2022-10-07","close":30.901},{"date":"2022-10-10","close":31.5001},{"date":"2022-10-11","close":31.4317},{"date":"2022-10-12","close":30.9438},{"date":"2022-10-13","close":31.7741},{"date":"2022-10-14","close":30.9609},{"date":"2022-10-17","close":31.6029},{"date":"2022-10-18","close":31.9367},{"date":"2022-10-19","close":31.6029},{"date":"2022-10-20","close":30.8838},{"date":"2022-10-21","close":31.1663},{"date":"2022-10-24","close":31.5686},{"date":"2022-10-25","close":32.1678},{"date":"2022-10-26","close":31.1406},{"date":"2022-10-27","close":31.8853},{"date":"2022-10-28","close":32.5958},{"date":"2022-10-31","close":32.2791},{"date":"2022-11-01","close":32.8868},{"date":"2022-11-02","close":32.5102},{"date":"2022-11-03","close":32.7071},{"date":"2022-11-04","close":32.7763},{"date":"2022-11-07","close":32.3179},{"date":"2022-11-08","close":32.5687},{"date":"2022-11-09","close":32.1536},{"date":"2022-11-10","close":33.7189},{"date":"2022-11-11","close":32.8282},{"date":"2022-11-14","close":32.1709},{"date":"2022-11-15","close":32.9925},{"date":"2022-11-16","close":32.906},{"date":"2022-11-17","close":32.5601},{"date":"2022-11-18","close":33.2779},{"date":"2022-11-21","close":33.3903},{"date":"2022-11-22","close":33.7103},{"date":"2022-11-23","close":34.1686},{"date":"2022-11-25","close":34.4713},{"date":"2022-11-28","close":34.2724},{"date":"2022-11-29","close":34.4194},{"date":"2022-11-30","close":35.6647},{"date":"2022-12-01","close":35.7858},{"date":"2022-12-02","close":35.9069},{"date":"2022-12-05","close":35.7426},{"date":"2022-12-06","close":35.9501},{"date":"2022-12-07","close":36.0625},{"date":"2022-12-08","close":36.0625},{"date":"2022-12-09","close":35.8723},{"date":"2022-12-12","close":36.5295},{"date":"2022-12-13","close":36.5295},{"date":"2022-12-14","close":36.616},{"date":"2022-12-15","close":36.322},{"date":"2022-12-16","close":35.3966},{"date":"2022-12-19","close":35.4658},{"date":"2022-12-20","close":35.6734},{"date":"2022-12-21","close":36.0798},{"date":"2022-12-22","close":35.8031},{"date":"2022-12-23","close":36.322},{"date":"2022-12-27","close":36.5468},{"date":"2022-12-28","close":36.3825},{"date":"2022-12-29","close":36.5382},{"date":"2022-12-30","close":36.2701},{"date":"2023-01-03","close":36.3479},{"date":"2023-01-04","close":36.616},{"date":"2023-01-05","close":36.0452},{"date":"2023-01-06","close":36.642},{"date":"2023-01-09","close":36.6679},{"date":"2023-01-10","close":36.8322},{"date":"2023-01-11","close":37.0657},{"date":"2023-01-12","close":37.2646},{"date":"2023-01-13","close":36.9533},{"date":"2023-01-17","close":37.1782},{"date":"2023-01-18","close":36.4258},{"date":"2023-01-19","close":36.2355},{"date":"2023-01-20","close":36.4949},{"date":"2023-01-23","close":35.5783},{"date":"2023-01-24","close":35.6128},{"date":"2023-01-25","close":35.4572},{"date":"2023-01-26","close":35.7945},{"date":"2023-01-27","close":35.6561},{"date":"2023-01-30","close":35.7166},{"date":"2023-01-31","close":35.4139},{"date":"2023-02-01","close":35.5783},{"date":"2023-02-02","close":35.4572},{"date":"2023-02-03","close":34.1773},{"date":"2023-02-06","close":34.6839},{"date":"2023-02-07","close":34.9983},{"date":"2023-02-08","close":34.3869},{"date":"2023-02-09","close":34.3694},{"date":"2023-02-10","close":34.8498},{"date":"2023-02-13","close":35.2778},{"date":"2023-02-14","close":35.0856},{"date":"2023-02-15","close":35.6009},{"date":"2023-02-16","close":35.435},{"date":"2023-02-17","close":35.8368},{"date":"2023-02-21","close":35.3651},{"date":"2023-02-22","close":34.8411},{"date":"2023-02-23","close":34.483},{"date":"2023-02-24","close":34.7625},{"date":"2023-02-27","close":34.8585},{"date":"2023-02-28","close":34.5354},{"date":"2023-03-01","close":33.8366},{"date":"2023-03-02","close":34.1336},{"date":"2023-03-03","close":34.7275},{"date":"2023-03-06","close":34.9197},{"date":"2023-03-07","close":34.2035},{"date":"2023-03-08","close":34.6839},{"date":"2023-03-09","close":34.1947},{"date":"2023-03-10","close":33.2689},{"date":"2023-03-13","close":33.889},{"date":"2023-03-14","close":34.2297},{"date":"2023-03-15","close":34.6926},{"date":"2023-03-16","close":35.0682},{"date":"2023-03-17","close":34.745},{"date":"2023-03-20","close":35.2166},{"date":"2023-03-21","close":34.3956},{"date":"2023-03-22","close":33.5047},{"date":"2023-03-23","close":32.9719},{"date":"2023-03-24","close":34.2122},{"date":"2023-03-27","close":34.0899},{"date":"2023-03-28","close":33.7318},{"date":"2023-03-29","close":34.317},{"date":"2023-03-30","close":34.5703},{"date":"2023-03-31","close":34.9896},{"date":"2023-04-03","close":34.7625},{"date":"2023-04-04","close":35.0245},{"date":"2023-04-05","close":36.3434},{"date":"2023-04-06","close":36.422},{"date":"2023-04-10","close":36.2123},{"date":"2023-04-11","close":36.553},{"date":"2023-04-12","close":36.2123},{"date":"2023-04-13","close":35.9853},{"date":"2023-04-14","close":35.6708},{"date":"2023-04-17","close":35.6883},{"date":"2023-04-18","close":35.3564},{"date":"2023-04-19","close":35.6359},{"date":"2023-04-20","close":35.4001},{"date":"2023-04-21","close":35.4699},{"date":"2023-04-24","close":35.6796},{"date":"2023-04-25","close":35.9329},{"date":"2023-04-26","close":35.5311},{"date":"2023-04-27","close":35.9154},{"date":"2023-04-28","close":34.7625},{"date":"2023-05-01","close":34.0724},{"date":"2023-05-02","close":33.8454},{"date":"2023-05-03","close":34.0026},{"date":"2023-05-04","close":34.329},{"date":"2023-05-05","close":35.026},{"date":"2023-05-08","close":34.4878},{"date":"2023-05-09","close":34.329},{"date":"2023-05-10","close":34.9113},{"date":"2023-05-11","close":34.7525},{"date":"2023-05-12","close":34.8143},{"date":"2023-05-15","close":34.2408},{"date":"2023-05-16","close":33.6497},{"date":"2023-05-17","close":33.8173},{"date":"2023-05-18","close":33.5085},{"date":"2023-05-19","close":33.3144},{"date":"2023-05-22","close":33.4291},{"date":"2023-05-23","close":33.4379},{"date":"2023-05-24","close":33.2791},{"date":"2023-05-25","close":32.6615},{"date":"2023-05-26","close":32.388},{"date":"2023-05-30","close":32.6439},{"date":"2023-05-31","close":