{"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":"2026-10-23T10:02:43.341269+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-14.2,"direction":"higher_better","percentile":29},{"name":"영업이익 성장률","unit":"%","value":-14.1,"direction":"higher_better","percentile":29}],"summary":"매출 -14.2%","percentile":29},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":66.0,"direction":null,"percentile":66},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-6.0,"direction":"higher_better","percentile":35}],"summary":"RSI 66","percentile":57},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.68x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.22,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.88,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.5,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 1.9x","percentile":42}},"signals":[],"summary":"PG&E Corp(PCG)은 Utilities 섹터 US 시장 종목입니다, 시가총액 285.76억. 현재가 $12.97, 전일 대비 -1.3%, 30일 -6.0%. PER 7.7배 / ROE 2.2%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.7,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.70%","value_pct":0.7},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":5.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":18.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.88,"direction":"lower_better","percentile":null}],"summary":"배당성향 5%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.7},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.1940059712950859,"grade":"B","trend":"상승","atr_14":0.387492857142857,"rsi_14":66.01466992665038,"sma_20":12.73875,"sma_60":14.737583333333331,"comment":"상승 추세, RSI 66","analysis":"RSI(14) 66.0로 강세 구간입니다. MACD(-0.19)가 시그널선(-0.35)을 상회합니다(골든크로스). SMA20 13, SMA60 15 — 혼조세입니다. 볼린저밴드 12~14 (현재 위치 64%).","bb_lower":11.885427815828042,"bb_upper":13.592072184171958,"macd_signal":-0.34599285747811204},"change_pct":-1.29,"chart_data":[{"date":"2024-10-23","open":20.18,"high":20.29,"low":20.02,"close":20.27,"volume":8298575,"rsi_14":78.24,"sma_20":19.99,"sma_60":19.41,"sma_120":18.69},{"date":"2024-10-24","open":20.33,"high":20.5,"low":20.21,"close":20.37,"volume":9237809,"rsi_14":76.8,"sma_20":20.03,"sma_60":19.45,"sma_120":18.72},{"date":"2024-10-25","open":20.62,"high":20.62,"low":20.03,"close":20.06,"volume":7312496,"rsi_14":65.26,"sma_20":20.06,"sma_60":19.48,"sma_120":18.74},{"date":"2024-10-28","open":20.13,"high":20.29,"low":20.1,"close":20.2,"volume":5623756,"rsi_14":69.37,"sma_20":20.1,"sma_60":19.51,"sma_120":18.77},{"date":"2024-10-29","open":20.1,"high":20.12,"low":19.76,"close":19.82,"volume":6493336,"rsi_14":61.11,"sma_20":20.11,"sma_60":19.55,"sma_120":18.79},{"date":"2024-10-30","open":19.87,"high":20.02,"low":19.84,"close":19.89,"volume":7558589,"rsi_14":62.4,"sma_20":20.12,"sma_60":19.59,"sma_120":18.8},{"date":"2024-10-31","open":19.85,"high":20.12,"low":19.84,"close":19.92,"volume":11326053,"rsi_14":61.66,"sma_20":20.16,"sma_60":19.63,"sma_120":18.82},{"date":"2024-11-01","open":19.92,"high":20.08,"low":19.69,"close":19.74,"volume":10117827,"rsi_14":45.24,"sma_20":20.18,"sma_60":19.66,"sma_120":18.84},{"date":"2024-11-04","open":19.74,"high":19.88,"low":19.51,"close":19.65,"volume":8378549,"rsi_14":38.61,"sma_20":20.19,"sma_60":19.69,"sma_120":18.86},{"date":"2024-11-05","open":19.68,"high":19.97,"low":19.49,"close":19.94,"volume":7844705,"rsi_14":43.89,"sma_20":20.22,"sma_60":19.72,"sma_120":18.87},{"date":"2024-11-06","open":19.97,"high":20.16,"low":19.8,"close":19.95,"volume":18255272,"rsi_14":49.25,"sma_20":20.25,"sma_60":19.76,"sma_120":18.89},{"date":"2024-11-07","open":20.03,"high":20.22,"low":19.6,"close":20.06,"volume":14359133,"rsi_14":49.5,"sma_20":20.29,"sma_60":19.79,"sma_120":18.9},{"date":"2024-11-08","open":20.04,"high":20.4,"low":19.91,"close":20.29,"volume":15107801,"rsi_14":55.66,"sma_20":20.34,"sma_60":19.83,"sma_120":18.92},{"date":"2024-11-11","open":20.33,"high":20.83,"low":20.27,"close":20.78,"volume":11791591,"rsi_14":60.48,"sma_20":20.38,"sma_60":19.87,"sma_120":18.94},{"date":"2024-11-12","open":20.78,"high":20.98,"low":20.71,"close":20.87,"volume":10098225,"rsi_14":61.87,"sma_20":20.42,"sma_60":19.91,"sma_120":18.96},{"date":"2024-11-13","open":20.94,"high":21.19,"low":20.81,"close":20.96,"volume":15355146,"rsi_14":61.72,"sma_20":20.46,"sma_60":19.96,"sma_120":18.98},{"date":"2024-11-14","open":20.92,"high":21.06,"low":20.57,"close":20.68,"volume":10097494,"rsi_14":62.45,"sma_20":20.5,"sma_60":20.0,"sma_120":19.0},{"date":"2024-11-15","open":20.55,"high":20.8,"low":20.51,"close":20.73,"volume":21825309,"rsi_14":60.91,"sma_20":20.53,"sma_60":20.04,"sma_120":19.03},{"date":"2024-11-18","open":20.63,"high":20.87,"low":20.58,"close":20.73,"volume":12480056,"rsi_14":72.55,"sma_20":20.57,"sma_60":20.07,"sma_120":19.05},{"date":"2024-11-19","open":20.64,"high":20.81,"low":20.59,"close":20.69,"volume":15400798,"rsi_14":70.15,"sma_20":20.59,"sma_60":20.11,"sma_120":19.07},{"date":"2024-11-20","open":20.66,"high":20.97,"low":20.65,"close":20.78,"volume":11603917,"rsi_14":71.15,"sma_20":20.61,"sma_60":20.14,"sma_120":19.1},{"date":"2024-11-21","open":20.85,"high":21.05,"low":20.71,"close":20.91,"volume":21879240,"rsi_14":79.31,"sma_20":20.64,"sma_60":20.18,"sma_120":19.12},{"date":"2024-11-22","open":21.01,"high":21.13,"low":20.84,"close":21.05,"volume":12130795,"rsi_14":84.13,"sma_20":20.69,"sma_60":20.21,"sma_120":19.15},{"date":"2024-11-25","open":21.11,"high":21.18,"low":20.72,"close":20.87,"volume":18307928