32.988},{"date":"2023-06-01","close":32.8027},{"date":"2023-06-02","close":33.2615},{"date":"2023-06-05","close":33.6497},{"date":"2023-06-06","close":33.3409},{"date":"2023-06-07","close":33.9673},{"date":"2023-06-08","close":34.3643},{"date":"2023-06-09","close":34.0643},{"date":"2023-06-12","close":34.1879},{"date":"2023-06-13","close":34.1879},{"date":"2023-06-14","close":34.2496},{"date":"2023-06-15","close":34.5055},{"date":"2023-06-16","close":34.4702},{"date":"2023-06-20","close":34.6643},{"date":"2023-06-21","close":34.8054},{"date":"2023-06-22","close":34.6025},{"date":"2023-06-23","close":33.9585},{"date":"2023-06-26","close":34.2055},{"date":"2023-06-27","close":34.2849},{"date":"2023-06-28","close":33.8261},{"date":"2023-06-29","close":34.0643},{"date":"2023-06-30","close":34.3025},{"date":"2023-07-03","close":34.4261},{"date":"2023-07-05","close":34.8848},{"date":"2023-07-06","close":34.4966},{"date":"2023-07-07","close":34.2055},{"date":"2023-07-10","close":34.029},{"date":"2023-07-11","close":34.3378},{"date":"2023-07-12","close":34.8054},{"date":"2023-07-13","close":35.1583},{"date":"2023-07-14","close":35.0701},{"date":"2023-07-17","close":34.6202},{"date":"2023-07-18","close":34.2761},{"date":"2023-07-19","close":34.5584},{"date":"2023-07-20","close":34.9995},{"date":"2023-07-21","close":35.3701},{"date":"2023-07-24","close":35.2907},{"date":"2023-07-25","close":35.3348},{"date":"2023-07-26","close":35.3083},{"date":"2023-07-27","close":34.6202},{"date":"2023-07-28","close":34.7084},{"date":"2023-07-31","close":34.7525},{"date":"2023-08-01","close":34.3996},{"date":"2023-08-02","close":34.0732},{"date":"2023-08-03","close":32.7939},{"date":"2023-08-04","close":32.3659},{"date":"2023-08-07","close":32.2054},{"date":"2023-08-08","close":32.5264},{"date":"2023-08-09","close":32.2678},{"date":"2023-08-10","close":32.3659},{"date":"2023-08-11","close":32.8741},{"date":"2023-08-14","close":32.8652},{"date":"2023-08-15","close":32.1252},{"date":"2023-08-16","close":32.3124},{"date":"2023-08-17","close":31.9825},{"date":"2023-08-18","close":32.25},{"date":"2023-08-21","close":32.0003},{"date":"2023-08-22","close":32.1519},{"date":"2023-08-23","close":32.4372},{"date":"2023-08-24","close":32.1341},{"date":"2023-08-25","close":32.3391},{"date":"2023-08-28","close":32.4372},{"date":"2023-08-29","close":32.5085},{"date":"2023-08-30","close":32.357},{"date":"2023-08-31","close":32.1608},{"date":"2023-09-01","close":31.822},{"date":"2023-09-05","close":31.1711},{"date":"2023-09-06","close":31.287},{"date":"2023-09-07","close":31.6169},{"date":"2023-09-08","close":31.7596},{"date":"2023-09-11","close":31.7239},{"date":"2023-09-12","close":31.9825},{"date":"2023-09-13","close":32.2411},{"date":"2023-09-14","close":32.8919},{"date":"2023-09-15","close":32.9098},{"date":"2023-09-18","close":32.7849},{"date":"2023-09-19","close":32.8117},{"date":"2023-09-20","close":32.5977},{"date":"2023-09-21","close":32.2767},{"date":"2023-09-22","close":32.143},{"date":"2023-09-25","close":32.0271},{"date":"2023-09-26","close":31.4832},{"date":"2023-09-27","close":31.4208},{"date":"2023-09-28","close":30.8234},{"date":"2023-09-29","close":30.4756},{"date":"2023-10-02","close":29.0669},{"date":"2023-10-03","close":29.9674},{"date":"2023-10-04","close":29.9496},{"date":"2023-10-05","close":30.119},{"date":"2023-10-06","close":30.5381},{"date":"2023-10-09","close":31.0017},{"date":"2023-10-10","close":31.2246},{"date":"2023-10-11","close":31.6169},{"date":"2023-10-12","close":31.4743},{"date":"2023-10-13","close":31.7418},{"date":"2023-10-16","close":32.2411},{"date":"2023-10-17","close":32.1697},{"date":"2023-10-18","close":31.9379},{"date":"2023-10-19","close":31.7952},{"date":"2023-10-20","close":31.4564},{"date":"2023-10-23","close":31.1979},{"date":"2023-10-24","close":31.8309},{"date":"2023-10-25","close":31.8844},{"date":"2023-10-26","close":32.1519},{"date":"2023-10-27","close":31.3227},{"date":"2023-10-30","close":31.5634},{"date":"2023-10-31","close":31.7418},{"date":"2023-11-01","close":32.143},{"date":"2023-11-02","close":32.6066},{"date":"2023-11-03","close":32.8295},{"date":"2023-11-06","close":32.4328},{"date":"2023-11-07","close":32.55},{"date":"2023-11-08","close":32.1803},{"date":"2023-11-09","close":31.9098},{"date":"2023-11-10","close":31.8287},{"date":"2023-11-13","close":31.6664},{"date":"2023-11-14","close":33.0279},{"date":"2023-11-15","close":33.1992},{"date":"2023-11-16","close":33.3976},{"date":"2023-11-17","close":33.5238},{"date":"2023-11-20","close":33.7492},{"date":"2023-11-21","close":33.9566},{"date":"2023-11-22","close":33.8484},{"date":"2023-11-24","close":33.9386},{"date":"2023-11-27","close":33.8123},{"date":"2023-11-28","close":33.641},{"date":"2023-11-29","close":33.3435},{"date":"2023-11-30","close":33.3074},{"date":"2023-12-01","close":33.6861},{"date":"2023-12-04","close":33.5148},{"date":"2023-12-05","close":33.4066},{"date":"2023-12-06","close":33.7673},{"date":"2023-12-07","close":33.632},{"date":"2023-12-08","close":33.4337},{"date":"2023-12-11","close":33.5959},{"date":"2023-12-12","close":33.3435},{"date":"2023-12-13","close":34.723},{"date":"2023-12-14","close":34.146},{"date":"2023-12-15","close":33.3435},{"date":"2023-12-18","close":33.1992},{"date":"2023-12-19","close":33.2894},{"date":"2023-12-20","close":32.6312},{"date":"2023-12-21","close":32.7574},{"date":"2023-12-22","close":32.6672},{"date":"2023-12-26","close":32.7664},{"date":"2023-12-27","close":32.7484},{"date":"2023-12-28","close":32.9918},{"date":"2023-12-29","close":33.0549},{"date":"2024-01-02","close":33.7222},{"date":"2024-01-03","close":34.0468},{"date":"2024-01-04","close":34.0738},{"date":"2024-01-05","close":34.3804},{"date":"2024-01-08","close":34.6058},{"date":"2024-01-09","close":34.732},{"date":"2024-01-10","close":34.9304},{"date":"2024-01-11","close":34.2812},{"date":"2024-01-12","close":34.5968},{"date":"2024-01-16","close":34.1279},{"date":"2024-01-17","close":33.6591},{"date":"2024-01-18","close":33.4607},{"date":"2024-01-19","close":33.3705},{"date":"2024-01-22","close":33.082},{"date":"2024-01-23","close":33.109},{"date":"2024-01-24","close":32.4238},{"date":"2024-01-25","close":32.9107},{"date":"2024-01-26","close":32.8025},{"date":"2024-01-29","close":33.1632},{"date":"2024-01-30","close":33.1451},{"date":"2024-01-31","close":33.073},{"date":"2024-02-01","close":33.6501},{"date":"2024-02-02","close":33.1722},{"date":"2024-02-05","close":32.6582},{"date":"2024-02-06","close":32.6582},{"date":"2024-02-07","close":32.6765},{"date":"2024-02-08","close":32.64},{"date":"2024-02-09","close":34.0262},{"date":"2024-02-12","close":34.4457},{"date":"2024-02-13","close":33.6979},{"date":"2024-02-14","close":33.6796},{"date":"2024-02-15","close":34.0171},{"date":"2024-02-16","close":34.0992},{"date":"2024-02-20","close":33.8803},{"date":"2024-02-21","close":34.4913},{"date":"2024-02-22","close":34.0171},{"date":"2024-02-23","close":34.1083},{"date":"2024-02-26","close":33.2693},{"date":"2024-02-27","close":33.6249},{"date":"2024-02-28","close":33.5976},{"date":"2024-02-29","close":33.3878},{"date":"2024-03-01","close":33.2875},{"date":"2024-03-04","close":33.9897},{"date":"2024-03-05","close":33.7526},{"date":"2024-03-06","close":34.163},{"date":"2024-03-07","close":34.5096},{"date":"2024-03-08","close":34.7376},{"date":"2024-03-11","close":35.1388},{"date":"2024-03-12","close":34.5551},{"date":"2024-03-13","close":34.7376},{"date":"2024-03-14","close":34.6737},{"date":"2024-03-15","close":34.6099},{"date":"2024-03-18","close":34.847},{"date":"2024-03-19","close":34.9291},{"date":"2024-03-20","close":34.8926},{"date":"2024-03-21","close":34.9017},{"date":"2024-03-22","close":34.847},{"date":"2024-03-25","close":34.9838},{"date":"2024-03-26","close":34.464},{"date":"2024-03-27","close":35.075},{"date":"2024-03-28","close":35.2209},{"date":"2024-04-01","close":34.9929},{"date":"2024-04-02","close":35.0841},{"date":"2024-04-03","close":34.7831},{"date":"2024-04-04","close":34.9017},{"date":"2024-04-05","close":34.6646},{"date":"2024-04-08","close":34.9929},{"date":"2024-04-09","close":35.0841},{"date":"2024-04-10","close":34.5096},{"date":"2024-04-11","close":34.3089},{"date":"2024-04-12","close":34.1174},{"date":"2024-04-15","close":34.1083},{"date":"2024-04-16","close":33.5885},{"date":"2024-04-17","close":34.1539},{"date":"2024-04-18","close":34.318},{"date":"2024-04-19","close":34.8105},{"date":"2024-04-22","close":34.847},{"date":"2024-04-23","close":34.7649},{"date":"2024-04-24","close":34.9291},{"date":"2024-04-25","close":35.1753},{"date":"2024-04-26","close":34.774},{"date":"2024-04-29","close":35.3668},{"date":"2024-04-30","close":34.9655},{"date":"2024-05-01","close":35.2939},{"date":"2024-05-02","close":35.6495},{"date":"2024-05-03","close":35.7863},{"date":"2024-05-06","close":35.9108},{"date":"2024-05-07","close":36.2796},{"date":"2024-05-08","close":36.3902},{"date":"2024-05-09","close":36.7313},{"date":"2024-05-10","close":36.8235},{"date":"2024-05-13","close":36.5931},{"date":"2024-05-14","close":36.7313},{"date":"2024-05-15","close":37.1186},{"date":"2024-05-16","close":37.0817},{"date":"2024-05-17","close":36.9157},{"date":"2024-05-20","close":36.9342},{"date":"2024-05-21","close":37.2753},{"date":"2024-05-22","close":36.7867},{"date":"2024-05-23","close":36.086},{"date":"2024-05-24","close":35.9292},{"date":"2024-05-28","close":35.7633},{"date":"2024-05-29","close":35.5236},{"date":"2024-05-30","close":35.9477},{"date":"2024-05-31","close":37.1186},{"date":"2024-06-03","close":37.0356},{"date":"2024-06-04","close":37.0725},{"date":"2024-06-05","close":36.3626},{"date":"2024-06-06","close":36.0491},{"date":"2024-06-07","close":35.7909},{"date":"2024-06-10","close":35.8924},{"date":"2024-06-11","close":35.7909},{"date":"2024-06-12","close":35.6342},{"date":"2024-06-13","close":35.6619},{"date":"2024-06-14","close":35.7448},{"date":"2024-06-17","close":35.2562},{"date":"2024-06-18","close":35.1917},{"date":"2024-06-20","close":35.247},{"date":"2024-06-21","close":35.2839},{"date":"2024-06-24","close":35.4959},{"date":"2024-06-25","close":35.3853},{"date":"2024-06-26","close":35.5328},{"date":"2024-06-27","close":35.5236},{"date":"2024-06-28","close":35.2839},{"date":"2024-07-01","close":35.3207},{"date":"2024-07-02","close":35.2654},{"date":"2024-07-03","close":35.4406},{"date":"2024-07-05","close":35.5697},{"date":"2024-07-08","close":35.5789},{"date":"2024-07-09","close":35.6342},{"date":"2024-07-10","close":35.8831},{"date":"2024-07-11","close":36.3902},{"date":"2024-07-12","close":36.4363},{"date":"2024-07-15","close":35.8278},{"date":"2024-07-16","close":35.9292},{"date":"2024-07-17","close":36.4179},{"date":"2024-07-18","close":36.381},{"date":"2024-07-19","close":36.5009},{"date":"2024-07-22","close":36.6945},{"date":"2024-07-23","close":36.7682},{"date":"2024-07-24","close":37.2661},{"date":"2024-07-25","close":37.2938},{"date":"2024-07-26","close":37.7455},{"date":"2024-07-29","close":38.2803},{"date":"2024-07-30","close":38.5384},{"date":"2024-07-31","close":38.6398},{"date":"2024-08-01","close":39.3866},{"date":"2024-08-02","close":39.3497},{"date":"2024-08-05","close":38.6122},{"date":"2024-08-06","close":38.8519},{"date":"2024-08-07","close":39.0335},{"date":"2024-08-08","close":39.0149},{"date":"2024-08-09","close":39.0894},{"date":"2024-08-12","close":39.3036},{"date":"2024-08-13","close":39.3874},{"date":"2024-08-14","close":39.3781},{"date":"2024-08-15","close":39.4154},{"date":"2024-08-16","close":39.6482},{"date":"2024-08-19","close":39.9183},{"date":"2024-08-20","close":40.2256},{"date":"2024-08-21","close":40.2163},{"date":"2024-08-22","close":40.235},{"date":"2024-08-23","close":40.2256},{"date":"2024-08-26","close":40.4399},{"date":"2024-08-27","close":40.2163},{"date":"2024-08-28","close":40.7751},{"date":"2024-08-29","close":40.6168},{"date":"2024-08-30","close":40.9055},{"date":"2024-09-03","close":41.2688},{"date":"2024-09-04","close":41.483},{"date":"2024-09-05","close":41.4178},{"date":"2024-09-06","close":41.157},{"date":"2024-09-09","close":41.4271},{"date":"2024-09-10","close":41.2315},{"date":"2024-09-11","close":41.1198},{"date":"2024-09-12","close":41.0