,"rsi_14":74.11,"sma_20":20.72,"sma_60":20.24,"sma_120":19.17},{"date":"2024-11-26","open":20.97,"high":21.24,"low":20.86,"close":21.19,"volume":11835701,"rsi_14":77.63,"sma_20":20.79,"sma_60":20.26,"sma_120":19.2},{"date":"2024-11-27","open":21.23,"high":21.4,"low":21.15,"close":21.31,"volume":8786392,"rsi_14":77.73,"sma_20":20.87,"sma_60":20.28,"sma_120":19.23},{"date":"2024-11-29","open":21.3,"high":21.4,"low":21.25,"close":21.31,"volume":5207803,"rsi_14":75.12,"sma_20":20.94,"sma_60":20.3,"sma_120":19.26},{"date":"2024-12-02","open":20.39,"high":20.55,"low":19.79,"close":20.24,"volume":53349803,"rsi_14":39.77,"sma_20":20.96,"sma_60":20.31,"sma_120":19.27},{"date":"2024-12-03","open":20.64,"high":20.88,"low":20.43,"close":20.54,"volume":75175575,"rsi_14":44.01,"sma_20":21.01,"sma_60":20.32,"sma_120":19.3},{"date":"2024-12-04","open":20.58,"high":20.69,"low":20.12,"close":20.21,"volume":36348766,"rsi_14":37.66,"sma_20":21.02,"sma_60":20.34,"sma_120":19.31},{"date":"2024-12-05","open":20.41,"high":20.49,"low":19.95,"close":20.09,"volume":22751838,"rsi_14":39.73,"sma_20":21.03,"sma_60":20.35,"sma_120":19.33},{"date":"2024-12-06","open":20.19,"high":20.32,"low":19.79,"close":20.03,"volume":18683062,"rsi_14":37.88,"sma_20":21.03,"sma_60":20.36,"sma_120":19.35},{"date":"2024-12-09","open":19.9,"high":20.12,"low":19.76,"close":19.91,"volume":14476321,"rsi_14":36.39,"sma_20":21.01,"sma_60":20.37,"sma_120":19.37},{"date":"2024-12-10","open":19.89,"high":19.89,"low":19.49,"close":19.58,"volume":15092539,"rsi_14":33.23,"sma_20":20.95,"sma_60":20.37,"sma_120":19.39},{"date":"2024-12-11","open":19.66,"high":19.73,"low":19.38,"close":19.51,"volume":11210448,"rsi_14":30.51,"sma_20":20.88,"sma_60":20.37,"sma_120":19.41},{"date":"2024-12-12","open":19.58,"high":19.65,"low":19.4,"close":19.62,"volume":13677212,"rsi_14":30.09,"sma_20":20.81,"sma_60":20.37,"sma_120":19.43},{"date":"2024-12-13","open":19.56,"high":19.64,"low":19.41,"close":19.46,"volume":11466934,"rsi_14":25.6,"sma_20":20.75,"sma_60":20.38,"sma_120":19.45},{"date":"2024-12-16","open":19.47,"high":19.6,"low":19.3,"close":19.31,"volume":9303225,"rsi_14":25.84,"sma_20":20.68,"sma_60":20.37,"sma_120":19.46},{"date":"2024-12-17","open":19.36,"high":19.59,"low":19.1,"close":19.42,"volume":14220202,"rsi_14":20.78,"sma_20":20.61,"sma_60":20.36,"sma_120":19.48},{"date":"2024-12-18","open":19.38,"high":19.47,"low":18.9,"close":18.91,"volume":10701766,"rsi_14":14.99,"sma_20":20.52,"sma_60":20.35,"sma_120":19.5},{"date":"2024-12-19","open":19.06,"high":19.42,"low":19.0,"close":19.13,"volume":17671206,"rsi_14":20.05,"sma_20":20.43,"sma_60":20.34,"sma_120":19.51},{"date":"2024-12-20","open":19.12,"high":19.6,"low":19.07,"close":19.52,"volume":33683608,"rsi_14":37.87,"sma_20":20.36,"sma_60":20.35,"sma_120":19.54},{"date":"2024-12-23","open":19.48,"high":19.71,"low":19.3,"close":19.69,"volume":14179221,"rsi_14":35.07,"sma_20":20.3,"sma_60":20.35,"sma_120":19.56},{"date":"2024-12-24","open":19.63,"high":19.92,"low":19.59,"close":19.92,"volume":4614466,"rsi_14":44.6,"sma_20":20.25,"sma_60":20.36,"sma_120":19.58},{"date":"2024-12-26","open":19.87,"high":19.92,"low":19.75,"close":19.91,"volume":4470070,"rsi_14":46.62,"sma_20":20.18,"sma_60":20.36,"sma_120":19.61},{"date":"2024-12-27","open":19.8,"high":19.97,"low":19.71,"close":19.84,"volume":10354222,"rsi_14":46.44,"sma_20":20.11,"sma_60":20.37,"sma_120":19.63},{"date":"2024-12-30","open":19.77,"high":19.86,"low":19.65,"close":19.83,"volume":9078270,"rsi_14":48.44,"sma_20":20.03,"sma_60":20.38,"sma_120":19.65},{"date":"2024-12-31","open":19.86,"high":20.0,"low":19.75,"close":19.9,"volume":15957921,"rsi_14":56.58,"sma_20":20.01,"sma_60":20.38,"sma_120":19.67},{"date":"2025-01-02","open":19.99,"high":20.06,"low":19.6,"close":19.74,"volume":11063253,"rsi_14":54.2,"sma_20":19.97,"sma_60":20.39,"sma_120":19.69},{"date":"2025-01-03","open":19.82,"high":20.13,"low":19.74,"close":20.12,"volume":12578107,"rsi_14":59.02,"sma_20":19.97,"sma_60":20.4,"sma_120":19.71},{"date":"2025-01-06","open":20.12,"high":20.15,"low":19.51,"close":19.59,"volume":18233186,"rsi_14":51.82,"sma_20":19.94,"sma_60":20.41,"sma_120":19.73},{"date":"2025-01-07","open":19.63,"high":19.77,"low":19.6,"close":19.71,"volume":14732900,"rsi_14":56.33,"sma_20":19.92,"sma_60":20.41,"sma_120":19.75},{"date":"2025-01-08","open":19.56,"high":19.59,"low":18.51,"close":18.99,"volume":34090538,"rsi_14":43.65,"sma_20":19.87,"sma_60":20.41,"sma_120":19.76},{"date":"2025-01-10","open":17.72,"high":17.93,"low":16.67,"close":16.93,"volume":74312610,"rsi_14":30.44,"sma_20":19.74,"sma_60":20.36,"sma_120":19.75},{"date":"2025-01-13","open":17.12,"high":17.21,"low":15.96,"close":16.0,"volume":69621110,"rsi_14":22.97,"sma_20":19.56,"sma_60":20.29,"sma_120":19.73},{"date":"2025-01-14","open":16.06,"high":16.26,"low":15.72,"close":16.0,"volume":47829830,"rsi_14":17.39,"sma_20":19.37,"sma_60":20.22,"sma_120":19.72},{"date":"2025-01-15","open":16.32,"high":17.24,"low":16.3,"close":16.64,"volume":46400542,"rsi_14":24.0,"sma_20":19.23,"sma_60":20.16,"sma_120":19.71},{"date":"2025-01-16","open":16.79,"high":17.11,"low":16.63,"close":16.72,"volume":29891464,"rsi_14":22.05,"sma_20":19.1,"sma_60":20.1,"sma_120":19.7},{"date":"2025-01-17","open":16.76,"high":17.03,"low":16.65,"close":16.78,"volume":25732340,"rsi_14":22.88,"sma_20":18.96,"sma_60":20.05,"sma_120":19.69},{"date":"2025-01-21","open":16.91,"high":17.19,"low":16.77,"close":17.06,"volume":24923023,"rsi_14":26