359},{"date":"2024-09-13","close":41.4178},{"date":"2024-09-16","close":41.2967},{"date":"2024-09-17","close":40.6913},{"date":"2024-09-18","close":40.5051},{"date":"2024-09-19","close":40.2629},{"date":"2024-09-20","close":40.9801},{"date":"2024-09-23","close":41.008},{"date":"2024-09-24","close":40.6541},{"date":"2024-09-25","close":40.7845},{"date":"2024-09-26","close":40.6168},{"date":"2024-09-27","close":41.0266},{"date":"2024-09-30","close":41.306},{"date":"2024-10-01","close":41.455},{"date":"2024-10-02","close":41.0266},{"date":"2024-10-03","close":40.4399},{"date":"2024-10-04","close":40.4771},{"date":"2024-10-07","close":39.9276},{"date":"2024-10-08","close":39.7972},{"date":"2024-10-09","close":39.6296},{"date":"2024-10-10","close":39.4247},{"date":"2024-10-11","close":39.7786},{"date":"2024-10-14","close":40.207},{"date":"2024-10-15","close":40.5144},{"date":"2024-10-16","close":40.8869},{"date":"2024-10-17","close":40.5051},{"date":"2024-10-18","close":40.6634},{"date":"2024-10-21","close":40.7006},{"date":"2024-10-22","close":40.831},{"date":"2024-10-23","close":41.2315},{"date":"2024-10-24","close":41.0639},{"date":"2024-10-25","close":40.4305},{"date":"2024-10-28","close":40.682},{"date":"2024-10-29","close":39.8904},{"date":"2024-10-30","close":39.2757},{"date":"2024-10-31","close":38.959},{"date":"2024-11-01","close":38.8659},{"date":"2024-11-04","close":38.6982},{"date":"2024-11-05","close":39.0242},{"date":"2024-11-06","close":38.7262},{"date":"2024-11-07","close":38.7967},{"date":"2024-11-08","close":39.0884},{"date":"2024-11-11","close":39.2578},{"date":"2024-11-12","close":39.0508},{"date":"2024-11-13","close":38.7873},{"date":"2024-11-14","close":38.4203},{"date":"2024-11-15","close":39.0602},{"date":"2024-11-18","close":39.2296},{"date":"2024-11-19","close":39.1261},{"date":"2024-11-20","close":39.2672},{"date":"2024-11-21","close":39.7095},{"date":"2024-11-22","close":39.3237},{"date":"2024-11-25","close":39.5683},{"date":"2024-11-26","close":39.7848},{"date":"2024-11-27","close":40.1047},{"date":"2024-11-29","close":40.0388},{"date":"2024-12-02","close":39.1355},{"date":"2024-12-03","close":38.9567},{"date":"2024-12-04","close":38.8438},{"date":"2024-12-05","close":38.9002},{"date":"2024-12-06","close":38.5521},{"date":"2024-12-09","close":38.4015},{"date":"2024-12-10","close":38.1004},{"date":"2024-12-11","close":37.7522},{"date":"2024-12-12","close":37.9404},{"date":"2024-12-13","close":37.8934},{"date":"2024-12-16","close":37.5452},{"date":"2024-12-17","close":37.4888},{"date":"2024-12-18","close":36.8301},{"date":"2024-12-19","close":36.8489},{"date":"2024-12-20","close":37.4417},{"date":"2024-12-23","close":37.3853},{"date":"2024-12-24","close":37.5358},{"date":"2024-12-26","close":37.4511},{"date":"2024-12-27","close":37.3288},{"date":"2024-12-30","close":37.3006},{"date":"2024-12-31","close":37.4323},{"date":"2025-01-02","close":37.5546},{"date":"2025-01-03","close":37.564},{"date":"2025-01-06","close":36.9524},{"date":"2025-01-07","close":36.99},{"date":"2025-01-08","close":37.4229},{"date":"2025-01-10","close":36.4349},{"date":"2025-01-13","close":36.8489},{"date":"2025-01-14","close":36.8583},{"date":"2025-01-15","close":36.9053},{"date":"2025-01-16","close":37.7146},{"date":"2025-01-17","close":37.5358},{"date":"2025-01-21","close":37.9028},{"date":"2025-01-22","close":37.0935},{"date":"2025-01-23","close":36.7172},{"date":"2025-01-24","close":36.8959},{"date":"2025-01-27","close":38.4674},{"date":"2025-01-28","close":37.8181},{"date":"2025-01-29","close":37.3288},{"date":"2025-01-30","close":37.3758},{"date":"2025-01-31","close":37.4511},{"date":"2025-02-03","close":37.6393},{"date":"2025-02-04","close":37.5923},{"date":"2025-02-05","close":37.8463},{"date":"2025-02-06","close":37.7616},{"date":"2025-02-07","close":38.1944},{"date":"2025-02-10","close":37.9091},{"date":"2025-02-11","close":38.4607},{"date":"2025-02-12","close":38.0422},{"date":"2025-02-13","close":38.2895},{"date":"2025-02-14","close":38.0422},{"date":"2025-02-18","close":38.6414},{"date":"2025-02-19","close":38.6699},{"date":"2025-02-20","close":39.3547},{"date":"2025-02-21","close":40.2201},{"date":"2025-02-24","close":40.7812},{"date":"2025-02-25","close":41.3709},{"date":"2025-02-26","close":40.9429},{"date":"2025-02-27","close":36.6537},{"date":"2025-02-28","close":36.8724},{"date":"2025-03-03","close":37.6713},{"date":"2025-03-04","close":37.3574},{"date":"2025-03-05","close":36.6442},{"date":"2025-03-06","close":36.3969},{"date":"2025-03-07","close":36.6727},{"date":"2025-03-10","close":37.443},{"date":"2025-03-11","close":37.2338},{"date":"2025-03-12","close":36.3398},{"date":"2025-03-13","close":37.2243},{"date":"2025-03-14","close":37.8805},{"date":"2025-03-17","close":37.8805},{"date":"2025-03-18","close":37.9471},{"date":"2025-03-19","close":37.6237},{"date":"2025-03-20","close":37.8615},{"date":"2025-03-21","close":37.6237},{"date":"2025-03-24","close":37.0911},{"date":"2025-03-25","close":36.0925},{"date":"2025-03-26","close":36.5966},{"date":"2025-03-27","close":37.5191},{"date":"2025-03-28","close":38.0993},{"date":"2025-03-31","close":38.4416},{"date":"2025-04-01","close":38.4226},{"date":"2025-04-02","close":38.5938},{"date":"2025-04-03","close":39.0408},{"date":"2025-04-04","close":37.443},{"date":"2025-04-07","close":36.8153},{"date":"2025-04-08","close":36.4349},{"date":"2025-04-09","close":37.4525},{"date":"2025-04-10","close":38.1278},{"date":"2025-04-11","close":38.6128},{"date":"2025-04-14","close":39.1074},{"date":"2025-04-15","close":39.0313},{"date":"2025-04-16","close":38.803},{"date":"2025-04-17","close":39.9633},{"date":"2025-04-21","close":39.7541},{"date":"2025-04-22","close":40.6196},{"date":"2025-04-23","close":40.4864},{"date":"2025-04-24","close":40.2106},{"date":"2025-04-25","close":40.2677},{"date":"2025-04-28","close":40.6291},{"date":"2025-04-29","close":40.9619},{"date":"2025-04-30","close":40.7812},{"date":"2025-05-01","close":40.6576},{"date":"2025-05-02","close":40.981},{"date":"2025-05-05","close":40.981},{"date":"2025-05-06","close":41.057},{"date":"2025