.8,"sma_20":18.87,"sma_60":19.99,"sma_120":19.68},{"date":"2025-01-22","open":16.96,"high":17.1,"low":16.15,"close":16.21,"volume":29791136,"rsi_14":23.53,"sma_20":18.72,"sma_60":19.92,"sma_120":19.66},{"date":"2025-01-23","open":16.31,"high":16.45,"low":16.0,"close":16.02,"volume":18673818,"rsi_14":22.33,"sma_20":18.54,"sma_60":19.85,"sma_120":19.65},{"date":"2025-01-24","open":15.97,"high":16.37,"low":15.95,"close":16.31,"volume":21090631,"rsi_14":26.07,"sma_20":18.37,"sma_60":19.78,"sma_120":19.63},{"date":"2025-01-27","open":16.22,"high":16.41,"low":15.74,"close":16.07,"volume":32341569,"rsi_14":21.1,"sma_20":18.17,"sma_60":19.71,"sma_120":19.61},{"date":"2025-01-28","open":16.13,"high":16.15,"low":15.56,"close":15.74,"volume":26358047,"rsi_14":21.74,"sma_20":17.96,"sma_60":19.64,"sma_120":19.6},{"date":"2025-01-29","open":15.72,"high":15.78,"low":15.52,"close":15.57,"volume":26935647,"rsi_14":19.86,"sma_20":17.74,"sma_60":19.57,"sma_120":19.58},{"date":"2025-01-30","open":15.78,"high":15.82,"low":15.31,"close":15.47,"volume":22218459,"rsi_14":21.84,"sma_20":17.52,"sma_60":19.5,"sma_120":19.56},{"date":"2025-01-31","open":15.52,"high":15.52,"low":15.11,"close":15.44,"volume":31605688,"rsi_14":32.24,"sma_20":17.29,"sma_60":19.42,"sma_120":19.54},{"date":"2025-02-03","open":15.23,"high":15.3,"low":14.91,"close":14.95,"volume":39323751,"rsi_14":36.13,"sma_20":17.05,"sma_60":19.34,"sma_120":19.52},{"date":"2025-02-04","open":14.88,"high":15.14,"low":14.78,"close":14.97,"volume":23657810,"rsi_14":36.46,"sma_20":16.79,"sma_60":19.26,"sma_120":19.49},{"date":"2025-02-05","open":15.12,"high":15.58,"low":14.98,"close":15.52,"volume":27048964,"rsi_14":34.93,"sma_20":16.58,"sma_60":19.18,"sma_120":19.47},{"date":"2025-02-06","open":15.6,"high":15.77,"low":15.37,"close":15.39,"volume":25609771,"rsi_14":32.28,"sma_20":16.36,"sma_60":19.1,"sma_120":19.45},{"date":"2025-02-07","open":15.4,"high":15.44,"low":15.1,"close":15.11,"volume":19335448,"rsi_14":29.03,"sma_20":16.17,"sma_60":19.02,"sma_120":19.42},{"date":"2025-02-10","open":15.14,"high":15.44,"low":15.0,"close":15.44,"volume":19032358,"rsi_14":29.73,"sma_20":16.09,"sma_60":18.93,"sma_120":19.4},{"date":"2025-02-11","open":15.33,"high":15.58,"low":15.21,"close":15.56,"volume":17313110,"rsi_14":40.12,"sma_20":16.07,"sma_60":18.84,"sma_120":19.37},{"date":"2025-02-12","open":15.29,"high":15.84,"low":15.23,"close":15.81,"volume":24434051,"rsi_14":46.9,"sma_20":16.06,"sma_60":18.75,"sma_120":19.35},{"date":"2025-02-13","open":15.83,"high":15.99,"low":15.49,"close":15.63,"volume":23319645,"rsi_14":39.45,"sma_20":16.01,"sma_60":18.66,"sma_120":19.33},{"date":"2025-02-14","open":15.47,"high":15.7,"low":15.04,"close":15.08,"volume":28251846,"rsi_14":36.03,"sma_20":15.93,"sma_60":18.57,"sma_120":19.3},{"date":"2025-02-18","open":15.11,"high":15.21,"low":14.93,"close":15.21,"volume":24722419,"rsi_14":42.01,"sma_20":15.85,"sma_60":18.47,"sma_120":19.27},{"date":"2025-02-19","open":15.22,"high":15.63,"low":15.21,"close":15.45,"volume":25001820,"rsi_14":48.12,"sma_20":15.76,"sma_60":18.38,"sma_120":19.24},{"date":"2025-02-20","open":15.45,"high":15.6,"low":15.39,"close":15.47,"volume":13658601,"rsi_14":50.0,"sma_20":15.73,"sma_60":18.29,"sma_120":19.22},{"date":"2025-02-21","open":15.55,"high":15.77,"low":15.51,"close":15.77,"volume":32065277,"rsi_14":54.67,"sma_20":15.71,"sma_60":18.21,"sma_120":19.19},{"date":"2025-02-24","open":15.86,"high":15.91,"low":15.59,"close":15.79,"volume":18039221,"rsi_14":63.41,"sma_20":15.69,"sma_60":18.12,"sma_120":19.16},{"date":"2025-02-25","open":15.83,"high":15.9,"low":15.47,"close":15.71,"volume":19819789,"rsi_14":61.61,"sma_20":15.67,"sma_60":18.03,"sma_120":19.13},{"date":"2025-02-26","open":15.8,"high":15.95,"low":15.65,"close":15.82,"volume":13068672,"rsi_14":55.4,"sma_20":15.67,"sma_60":17.94,"sma_120":19.1},{"date":"2025-02-27","open":15.77,"high":15.88,"low":15.66,"close":15.66,"volume":14816114,"rsi_14":55.0,"sma_20":15.68,"sma_60":17.84,"sma_120":19.06},{"date":"2025-02-28","open":15.88,"high":16.24,"low":15.81,"close":16.12,"volume":34403572,"rsi_14":67.11,"sma_20":15.71,"sma_60":17.75,"sma_120":19.03},{"date":"2025-03-03","open":16.08,"high":16.45,"low":16.04,"close":16.2,"volume":23930071,"rsi_14":64.23,"sma_20":15.75,"sma_60":17.69,"sma_120":19.0},{"date":"2025-03-04","open":16.19,"high":16.24,"low":15.91,"close":15.92,"volume":14521470,"rsi_14":56.21,"sma_20":15.8,"sma_60":17.61,"sma_120":18.97},{"date":"2025-03-05","open":15.84,"high":16.27,"low":15.84,"close":16.17,"volume":16163539,"rsi_14":56.21,"sma_20":15.86,"sma_60":17.54,"sma_120":18.94},{"date":"2025-03-06","open":15.99,"high":16.04,"low":15.67,"close":15.86,"volume":25888139,"rsi_14":53.8,"sma_20":15.88,"sma_60":17.47,"sma_120":18.91},{"date":"2025-03-07","open":15.83,"high":16.01,"low":15.72,"close":15.75,"volume":22689079,"rsi_14":63.18,"sma_20":15.89,"sma_60":17.39,"sma_120":18.88},{"date":"2025-03-10","open":15.8,"high":15.86,"low":15.36,"close":15.69,"volume":23828076,"rsi_14":59.76,"sma_20":15.92,"sma_60":17.32,"sma_120":18.85},{"date":"2025-03-11","open":15.64,"high":16.01,"low":15.63,"close":15.97,"volume":19146919,"rsi_14":60.39,"sma_20":15.95,"sma_60":17.26,"sma_120":18.81},{"date":"2025-03-12","open":15.91,"high":16.19,"low":15.75,"close":16.0,"volume":13041899,"rsi_14":60.39,"sma_20":15.97,"sma_60":17.2,"sma_120":18.78},{"date":"2025-03-13","open":15.93,"high":16.21,"low":15.9,"close":16.18,"volume":10772004,"rsi_14":58.44,"sma_20":15.99,"sma_60":17.14,"sma_120":18.76},{"date":"2025-03-14","open":16.27,"high":16.61,"low":16.2,"close":16.55,"volume":14154420,"rsi_14":63.8,"sma_20":16.04,"sma_60":17.09,"sma_120":18.73},{"date":"2025-03-17","open":16.57,"high":17.02,"low":16.51,"close":16.88,"volume":16614848,"rsi_14":69.41,"sma_20":16.13,"sma_60":17.05,"sma_120":18.71},{"date":"2025-03-18","open":16.77,"high":16.98,"low":16.71,"close":16.96,"volume":14925384,"rsi_14":69.21,"sma_20":16.22,"sma_60":17.01,"sma_120":18.69},{"date":"2025-03-19","open":16.78,"high":16.91,"low":16.59,"close":16.86,"volume":13016120,"rsi_14":70.37,"sma_20":16.29,"sma_60":16.97,"sma_120":18.66},{"date":"2025-03-20","open":16.83,"high":17.0,"low":16.72,"close":16.96,"volume":13464856,"rsi_14":66.41,"sma_20":16.36,"sma_60":16.94,"sma_120":18.64},{"date":"2025-03-21","open":16.81,"high":17.0,"low":16.65,"close":16.65,"volume":31888074,"rsi_14":57.89,"sma_20":16.41,"sma_60":16.89,"sma_120":18.62},{"date":"2025-03-24","open":16.69,"high":17.05,"low":16.66,"close":16.89,"volume":11186723,"rsi_14":67.5,"sma_20":16.46,"sma_60":16.84,"sma_120":18.59},{"date":"2025-03-25","open":16.89,"high":16.94,"low":16.68,"close":16.83,"volume":13877940,"rsi_14":62.84,"sma_20":16.52,"sma_60":16.79,"sma_120":18.57},{"date":"2025-03-26","open":16.8,"high":17.14,"low":16.77,"close":17.0,"volume":12443930,"rsi_14":73.39,"sma_20":16.58,"sma_60":16.74,"sma_120":18.55},{"date":"2025-03-27","open":16.95,"high":17.02,"low":16.85,"close":16.91,"volume":11953527,"rsi_14":73.98,"sma_20":16.65,"sma_60":16.69,"sma_120":18.53},{"date":"2025-03-28","open":16.91,"high":16.96,"low":16.71,"close":16.77,"volume":15065147,"rsi_14":71.37,"sma_20":16.68,"sma_60":16.64,"sma_120":18.51},{"date":"2025-03-31","open":16.76,"high":17.03,"low":16.7,"close":16.97,"volume":17926013,"rsi_14":70.2,"sma_20":16.72,"sma_60":16.59,"sma_120":18.48},{"date":"2025-04-01","open":16.93,"high":17.12,"low":16.79,"close":17.06,"volume":12157329,"rsi_14":70.92,"sma_20":16.77,"sma_60":16.54,"sma_120":18.46},{"date":"2025-04-02","open":16.92,"high":17.32,"low":16.91,"close":17.22,"volume":28638590,"rsi_14":70.68,"sma_20":16.82,"sma_60":16.49,"sma_120":18.45},{"date":"2025-04-03","open":17.19,"high":17.29,"low":16.97,"close":17.04,"volume":25301088,"rsi_14":60.26,"sma_20":16.88,"sma_60":16.45,"sma_120":18.43},{"date":"2025-04-04","open":17.05,"high":17.08,"low":16.07,"close":16.24,"volume":29608578,"rsi_14":37.91,"sma_20":16.91,"sma_60":16.39,"sma_120":18.4},{"date":"2025-04-07","open":15.86,"high":16.32,"low":15.4,"close":15.88,"volume":22756298,"rsi_14":31.58,"sma_20":16.91,"sma_60":16.34,"sma_120":18.37},{"date":"2025-04-08","open":16.15,"high":16.51,"low":15.55,"close":15.74,"volume":21765067,"rsi_14":31.27,"sma_20":16.9,"sma_60":16.31,"sma_120":18.34},{"date":"2025-04-09","open":15.42,"high":16.68,"low":15.28,"close":16.6,"volume":29638658,"rsi_14":44.91,"sma_20":16.93,"sma_60":16.32,"sma_120":18.31},{"date":"2025-04-10","open":16.42,"high":16.59,"low":15.89,"close":16.27,"volume":27652590,"rsi_14":44.68,"sma_20":16.93,"sma_60":16.33,"sma_120":18.27},{"date":"2025-04-11","open":16.35,"high":16.86,"low":16.1,"close":16.71,"volume":13592188,"rsi_14":47.54,"sma_20":16.94,"sma_60":16.33,"sma_120":18.24},{"date":"2025-04-14","open":16.88,"high":17.02,"low":16.72,"close":16.85,"volume":13498626,"rsi_14":50.0,"sma_20":16.94,"sma_60":16.33,"sma_120":18.22},{"date":"2025-04-15","open":16.91,"high":17.06,"low":16.86,"close":16.95,"volume":11015611,"rsi_14":49.01,"sma_20":16.94,"sma_60":16.33,"sma_120":18.19},{"date":"2025-04-16","open":16.92,"high":17.25,"low":16.9,"close":16.97,"volume":19205489,"rsi_14":50.38,"sma_20":16.94,"sma_60":16.33,"sma_120":18.16},{"date":"2025-04-17","open":17.08,"high":17.27,"low":17.01,"close":17.02,"volume":15360318,"rsi_14":52.96,"sma_20":16.94,"sma_60":16.34,"sma_120":18.13},{"date":"2025-04-21","open":16.92,"high":16.95,"low":16.5,"close":16.63,"volume":16057564,"rsi_14":45.85,"sma_20":16.94,"sma_60":16.36,"sma_120":18.1},{"date":"2025-04-22","open":16.88,"high":17.27,"low":16.82,"close":17.23,"volume":15326058,"rsi_14":51.84,"sma_20":16.96,"sma_60":16.37,"sma_120":18.08},{"date":"2025-04-23","open":17.19,"high":17.4,"low":17.09,"close":17.33,"volume":16081387,"rsi_14":51.21,"sma_20":16.98,"sma_60":16.39,"sma_120":18.05},{"date":"2025-04-24","open":17.49,"high":17.56,"low":16.9,"close":17.18,"volume":15162548,"rsi_14":51.55,"sma_20":16.99,"sma_60":16.41,"sma_120":18.03},{"date":"2025-04-25","open":17.16,"high":17.22,"low":16.89,"close":16.93,"volume":10347814,"rsi_14":58.84,"sma_20":16.99,"sma_60":16.44,"sma_120":18.0},{"date":"2025-04-28","open":16.96,"high":17.09,"low":16.78,"close":17.07,"volume":10084744,"rsi_14":66.04,"sma_20":17.0,"sma_60":16.46,"sma_120":17.98},{"date":"2025-04-29","open":16.99,"high":17.24,"low":16.99,"close":17.14,"volume":9828264,"rsi_14":69.21,"sma_20":17.01,"sma_60":16.49,"sma_120":17.96},{"date":"2025-04-30","open":17.03,"high":17.13,"low":16.12,"close":16.32,"volume":23867395,"rsi_14":46.01,"sma_20":16.97,"sma_60":16.51,"sma_120":17.93},{"date":"2025-05-01","open":16.48,"high":16.72,"low":16.38,"close":16.47,"volume":22419545,"rsi_14":52.91,"sma_20":16.94,"sma_60":16.54,"sma_120":17.9},{"date":"2025-05-02","open":16.49,"high":16.84,"low":16.48,"close":16.72,"volume":12963680,"rsi_14":50.15,"sma_20":16.92,"sma_60":16.56,"sma_120":17.87},{"date":"2025-05-05","open":16.69,"high":16.9,"low":16.63,"close":16.71,"volume":8643187,"rsi_14":47.76,"