-05-07","close":41.2733},{"date":"2025-05-08","close":40.8312},{"date":"2025-05-09","close":40.8504},{"date":"2025-05-12","close":40.0913},{"date":"2025-05-13","close":39.6204},{"date":"2025-05-14","close":39.5339},{"date":"2025-05-15","close":40.7832},{"date":"2025-05-16","close":41.0138},{"date":"2025-05-19","close":41.1772},{"date":"2025-05-20","close":41.0619},{"date":"2025-05-21","close":40.6198},{"date":"2025-05-22","close":40.3507},{"date":"2025-05-23","close":40.4661},{"date":"2025-05-27","close":40.4564},{"date":"2025-05-28","close":39.582},{"date":"2025-05-29","close":40.0721},{"date":"2025-05-30","close":40.3027},{"date":"2025-06-02","close":39.8799},{"date":"2025-06-03","close":39.63},{"date":"2025-06-04","close":39.2745},{"date":"2025-06-05","close":39.1399},{"date":"2025-06-06","close":39.0631},{"date":"2025-06-09","close":38.2655},{"date":"2025-06-10","close":38.5441},{"date":"2025-06-11","close":38.6402},{"date":"2025-06-12","close":39.0823},{"date":"2025-06-13","close":38.7652},{"date":"2025-06-16","close":38.2366},{"date":"2025-06-17","close":38.1694},{"date":"2025-06-18","close":38.1886},{"date":"2025-06-20","close":38.3519},{"date":"2025-06-23","close":38.7459},{"date":"2025-06-24","close":38.9285},{"date":"2025-06-25","close":38.3615},{"date":"2025-06-26","close":38.3712},{"date":"2025-06-27","close":38.3423},{"date":"2025-06-30","close":38.6883},{"date":"2025-07-01","close":38.8036},{"date":"2025-07-02","close":38.2078},{"date":"2025-07-03","close":38.3231},{"date":"2025-07-07","close":38.2847},{"date":"2025-07-08","close":38.3327},{"date":"2025-07-09","close":38.5826},{"date":"2025-07-10","close":38.9477},{"date":"2025-07-11","close":38.8132},{"date":"2025-07-14","close":38.8805},{"date":"2025-07-15","close":38.8516},{"date":"2025-07-16","close":38.7267},{"date":"2025-07-17","close":38.967},{"date":"2025-07-18","close":39.188},{"date":"2025-07-21","close":39.4763},{"date":"2025-07-22","close":39.9567},{"date":"2025-07-23","close":39.582},{"date":"2025-07-24","close":39.7838},{"date":"2025-07-25","close":40.3027},{"date":"2025-07-28","close":39.7934},{"date":"2025-07-29","close":39.7881},{"date":"2025-07-30","close":39.7786},{"date":"2025-07-31","close":40.6543},{"date":"2025-08-01","close":41.1112},{"date":"2025-08-04","close":41.7299},{"date":"2025-08-05","close":41.4253},{"date":"2025-08-06","close":41.3492},{"date":"2025-08-07","close":41.7728},{"date":"2025-08-08","close":41.5997},{"date":"2025-08-11","close":41.667},{"date":"2025-08-12","close":41.9362},{"date":"2025-08-13","close":42.2632},{"date":"2025-08-14","close":41.9843},{"date":"2025-08-15","close":41.8016},{"date":"2025-08-18","close":41.1862},{"date":"2025-08-19","close":41.7535},{"date":"2025-08-20","close":41.9074},{"date":"2025-08-21","close":41.8112},{"date":"2025-08-22","close":42.1093},{"date":"2025-08-25","close":41.9651},{"date":"2025-08-26","close":41.917},{"date":"2025-08-27","close":42.0901},{"date":"2025-08-28","close":41.8882},{"date":"2025-08-29","close":41.9459},{"date":"2025-09-02","close":41.8016},{"date":"2025-09-03","close":41.7343},{"date":"2025-09-04","close":41.8016},{"date":"2025-09-05","close":41.8112},{"date":"2025-09-08","close":41.6478},{"date":"2025-09-09","close":41.6958},{"date":"2025-09-10","close":41.5804},{"date":"2025-09-11","close":41.917},{"date":"2025-09-12","close":42.1189},{"date":"2025-09-15","close":41.917},{"date":"2025-09-16","close":41.3977},{"date":"2025-09-17","close":41.7728},{"date":"2025-09-18","close":41.7632},{"date":"2025-09-19","close":41.5516},{"date":"2025-09-22","close":41.667},{"date":"2025-09-23","close":42.1189},{"date":"2025-09-24","close":42.3882},{"date":"2025-09-25","close":42.5421},{"date":"2025-09-26","close":43.6864},{"date":"2025-09-29","close":43.6672},{"date":"2025-09-30","close":44.0614},{"date":"2025-10-01","close":44.2057},{"date":"2025-10-02","close":43.7152},{"date":"2025-10-03","close":44.1672},{"date":"2025-10-06","close":44.5903},{"date":"2025-10-07","close":44.6288},{"date":"2025-10-08","close":44.8884},{"date":"2025-10-09","close":44.8788},{"date":"2025-10-10","close":45.1096},{"date":"2025-10-13","close":45.1673},{"date":"2025-10-14","close":45.7058},{"date":"2025-10-15","close":45.8597},{"date":"2025-10-16","close":44.9942},{"date":"2025-10-17","close":45.1673},{"date":"2025-10-20","close":45.4173},{"date":"2025-10-21","close":45.2731},{"date":"2025-10-22","close":45.475},{"date":"2025-10-23","close":44.7346},{"date":"2025-10-24","close":44.85},{"date":"2025-10-27","close":44.6576},{"date":"2025-10-28","close":44.3884},{"date":"2025-10-29","close":44.0422},{"date":"2025-10-30","close":44.4461},{"date":"2025-10-31","close":44.071},{"date":"2025-11-03","close":44.273},{"date":"2025-11-04","close":44.3788},{"date":"2025-11-05","close":43.9364},{"date":"2025-11-06","close":44.1095},{"date":"2025-11-07","close":44.5663},{"date":"2025-11-10","close":44.7896},{"date":"2025-11-11","close":44.9352},{"date":"2025-11-12","close":44.9838},{"date":"2025-11-13","close":44.3818},{"date":"2025-11-14","close":44.6051},{"date":"2025-11-17","close":45.2071},{"date":"2025-11-18","close":45.2556},{"date":"2025-11-19","close":44.8964},{"date":"2025-11-20","close":45.2168},{"date":"2025-11-21","close":45.5275},{"date":"2025-11-24","close":45.9644},{"date":"2025-11-25","close":45.5566},{"date":"2025-11-26","close":45.9838},{"date":"2025-11-28","close":46.3334},{"date":"2025-12-01","close":45.0809},{"date":"2025-12-02","close":44.3332},{"date":"2025-12-03","close":43.9157},{"date":"2025-12-04","close":43.8284},{"date":"2025-12-05","close":43.605},{"date":"2025-12-08","close":43.4497},{"date":"2025-12-09","close":43.4691},{"date":"2025-12-10","close":43.1099},{"date":"2025-12-11","close":42.7992},{"date":"2025-12-12","close":42.9739},{"date":"2025-12-15","close":43.3138},{"date":"2025-12-16","close":42.7506},{"date":"2025-12-17","close":43.207},{"date":"2025-12-18","close":43.3235},{"date":"2025-12-19","close":42.9448},{"date":"2025-12-22","close":43.1293},{"date":"2025-12-23","close":43.3429},{"date":"2025-12-24","close":43.5468},{"date":"2025-12-26","close":43.5