sma_20":16.94,"sma_60":16.58,"sma_120":17.84},{"date":"2025-05-06","open":16.62,"high":16.96,"low":16.56,"close":16.83,"volume":15665047,"rsi_14":48.09,"sma_20":16.99,"sma_60":16.61,"sma_120":17.81},{"date":"2025-05-07","open":16.78,"high":17.09,"low":16.77,"close":16.99,"volume":10845100,"rsi_14":50.3,"sma_20":17.05,"sma_60":16.64,"sma_120":17.78},{"date":"2025-05-08","open":17.0,"high":17.26,"low":16.96,"close":16.97,"volume":8685769,"rsi_14":49.23,"sma_20":17.07,"sma_60":16.66,"sma_120":17.75},{"date":"2025-05-09","open":17.0,"high":17.17,"low":16.87,"close":16.92,"volume":17180228,"rsi_14":54.98,"sma_20":17.11,"sma_60":16.68,"sma_120":17.71},{"date":"2025-05-12","open":17.1,"high":17.14,"low":16.83,"close":17.01,"volume":11605077,"rsi_14":45.42,"sma_20":17.12,"sma_60":16.7,"sma_120":17.68},{"date":"2025-05-13","open":17.01,"high":17.07,"low":16.73,"close":16.75,"volume":12050350,"rsi_14":38.67,"sma_20":17.12,"sma_60":16.73,"sma_120":17.65},{"date":"2025-05-14","open":16.76,"high":16.88,"low":16.5,"close":16.82,"volume":13340743,"rsi_14":42.74,"sma_20":17.11,"sma_60":16.76,"sma_120":17.61},{"date":"2025-05-15","open":16.84,"high":17.21,"low":16.83,"close":17.13,"volume":9169665,"rsi_14":53.94,"sma_20":17.12,"sma_60":16.78,"sma_120":17.58},{"date":"2025-05-16","open":17.24,"high":17.73,"low":17.21,"close":17.65,"volume":15628109,"rsi_14":60.07,"sma_20":17.15,"sma_60":16.82,"sma_120":17.56},{"date":"2025-05-19","open":17.51,"high":17.58,"low":17.42,"close":17.52,"volume":9053459,"rsi_14":56.52,"sma_20":17.19,"sma_60":16.85,"sma_120":17.53},{"date":"2025-05-20","open":17.49,"high":17.64,"low":17.47,"close":17.52,"volume":10313359,"rsi_14":78.24,"sma_20":17.21,"sma_60":16.88,"sma_120":17.5},{"date":"2025-05-21","open":17.52,"high":17.57,"low":17.17,"close":17.19,"volume":11431634,"rsi_14":65.53,"sma_20":17.2,"sma_60":16.9,"sma_120":17.47},{"date":"2025-05-22","open":16.95,"high":17.06,"low":16.8,"close":16.81,"volume":16313208,"rsi_14":51.82,"sma_20":17.18,"sma_60":16.92,"sma_120":17.43},{"date":"2025-05-23","open":16.92,"high":16.93,"low":16.68,"close":16.84,"volume":14757619,"rsi_14":52.61,"sma_20":17.18,"sma_60":16.94,"sma_120":17.39},{"date":"2025-05-27","open":17.04,"high":17.07,"low":16.76,"close":16.84,"volume":17583932,"rsi_14":50.21,"sma_20":17.17,"sma_60":16.95,"sma_120":17.35},{"date":"2025-05-28","open":16.95,"high":16.96,"low":16.64,"close":16.69,"volume":11123291,"rsi_14":43.64,"sma_20":17.15,"sma_60":16.96,"sma_120":17.32},{"date":"2025-05-29","open":16.68,"high":16.89,"low":16.54,"close":16.86,"volume":8968718,"rsi_14":47.81,"sma_20":17.17,"sma_60":16.97,"sma_120":17.29},{"date":"2025-05-30","open":16.78,"high":16.86,"low":16.58,"close":16.67,"volume":23651488,"rsi_14":45.28,"sma_20":17.18,"sma_60":16.98,"sma_120":17.26},{"date":"2025-06-02","open":16.54,"high":16.59,"low":16.13,"close":16.45,"volume":15855666,"rsi_14":39.78,"sma_20":17.17,"sma_60":16.99,"sma_120":17.23},{"date":"2025-06-03","open":16.52,"high":16.54,"low":16.3,"close":16.34,"volume":27352162,"rsi_14":42.05,"sma_20":17.15,"sma_60":17.0,"sma_120":17.2},{"date":"2025-06-04","open":16.3,"high":16.37,"low":15.83,"close":15.86,"volume":31867891,"rsi_14":34.1,"sma_20":17.1,"sma_60":17.0,"sma_120":17.16},{"date":"2025-06-05","open":15.8,"high":15.85,"low":15.54,"close":15.73,"volume":28392474,"rsi_14":25.44,"sma_20":17.04,"sma_60":17.0,"sma_120":17.13},{"date":"2025-06-06","open":15.83,"high":15.83,"low":15.33,"close":15.45,"volume":47957519,"rsi_14":7.6,"sma_20":16.96,"sma_60":16.99,"sma_120":17.09},{"date":"2025-06-09","open":15.41,"high":15.46,"low":14.38,"close":14.4,"volume":60997406,"rsi_14":5.62,"sma_20":16.83,"sma_60":16.96,"sma_120":17.05},{"date":"2025-06-10","open":14.47,"high":14.68,"low":14.19,"close":14.61,"volume":43588068,"rsi_14":10.88,"sma_20":16.71,"sma_60":16.92,"sma_120":17.01},{"date":"2025-06-11","open":14.6,"high":14.64,"low":13.84,"close":14.21,"volume":48608187,"rsi_14":10.7,"sma_20":16.58,"sma_60":16.88,"sma_120":16.97},{"date":"2025-06-12","open":14.12,"high":14.35,"low":14.0,"close":14.12,"volume":31104902,"rsi_14":11.58,"sma_20":16.45,"sma_60":16.83,"sma_120":16.92},{"date":"2025-06-13","open":13.98,"high":14.05,"low":13.35,"close":13.47,"volume":51008250,"rsi_14":9.11,"sma_20":16.26,"sma_60":16.77,"sma_120":16.87},{"date":"2025-06-16","open":13.53,"high":13.72,"low":13.32,"close":13.43,"volume":35376684,"rsi_14":9.03,"sma_20":16.05,"sma_60":16.71,"sma_120":16.83},{"date":"2025-06-17","open":13.42,"high":13.46,"low":13.18,"close":13.38,"volume":28335276,"rsi_14":9.25,"sma_20":15.84,"sma_60":16.66,"sma_120":16.77},{"date":"2025-06-18","open":13.42,"high":13.98,"low":13.35,"close":13.9,"volume":49723379,"rsi_14":16.37,"sma_20":15.66,"sma_60":16.61,"sma_120":16.72},{"date":"2025-06-20","open":14.07,"high":14.16,"low":13.61,"close":13.7,"volume":42954618,"rsi_14":16.33,"sma_20":15.48,"sma_60":16.55,"sma_120":16.67},{"date":"2025-06-23","open":13.64,"high":13.76,"low":13.43,"close":13.64,"volume":25462703,"rsi_14":16.98,"sma_20":15.32,"sma_60":16.5,"sma_120":16.62},{"date":"2025-06-24","open":13.69,"high":14.05,"low":13.69,"close":13.99,"volume":24008257,"rsi_14":23.79,"sma_20":15.17,"sma_60":16.45,"sma_120":16.57},{"date":"2025-06-25","open":13.93,"high":14.0,"low":13.6,"close":13.62,"volume":32923369,"rsi_14":24.38,"sma_20":15.01,"sma_60":16.39,"sma_120":16.51},{"date":"2025-06-26","open":13.66,"high":14.0,"low":13.57,"close":13.91,"volume":42437034,"rsi_14":29.85,"sma_20":14.87,"sma_60":16.34,"sma_120":16.46},{"date":"2025-06-27","open":13.91,"high":14.01,"low":13.76,"close":13.82,"volume":31195622,"rsi_14":31.21,"sma_20":14.72,"sma_60":16.29,"sma_120":16.41},{"date":"2025-06-30","open":13.81,"high":13.92,"low":13.69,"close":13.79,"volume":31908371,"rsi_14":40.53,"sma_20":14.57,"sma_60":16.23,"sma_120":16.36},{"date":"2025-07-01","open":13.76,"high":14.11,"low":13.66,"close":13.98,"volume":32516605,"rsi_14":40.18,"sma_20":14.44,"sma_60":16.18,"sma_120":16.31},{"date":"2025-07-02","open":13.98,"high":14.0,"low":13.75,"close":13.84,"volume":22591952,"rsi_14":43.55,"sma_20":14.32,"sma_60":16.14,"sma_120":16.26},{"date":"2025-07-03","open":13.86,"high":13.9,"low":13.64,"close":13.76,"volume":15953592,"rsi_14":43.69,"sma_20":14.21,"sma_60":16.1,"sma_120":16.22},{"date":"2025-07-07","open":13.68,"high":13.73,"low":13.41,"close":13.5,"volume":20212458,"rsi_14":50.0,"sma_20":14.09,"sma_60":16.06,"sma_120":16.19},{"date":"2025-07-08","open":13.37,"high":13.58,"low":13.28,"close":13.53,"volume":25291167,"rsi_14":51.3,"sma_20":14.0,"sma_60":16.01,"sma_120":16.17},{"date":"2025-07-09","open":13.54,"high":13.55,"low":13.24,"close":13.38,"volume":28105373,"rsi_14":49.46,"sma_20":13.94,"sma_60":15.96,"sma_120":16.14},{"date":"2025-07-10","open":13.28,"high":13.45,"low":13.21,"close":13.4,"volume":21717796,"rsi_14":38.43,"sma_20":13.88,"sma_60":15.9,"sma_120":16.12},{"date":"2025-07-11","open":13.3,"high":13.46,"low":13.2,"close":13.28,"volume":18770613,"rsi_14":39.82,"sma_20":13.83,"sma_60":15.84,"sma_120":16.09},{"date":"2025-07-14","open":13.22,"high":13.4,"low":13.06,"close":13.25,"volume":30016376,"rsi_14":40.37,"sma_20":13.79,"sma_60":15.78,"sma_120":16.06},{"date":"2025-07-15","open":13.33,"high":13.34,"low":12.83,"close":12.86,"volume":28417062,"rsi_14":23.87,"sma_20":13.75,"sma_60":15.71,"sma_120":16.02},{"date":"2025-07-16","open":12.87,"high":13.14,"low":12.86,"close":13.02,"volume":22289661,"rsi_14":34.33,"sma_20":13.73,"sma_60":15.64,"sma_120":15.99},{"date":"2025-07-17","open":13.0,"high":13.17,"low":12.95,"close":13.12,"volume":18497102,"rsi_14":27.47,"sma_20":13.72,"sma_60":15.58,"sma_120":15.97},{"date":"2025-07-18","open":13.16,"high":13.43,"low":13.16,"close":13.31,"volume":24510668,"rsi_14":35.94,"sma_20":13.69,"sma_60":15.52,"sma_120":15.94},{"date":"2025-07-21","open":13.34,"high":13.39,"low":13.23,"close":13.24,"volume":15416426,"rsi_14":35.57,"sma_20":13.66,"sma_60":15.45,"sma_120":15.92},{"date":"2025-07-22","open":13.36,"high":13.56,"low":13.33,"close":13.52,"volume":17082166,"rsi_14":38.42,"sma_20":13.65,"sma_60":15.39,"sma_120":15.9},{"date":"2025-07-23","open":13.57,"high":13.66,"low":13.46,"close":13.59,"volume":26664270,"rsi_14":43.37,"sma_20":13.63,"sma_60":15.33,"sma_120":15.88},{"date":"2025-07-24","open":13.64,"high":13.83,"low":13.58,"close":13.7,"volume":25063253,"rsi_14":48.5,"sma_20":13.64,"sma_60":15.27,"sma_120":15.87},{"date":"2025-07-25","open":13.76,"high":14.12,"low":13.71,"close":13.93,"volume":30892649,"rsi_14":61.22,"sma_20":13.64,"sma_60":15.22,"sma_120":15.85},{"date":"2025-07-28","open":13.85,"high":13.93,"low":13.71,"close":13.83,"volume":17727226,"rsi_14":57.64,"sma_20":13.63,"sma_60":15.17,"sma_120":15.84},{"date":"2025-07-29","open":13.85,"high":13.89,"low":13.73,"close":13.84,"volume":22409011,"rsi_14":62.43,"sma_20":13.64,"sma_60":15.13,"sma_120":15.83},{"date":"2025-07-30","open":13.85,"high":14.05,"low":13.79,"close":13.87,"volume":27477206,"rsi_14":62.63,"sma_20":13.63,"sma_60":15.08,"sma_120":15.82},{"date":"2025-07-31","open":13.73,"high":13.93,"low":13.17,"close":13.87,"volume":37497647,"rsi_14":66.85,"sma_20":13.63,"sma_60":15.03,"sma_120":15.81},{"date":"2025-08-01","open":13.85,"high":14.11,"low":13.64,"close":13.97,"volume":27508011,"rsi_14":69.73,"sma_20":13.64,"sma_60":14.98,"sma_120":15.8},{"date":"2025-08-04","open":14.0,"high":15.0,"low":13.99,"close":14.88,"volume":52268212,"rsi_14":92.86,"sma_20":13.71,"sma_60":14.95,"sma_120":15.79},{"date":"2025-08-05","open":14.88,"high":15.16,"low":14.76,"close":15.01,"volume":46174447,"rsi_14":92.77,"sma_20":13.79,"sma_60":14.91,"sma_120":15.79},{"date":"2025-08-06","open":15.04,"high":15.16,"low":14.94,"close":14.97,"volume":26739347,"rsi_14":90.83,"sma_20":13.87,"sma_60":14.88,"sma_120":15.78},{"date":"2025-08-07","open":15.0,"high":15.05,"low":14.76,"close":14.89,"volume":20545948,"rsi_14":86.7,"sma_20":13.94,"sma_60":14.85,"sma_120":15.77},{"date":"2025-08-08","open":14.88,"high":14.95,"low":14.61,"close":14.84,"volume":23293298,"rsi_14":87.5,"sma_20":14.02,"sma_60":14.81,"sma_120":15.77},{"date":"2025-08-11","open":14.79,"high":15.13,"low":14.79,"close":14.95,"volume":21768044,"rsi_14":86.43,"sma_20":14.11,"sma_60":14.78,"sma_120":15.77},{"date":"2025-08-12","open":15.08,"high":15.33,"low":15.0,"close":15.3,"volume":26126487,"rsi_14":88.11,"sma_20":14.23,"sma_60":14.75,"sma_120":15.77},{"date":"2025-08-13","open":15.32,"high":15.35,"low":14.99,"close":15.09,"volume":18828786,"rsi_14":79.66,"sma_20":14.34,"sma_60":14.71,"sma_120":15.76},{"date":"2025-08-14","open":14.97,"high":15.28,"low":14.9,"close":15.15,"volume":17524954,"rsi_14":78.08,"sma_20":14.44,"sma_60":14.67,"sma_120":15.76},{"date":"2025-08-15","open":15.21,"high":15.23,"low":14.84,"close":14.86,"volume":29243888,"rsi_14":71.85,"sma_20":14.52,"sma_60":14.62,"sma_120":15.75},{"date":"2025-08-18","open":14.94,"high":15.03,"low":14.82,"close":14.94,"volume":27823590,"rsi_14":72.65,"sma_20":14.