468},{"date":"2025-12-29","close":43.5856},{"date":"2025-12-30","close":43.6536},{"date":"2025-12-31","close":43.4691},{"date":"2026-01-02","close":43.9449},{"date":"2026-01-05","close":43.4788},{"date":"2026-01-06","close":43.5371},{"date":"2026-01-07","close":43.2652},{"date":"2026-01-08","close":43.3914},{"date":"2026-01-09","close":43.3526},{"date":"2026-01-12","close":43.4303},{"date":"2026-01-13","close":43.9837},{"date":"2026-01-14","close":44.809},{"date":"2026-01-15","close":45.2168},{"date":"2026-01-16","close":45.9644},{"date":"2026-01-20","close":45.8868},{"date":"2026-01-21","close":45.9936},{"date":"2026-01-22","close":45.6829},{"date":"2026-01-23","close":45.2071},{"date":"2026-01-26","close":45.411},{"date":"2026-01-27","close":46.1392},{"date":"2026-01-28","close":46.0324},{"date":"2026-01-29","close":45.9547},{"date":"2026-01-30","close":45.9644},{"date":"2026-02-02","close":45.6246},{"date":"2026-02-03","close":45.5275},{"date":"2026-02-04","close":45.0517},{"date":"2026-02-05","close":45.6246},{"date":"2026-02-06","close":45.7071},{"date":"2026-02-09","close":45.8934},{"date":"2026-02-10","close":46.7167},{"date":"2026-02-11","close":46.9814},{"date":"2026-02-12","close":47.8734},{"date":"2026-02-13","close":49.1085},{"date":"2026-02-17","close":48.3733},{"date":"2026-02-18","close":47.9714},{"date":"2026-02-19","close":48.5889},{"date":"2026-02-20","close":49.2065},{"date":"2026-02-23","close":49.4417},{"date":"2026-02-24","close":49.6378},{"date":"2026-02-25","close":49.6378},{"date":"2026-02-26","close":49.6378},{"date":"2026-02-27","close":50.1475},{"date":"2026-03-02","close":49.971},{"date":"2026-03-03","close":49.5692},{"date":"2026-03-04","close":49.7946},{"date":"2026-03-05","close":49.3241},{"date":"2026-03-06","close":49.8338},{"date":"2026-03-09","close":49.9514},{"date":"2026-03-10","close":49.6574},{"date":"2026-03-11","close":49.6476},{"date":"2026-03-12","close":49.8142},{"date":"2026-03-13","close":50.1475},{"date":"2026-03-16","close":50.7356},{"date":"2026-03-17","close":50.1965},{"date":"2026-03-18","close":49.6574},{"date":"2026-03-19","close":48.7066},{"date":"2026-03-20","close":47.5793},{"date":"2026-03-23","close":47.8048},{"date":"2026-03-24","close":48.1871},{"date":"2026-03-25","close":48.5399},{"date":"2026-03-26","close":49.0398},{"date":"2026-03-27","close":49.0398},{"date":"2026-03-30","close":49.4221},{"date":"2026-03-31","close":49.6574},{"date":"2026-04-01","close":49.9514},{"date":"2026-04-02","close":50.2945},{"date":"2026-04-06","close":50.0102},{"date":"2026-04-07","close":49.9906},{"date":"2026-04-08","close":50.3827},{"date":"2026-04-09","close":50.8826},{"date":"2026-04-10","close":50.4121},{"date":"2026-04-13","close":50.0397},{"date":"2026-04-14","close":50.0299},{"date":"2026-04-15","close":49.5495},{"date":"2026-04-16","close":49.579},{"date":"2026-04-17","close":49.1085},{"date":"2026-04-20","close":48.4713},{"date":"2026-04-21","close":47.5499},{"date":"2026-04-22","close":47.4715},{"date":"2026-04-23","close":48.638},{"date":"2026-04-24","close":48.4321},{"date":"2026-04-27","close":48.4615},{"date":"2026-04-28","close":48.5987},{"date":"2026-04-29","close":47.9714},{"date":"2026-04-30","close":46.5795},{"date":"2026-05-01","close":45.9914},{"date":"2026-05-04","close":45.8542},{"date":"2026-05-05","close":44.972},{"date":"2026-05-06","close":44.6485},{"date":"2026-05-07","close":44.7318},{"date":"2026-05-08","close":43.9},{"date":"2026-05-11","close":44.1674},{"date":"2026-05-12","close":44.2763},{"date":"2026-05-13","close":43.692},{"date":"2026-05-14","close":44.0683},{"date":"2026-05-15","close":43.3949},{"date":"2026-05-18","close":43.8901},{"date":"2026-05-19","close":44.6328},{"date":"2026-05-20","close":44.9992},{"date":"2026-05-21","close":45.0586},{"date":"2026-05-22","close":45.8608},{"date":"2026-05-26","close":46.1876},{"date":"2026-05-27","close":46.3262},{"date":"2026-05-28","close":45.7419},{"date":"2026-05-29","close":45.94},{"date":"2026-06-01","close":44.9398},{"date":"2026-06-02","close":44.8804},{"date":"2026-06-03","close":45.0982},{"date":"2026-06-04","close":45.1973},{"date":"2026-06-05","close":45.9697},{"date":"2026-06-08","close":45.2666},{"date":"2026-06-09","close":45.4646},{"date":"2026-06-10","close":45.9796},{"date":"2026-06-11","close":46.2173},{"date":"2026-06-12","close":46.5738},{"date":"2026-06-15","close":46.8808},{"date":"2026-06-16","close":47.2373},{"date":"2026-06-17","close":45.6924},{"date":"2026-06-18","close":45.9994},{"date":"2026-06-22","close":46.3064},{"date":"2026-06-23","close":46.9897},{"date":"2026-06-24","close":47.3561},{"date":"2026-06-25","close":47.5443},{"date":"2026-06-26","close":47.9998},{"date":"2026-06-29","close":47.5938},{"date":"2026-06-30","close":47.0788},{"date":"2026-07-01","close":46.6134},{"date":"2026-07-02","close":48.0592},{"date":"2026-07-06","close":47.2472},{"date":"2026-07-07","close":47.9206},{"date":"2026-07-08","close":47.6334},{"date":"2026-07-09","close":47.168},{"date":"2026-07-10","close":47.4551},{"date":"2026-07-13","close":47.9602},{"date":"2026-07-14","close":48.7524},{"date":"2026-07-15","close":48.1682},{"date":"2026-07-16","close":48.6336},{"date":"2026-07-17","close":48.0592},{"date":"2026-07-20","close":48.0691},{"date":"2026-07-21","close":47.9206},{"date":"2026-07-22","close":48.8515},{"date":"2026-07-23","close":49.0099},{"date":"2026-07-24","close":49.4357},{"date":"2026-07-27","close":48.8416},{"date":"2026-07-28","close":49.1684},{"date":"2026-07-29","close":48.6534},{"date":"2026-07-30","close":48.2375},{"date":"2026-07-31","close":47.8414},{"date":"2026-08-03","close":47.9602},{"date":"2026-08-04","close":47.8117},{"date":"2026-08-05","close":47.3264},{"date":"2026-08-06","close":46.9105},{"date":"2026-08-07","close":47.47},{"date":"2026-08-10","close":46.76},{"date":"2026-08-11","close":46.84},{"date":"2026-08-12","close":47.01},{"date":"2026-08-13","close":46.84},{"date":"2026-08-14","close":47.41},{"date":"2026-08-17","close":47.42},{"date":"2026-08-18","close":47.26},{"date":"2026-08-19","close":47.25},{"date":"2026-08-20","close":47.18},{"date":"2026-08-21","close":45.96},{"date":"2026-08-24","close":46.57},{"date":"2026-08-25","close":46.62},{"date":"2026-08-26","close":46.73},{"date":"2026-08-27","close":46.25},{"date":"2026-08-28","close":45.88},{"date":"2026-08-31","close":45.86},{"date":"2026-09-01","close":46.16},{"date":"2026-09-02","close":46.29},{"date":"2026-09-03","close":47.04},{"date":"2026-09-04","close":46.77},{"date":"2026-09-08","close":46.45},{"date":"2026-09-09","close":46.21},{"date":"2026-09-10","close":46.25},{"date":"2026-09-11","close":46.13},{"date":"2026-09-14","close":45.83},{"date":"2026-09-15","close":45.33},{"date":"2026-09-16","close":45.38},{"date":"2026-09-17","close":45.73},{"date":"2026-09-18","close":45.26},{"date":"2026-09-21","close":44.97},{"date":"2026-09-22","close":44.73},{"date":"2026-09-23","close":43.65},{"date":"2026-09-24","close":43.19},{"date":"2026-09-25","close":43.3},{"date":"2026-09-28","close":43.02},{"date":"2026-09-29","close":43.64},{"date":"2026-09-30","close":43.33},{"date":"2026-10-01","close":43.39},{"date":"2026-10-02","close":43.34},{"date":"2026-10-05","close":43.64},{"date":"2026-10-06","close":44.26},{"date":"2026-10-07","close":44.58},{"date":"2026-10-08","close":44.85},{"date":"2026-10-09","close":45.0},{"date":"2026-10-12","close":45.36},{"date":"2026-10-13","close":45.21},{"date":"2026-10-14","close":45.41},{"date":"2026-10-15","close":45.55},{"date":"2026-10-16","close":46.19},{"date":"2026-10-19","close":45.25},{"date":"2026-10-20","close":45.72},{"date":"2026-10-21","close":45.51},{"date":"2026-10-22","close":46.48}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":46.49,"low_30d":42.67,"support":43.06,"high_30d":46.58,"change_1d":2.1,"change_7d":0.6,"change_30d":0.8,"resistance":46.19,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.8,"per":23.44,"quarter":"2024-Q2"},{"pbr":2.11,"per":24.8,"quarter":"2024-Q3"},{"pbr":1.91,"per":18.4,"quarter":"2024-Q4"},{"pbr":1.94,"per":16.95,"quarter":"2025-Q1"},{"pbr":1.91,"per":14.28,"quarter":"2025-Q2"},{"pbr":2.19,"per":16.38,"quarter":"2025-Q3"},{"pbr":2.21,"per":17.11,"quarter":"2025-Q4"},{"pbr":2.49,"per":19.17,"quarter":"2026-Q1"},{"pbr":2.31,"per":18.32,"quarter":"2026-Q2"},{"pbr":2.15,"per":18.09,"quarter":"현재"}],"timeline":[{"close":35.2839,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":41.306,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":37.4323,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":38.4416,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":38.6883,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":44.0614,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":43.4691,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":49.6574,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":47.0788,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.1,"pbr_5y_low":1.8,"per_5y_avg":18.76,"per_5y_low":14.28,"current_pbr":2.15,"current_per":18.09,"pbr_5y_high":2.49,"per_5y_high":24.8,"pbr_5y_median":2.11,"per_5y_median":18.32,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 77 과매수 구간","D/E(유이자부채/자본총계) 2.2배로 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":"D","reason":"매출 -12.5%"},"momentum":{"grade":"C","reason":"RSI 77"},"valuation":{"grade":"C","reason":"PER 18.09x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"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":0.5,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.24,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":2.1,"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":64.3,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":18.57,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.86,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.8,"per":23.44,"close":35.2839,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.11,"per":24.8,"close":41.306,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.91,"per":18.4,"close":37.4323,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.94,"per":16.95,"close":38.4416,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.91,"per":14.28,"close":38.6883,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.19,"per":16.38,"close":44.0614,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.21,"per":17.11,"close":43.4691,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.49,"per":19.17,"close":49.6574,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.31,"per":18.32,"close":47.0788,"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":"18.1배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"2.2%"}],"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":0.5,"pbr":2.36,"per":27.13,"roa":0.004963844660861201,"roe":0.022342481638964053,"revenue":3678000000.0,"market_cap":29521467000.0,"net_income":289000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6430125067971724,"total_assets":58221000000.0,"total_equity":12935000000.0,"profit_margin":0.07857531266992931,"dividend_yield":3.86,"fiscal_quarter":"Q2","operating_income":677000000.0,"operating_margin":0.1840674279499728},{"eps":0.72,"pbr":2.36,"per":29.0,"roa":0.007115624505859409,"roe":0.032005689900426744,"revenue":4202000000.0,"market_cap":29521467000.0,"net_income":405000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6216087577344122,"total_assets":56917000000.0,"total_equity":12654000000.0,"profit_margin":0.09638267491670632,"dividend_yield":3.45,"fiscal_quarter":"Q1","operating_income":828000000.0,"operating_margin":0.19704902427415516},{"eps":0.52,"pbr":null,"per":null,"roa":-0.0008765025758443046,"roe":-0.003916866506794564,"revenue":3797000000.0,"market_cap":null,"net_income":-49000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.25678166973926786,"total_assets":55904000000.0,"total_equity":12510000000.0,"profit_margin":-0.012904924940742692,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":603000000.0,"operating_margin":0.15880958651567026},{"eps":0.83,"pbr":null,"per":null,"roa":0.0078913463603178,"roe":0.034458509142053444,"revenue":4148000000.0,"market_cap":null,"net_income":441000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6034233365477338,"total_assets":55884000000.0,"total_equity":12798000000.0,"profit_margin":0.10631629701060752,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":830000000.0,"operating_margin":0.20009643201542912},{"eps":0.52,"pbr":null,"per":null,"roa":0.004941914069703116,"roe":0.020854408217259358,"revenue":3380000000.0,"market_cap":null,"net_income":268000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6683431952662722,"total_assets":54230000000.0,"total_equity":12851000000.0,"profit_margin":0.07928994082840236,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":646000000.0,"operating_margin":0.19112426035502958},{"eps":0.67,"pbr":null,"per":null,"roa":0.006821928710844972,"roe":0.028646455001193602,"revenue":3765000000.0,"market_cap":null,"net_income":360000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6714475431606906,"total_assets":52771000000.0,"total_equity":12567000000.0,"profit_margin":0.09561752988047809,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":754000000.0,"operating_margin":0.200265604249668},{"eps":0.67,"pbr":null,"per":null,"roa":0.0050149873184228725,"roe":0.020955439582496987,"revenue":3176000000.0,"market_cap":null,"net_income":261000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6835642317380353,"total_assets":52044000000.0,"total_equity":12455000000.0,"profit_margin":0.08217884130982368,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":613000000.0,"operating_margin":0.19301007556675062},{"eps":0.85,"pbr":null,"per":null,"roa":0.008255181653400584,"roe":0.033716906735334354,"revenue":3729000000.0,"market_cap":null,"net_income":419000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6714936980423706,"total_assets":50756000000.0,"total_equity":12427000000.0,"profit_margin":0.11236256368999732,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":727000000.0,"operating_margin":0.19495843389648698},{"eps":0.07759240182283363,"pbr":null,"per":null,"roa":0.0008819897689186806,"roe":0.0036075036075036075,"revenue":3280000000.0,"market_cap":null,"net_income":45000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6935975609756098,"total_assets":51021000000.0,"total_equity":12474000000.0,"profit_margin":0.013719512195121951,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":423000000.0,"operating_margin":0.12896341463414634},{"eps":0.4362417258039313,"pbr":null,"per":null,"roa":0.004931870016959395,"roe":0.02040816326530612,"revenue":3287000000.0,"market_cap":null,"net_income":253000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6528749619714025,"total_assets":51299000000.0,"total_equity":12397000000.0,"profit_margin":0.07696988135077579,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":612000000.0,"operating_margin":0.18618801338606633},{"eps":0.3017482293110197,"pbr":null,"per":null,"roa":0.003588492218098304,"roe":0.01676727028839705,"revenue":3146000000.0,"market_cap":null,"net_income":175000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6713286713286714,"total_assets":48767000000.0,"total_equity":10437000000.0,"profit_margin":0.05562619198982836,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":568000000.0,"operating_margin":0.18054672600127145},{"eps":0.6897102384251879,"pbr":null,"per":null,"roa":0.008426197046617935,"roe":0.038189803322512886,"revenue":3487000000.0,"market_cap":null,"net_income":400000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6211643246343562,"total_assets":47471000000.0,"total_equity":10474000000.0,"profit_margin":0.11471178663607685,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":666000000.0,"operating_margin":0.19099512474906796}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.5053,"per":23.44,"date":"2024-06","close":35.28,"source":"reported"},{"eps":1.5053,"per":25.67,"date":"2024-07","close":38.64,"source":"reported"},{"eps":1.5053,"per":27.17,"date":"2024-08","close":40.91,"source":"reported"},{"eps":1.6656,"per":24.8,"date":"2024-09","close":41.31,"source":"reported"},{"eps":1.6656,"per":23.39,"date":"2024-10","close":38.96,"source":"reported"},{"eps":1.6656,"per":24.04,"date":"2024-11","close":40.04,"source":"reported"},{"eps":2.0338,"per":18.4,"date":"2024-12","close":37.43,"source":"reported"},{"eps":2.0338,"per":18.41,"date":"2025-01","close":37.45,"source":"reported"},{"eps":2.0338,"per":18.13,"date":"2025-02","close":36.87,"source":"reported"},{"eps":2.2676,"per":16.95,"date":"2025-03","close":38.44,"source":"reported"},{"eps":2.2676,"per":17.98,"date":"2025-04","close":40.78,"source":"reported"},{"eps":2.2676,"per":17.77,"date":"2025-05","close":40.3,"source":"reported"},{"eps":2.71,"per":14.28,"date":"2025-06","close":38.69,"source":"reported"},{"eps":2.71,"per":15.0,"date":"2025-07","close":40.65,"source":"reported"},{"eps":2.71,"per":15.48,"date":"2025-08","close":41.95,"source":"reported"},{"eps":2.69,"per":16.38,"date":"2025-09","close":44.06,"source":"reported"},{"eps":2.69,"per":16.38,"date":"2025-10","close":44.07,"source":"reported"},{"eps":2.69,"per":17.22,"date":"2025-11","close":46.33,"source":"reported"},{"eps":2.54,"per":17.11,"date":"2025-12","close":43.47,"source":"reported"},{"eps":2.54,"per":18.1,"date":"2026-01","close":45.96,"source":"reported"},{"eps":2.54,"per":19.74,"date":"2026-02","close":50.15,"source":"reported"},{"eps":2.59,"per":19.17,"date":"2026-03","close":49.66,"source":"reported"},{"eps":2.59,"per":17.98,"date":"2026-04","close":46.58,"source":"reported"},{"eps":2.59,"per":17.74,"date":"2026-05","close":45.94,"source":"reported"},{"eps":2.57,"per":18.32,"date":"2026-06","close":47.08,"source":"reported"},{"eps":2.57,"per":18.62,"date":"2026-07","close":47.84,"source":"reported"},{"eps":2.57,"per":17.84,"date":"2026-08","close":45.86,"source":"reported"},{"eps":2.57,"per":16.86,"date":"2026-09","close":43.33,"source":"reported"},{"eps":2.57,"per":18.09,"date":"2026-10","close":46.48,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.98,"std":3.22,"count":29,"current":18.09,"lower_1sd":15.77,"upper_1sd":22.2},"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":"FirstEnergy Corporation","phase":"above-fold","symbol_resolved":true}