6,"sma_60":14.58,"sma_120":15.74},{"date":"2025-08-19","open":14.94,"high":15.46,"low":14.92,"close":15.44,"volume":33726871,"rsi_14":77.05,"sma_20":14.7,"sma_60":14.56,"sma_120":15.74},{"date":"2025-08-20","open":15.47,"high":15.6,"low":15.2,"close":15.2,"volume":24841593,"rsi_14":71.2,"sma_20":14.78,"sma_60":14.53,"sma_120":15.73},{"date":"2025-08-21","open":15.19,"high":15.27,"low":14.14,"close":14.52,"volume":36918367,"rsi_14":57.33,"sma_20":14.82,"sma_60":14.49,"sma_120":15.72},{"date":"2025-08-22","open":14.65,"high":15.08,"low":14.58,"close":15.03,"volume":27073204,"rsi_14":52.24,"sma_20":14.88,"sma_60":14.46,"sma_120":15.71},{"date":"2025-08-25","open":14.96,"high":14.98,"low":14.7,"close":14.75,"volume":16122488,"rsi_14":46.29,"sma_20":14.93,"sma_60":14.43,"sma_120":15.7},{"date":"2025-08-26","open":14.73,"high":14.99,"low":14.73,"close":14.89,"volume":22676767,"rsi_14":48.89,"sma_20":14.98,"sma_60":14.4,"sma_120":15.69},{"date":"2025-08-27","open":14.93,"high":15.02,"low":14.87,"close":14.92,"volume":14623187,"rsi_14":50.42,"sma_20":15.03,"sma_60":14.37,"sma_120":15.68},{"date":"2025-08-28","open":14.94,"high":14.95,"low":14.76,"close":14.83,"volume":16228653,"rsi_14":49.86,"sma_20":15.08,"sma_60":14.34,"sma_120":15.67},{"date":"2025-08-29","open":14.84,"high":15.42,"low":14.84,"close":15.12,"volume":19336655,"rsi_14":52.25,"sma_20":15.14,"sma_60":14.33,"sma_120":15.67},{"date":"2025-09-02","open":14.97,"high":15.37,"low":14.94,"close":15.16,"volume":15222922,"rsi_14":47.98,"sma_20":15.15,"sma_60":14.32,"sma_120":15.66},{"date":"2025-09-03","open":15.09,"high":15.24,"low":14.97,"close":15.19,"volume":11489973,"rsi_14":51.52,"sma_20":15.16,"sma_60":14.32,"sma_120":15.65},{"date":"2025-09-04","open":15.31,"high":15.33,"low":14.81,"close":15.07,"volume":17620511,"rsi_14":48.8,"sma_20":15.17,"sma_60":14.33,"sma_120":15.64},{"date":"2025-09-05","open":15.13,"high":15.14,"low":14.86,"close":14.93,"volume":20071759,"rsi_14":51.1,"sma_20":15.17,"sma_60":14.33,"sma_120":15.63},{"date":"2025-09-08","open":14.88,"high":14.9,"low":14.3,"close":14.41,"volume":31415903,"rsi_14":42.58,"sma_20":15.15,"sma_60":14.33,"sma_120":15.61},{"date":"2025-09-09","open":14.41,"high":14.91,"low":14.31,"close":14.81,"volume":31274430,"rsi_14":41.13,"sma_20":15.14,"sma_60":14.35,"sma_120":15.59},{"date":"2025-09-10","open":14.71,"high":15.92,"low":14.6,"close":15.1,"volume":67286476,"rsi_14":48.61,"sma_20":15.13,"sma_60":14.37,"sma_120":15.57},{"date":"2025-09-11","open":15.14,"high":15.61,"low":14.9,"close":15.56,"volume":48239301,"rsi_14":65.68,"sma_20":15.15,"sma_60":14.41,"sma_120":15.56},{"date":"2025-09-12","open":15.58,"high":15.69,"low":15.21,"close":15.29,"volume":26879441,"rsi_14":54.14,"sma_20":15.16,"sma_60":14.44,"sma_120":15.55},{"date":"2025-09-15","open":15.34,"high":15.56,"low":14.91,"close":15.18,"volume":28078333,"rsi_14":57.24,"sma_20":15.18,"sma_60":14.46,"sma_120":15.53},{"date":"2025-09-16","open":15.21,"high":15.24,"low":14.7,"close":14.79,"volume":17502486,"rsi_14":48.45,"sma_20":15.17,"sma_60":14.48,"sma_120":15.52},{"date":"2025-09-17","open":14.97,"high":15.11,"low":14.86,"close":14.93,"volume":22404209,"rsi_14":50.15,"sma_20":15.14,"sma_60":14.5,"sma_120":15.5},{"date":"2025-09-18","open":15.05,"high":15.05,"low":14.7,"close":14.74,"volume":18194678,"rsi_14":48.69,"sma_20":15.12,"sma_60":14.51,"sma_120":15.48},{"date":"2025-09-19","open":14.81,"high":14.84,"low":14.41,"close":14.75,"volume":35148628,"rsi_14":44.13,"sma_20":15.13,"sma_60":14.53,"sma_120":15.46},{"date":"2025-09-22","open":14.65,"high":14.75,"low":14.18,"close":14.52,"volume":22823776,"rsi_14":40.3,"sma_20":15.11,"sma_60":14.54,"sma_120":15.44},{"date":"2025-09-23","open":14.61,"high":14.88,"low":14.57,"close":14.58,"volume":15650505,"rsi_14":40.83,"sma_20":15.1,"sma_60":14.55,"sma_120":15.42},{"date":"2025-09-24","open":14.6,"high":14.67,"low":14.45,"close":14.51,"volume":14456245,"rsi_14":41.44,"sma_20":15.08,"sma_60":14.56,"sma_120":15.4},{"date":"2025-09-25","open":14.53,"high":14.64,"low":14.24,"close":14.29,"volume":16313942,"rsi_14":40.47,"sma_20":15.05,"sma_60":14.57,"sma_120":15.37},{"date":"2025-09-26","open":14.35,"high":14.83,"low":14.3,"close":14.81,"volume":23714269,"rsi_14":56.01,"sma_20":15.05,"sma_60":14.59,"sma_120":15.36},{"date":"2025-09-29","open":14.83,"high":14.98,"low":14.65,"close":14.9,"volume":29169136,"rsi_14":51.46,"sma_20":15.03,"sma_60":14.61,"sma_120":15.35},{"date":"2025-09-30","open":14.87,"high":15.22,"low":14.74,"close":14.95,"volume":19976094,"rsi_14":46.81,"sma_20":15.02,"sma_60":14.63,"sma_120":15.35},{"date":"2025-10-01","open":15.03,"high":15.54,"low":15.0,"close":15.52,"volume":27283321,"rsi_14":48.81,"sma_20":15.04,"sma_60":14.66,"sma_120":15.34},{"date":"2025-10-02","open":15.38,"high":15.54,"low":15.25,"close":15.49,"volume":23665693,"rsi_14":53.36,"sma_20":15.06,"sma_60":14.7,"sma_120":15.33},{"date":"2025-10-03","open":15.58,"high":15.83,"low":15.48,"close":15.76,"volume":25983943,"rsi_14":59.86,"sma_20":15.1,"sma_60":14.74,"sma_120":15.32},{"date":"2025-10-06","open":15.76,"high":16.03,"low":15.72,"close":15.9,"volume":29367567,"rsi_14":71.04,"sma_20":15.17,"sma_60":14.78,"sma_120":15.31},{"date":"2025-10-07","open":15.98,"high":16.31,"low":15.89,"close":16.06,"volume":34725282,"rsi_14":71.26,"sma_20":15.23,"sma_60":14.83,"sma_120":15.3},{"date":"2025-10-08","open":15.99,"high":16.59,"low":15.97,"close":16.57,"volume":38391641,"rsi_14":80.95,"sma_20":15.31,"sma_60":14.89,"sma_120":15.3},{"date":"2025-10-09","open":16.65,"high":16.7,"low":16.09,"close":16.1,"volume":31630475,"rsi_14":69.5,"sma_20":15.33,"sma_60":14.94,"sma_120":15.29},{"date":"2025-10-10","open":16.18,"high":16.2,"low":15.71,"close":15.72,"volume":19749682,"rsi_14":66.76,"sma_20":15.35,"sma_60":14.98,"sma_120":15.28},{"date":"2025-10-13","open":15.78,"high":15.98,"low":15.74,"close":15.83,"volume":15378960,"rsi_14":67.22,"sma_20":15.38,"sma_60":15.03,"sma_120":15.27},{"date":"2025-10-14","open":15.86,"high":16.52,"low":15.81,"close":16.25,"volume":24583642,"rsi_14":71.97,"sma_20":15.46,"sma_60":15.08,"sma_120":15.26},{"date":"2025-10-15","open":16.28,"high":16.54,"low":16.28,"close":16.53,"volume":18080526,"rsi_14":77.86,"sma_20":15.54,"sma_60":15.13,"sma_120":15.26},{"date":"2025-10-16","open":16.63,"high":16.75,"low":16.27,"close":16.35,"volume":15124016,"rsi_14":70.84,"sma_20":15.62,"sma_60":15.17,"sma_120":15.25},{"date":"2025-10-17","open":16.36,"high":16.47,"low":16.22,"close":16.27,"volume":12164110,"rsi_14":68.58,"sma_20":15.69,"sma_60":15.22,"sma_120":15.24},{"date":"2025-10-20","open":16.47,"high":16.66,"low":16.38,"close":16.53,"volume":13608357,"rsi_14":70.51,"sma_20":15.79,"sma_60":15.26,"sma_120":15.24},{"date":"2025-10-21","open":16.58,"high":16.92,"low":16.56,"close":16.6,"volume":21190146,"rsi_14":66.08,"sma_20":15.89,"sma_60":15.31,"sma_120":15.24},{"date":"2025-10-22","open":16.6,"high":16.69,"low":16.42,"close":16.43,"volume":23754445,"rsi_14":63.46,"sma_20":15.99,"sma_60":15.35,"sma_120":15.24},{"date":"2025-10-23","open":16.63,"high":16.9,"low":16.04,"close":16.16,"volume":21603025,"rsi_14":55.65,"sma_20":16.08,"sma_60":15.39,"sma_120":15.23},{"date":"2025-10-24","open":16.23,"high":16.28,"low":15.98,"close":16.25,"volume":15354903,"rsi_14":55.14,"sma_20":16.15,"sma_60":15.43,"sma_120":15.23},{"date":"2025-10-27","open":16.27,"high":16.33,"low":16.06,"close":16.28,"volume":19450195,"rsi_14":53.41,"sma_20":16.22,"sma_60":15.46,"sma_120":15.22},{"date":"2025-10-28","open":16.35,"high":16.37,"low":15.93,"close":15.98,"volume":18995880,"rsi_14":40.51,"sma_20":16.27,"sma_60":15.48,"sma_120":15.22},{"date":"2025-10-29","open":15.94,"high":16.05,"low":15.58,"close":15.62,"volume":17256852,"rsi_14":42.11,"sma_20":16.28,"sma_60":15.49,"sma_120":15.2},{"date":"2025-10-30","open":15.55,"high":15.83,"low":15.52,"close":15.76,"volume":19979227,"rsi_14":50.71,"sma_20":16.29,"sma_60":15.51,"sma_120":15.19},{"date":"2025-10-31","open":15.66,"high":15.87,"low":15.52,"close":15.82,"volume":16019837,"rsi_14":49.82,"sma_20":16.3,"sma_60":15.52,"sma_120":15.18},{"date":"2025-11-03","open":15.76,"high":15.79,"low":15.39,"close":15.77,"volume":29262357,"rsi_14":39.66,"sma_20":16.29,"sma_60":15.54,"sma_120":15.17},{"date":"2025-11-04","open":15.66,"high":16.08,"low":15.56,"close":16.02,"volume":25876457,"rsi_14":38.89,"sma_20":16.29,"sma_60":15.55,"sma_120":15.17},{"date":"2025-11-05","open":16.06,"high":16.33,"low":16.0,"close":16.13,"volume":33821416,"rsi_14":44.93,"sma_20":16.26,"sma_60":15.57,"sma_120":15.16},{"date":"2025-11-06","open":16.3,"high":16.45,"low":16.08,"close":16.19,"volume":22593951,"rsi_14":48.0,"sma_20":16.27,"sma_60":15.58,"sma_120":15.15},{"date":"2025-11-07","open":16.2,"high":16.37,"low":15.99,"close":16.36,"volume":24987463,"rsi_14":46.08,"sma_20":16.3,"sma_60":15.6,"sma_120":15.14},{"date":"2025-11-10","open":16.36,"high":16.59,"low":16.23,"close":16.41,"volume":20440135,"rsi_14":45.58,"sma_20":16.33,"sma_60":15.63,"sma_120":15.13},{"date":"2025-11-11","open":16.45,"high":16.57,"low":16.35,"close":16.44,"volume":21152960,"rsi_14":50.25,"sma_20":16.34,"sma_60":15.66,"sma_120":15.12},{"date":"2025-11-12","open":16.42,"high":16.7,"low":16.42,"close":16.66,"volume":17015216,"rsi_14":63.08,"sma_20":16.35,"sma_60":15.68,"sma_120":15.12},{"date":"2025-11-13","open":16.53,"high":16.69,"low":16.49,"close":16.5,"volume":20412634,"rsi_14":56.22,"sma_20":16.35,"sma_60":15.7,"sma_120":15.11},{"date":"2025-11-14","open":16.48,"high":16.52,"low":16.25,"close":16.34,"volume":21185659,"rsi_14":51.4,"sma_20":16.36,"sma_60":15.73,"sma_120":15.11},{"date":"2025-11-17","open":16.29,"high":16.5,"low":16.04,"close":16.19,"volume":21384843,"rsi_14":55.28,"sma_20":16.34,"sma_60":15.75,"sma_120":15.1},{"date":"2025-11-18","open":16.2,"high":16.39,"low":16.0,"close":16.01,"volume":28913627,"rsi_14":60.77,"sma_20":16.31,"sma_60":15.77,"sma_120":15.1},{"date":"2025-11-19","open":16.07,"high":16.19,"low":15.45,"close":15.58,"volume":52115223,"rsi_14":45.71,"sma_20":16.27,"sma_60":15.78,"sma_120":15.09},{"date":"2025-11-20","open":15.75,"high":15.93,"low":15.63,"close":15.7,"volume":38325564,"rsi_14":47.22,"sma_20":16.24,"sma_60":15.79,"sma_120":15.08},{"date":"2025-11-21","open":15.84,"high":15.85,"low":15.47,"close":15.53,"volume":44108908,"rsi_14":44.74,"sma_20":16.21,"sma_60":15.8,"sma_120":15.07},{"date":"2025-11-24","open":15.59,"high":15.88,"low":15.48,"close":15.81,"volume":41808661,"rsi_14":45.45,"sma_20":16.18,"sma_60":15.81,"sma_120":15.07},{"date":"2025-11-25","open":15.81,"high":15.91,"low":15.56,"close":15.59,"volume":29890691,"rsi_14":38.84,"sma_20":16.16,"sma_60":15.82,"sma_120":15.07},{"date":"2025-11-26","open":15.75,"high":15.95,"low":15.63,"close":15.87,"volume":24983254,"rsi_14":43.94,"sma_20":16.18,"sma_60":15.83,"sma_120":15.07},{"date":"2025-11-28","open":15.96,"high":16.06,"low":15.82,"close":15.98,"volume":6710691,"rsi_14":42.41,"sma_20":16.19,"sma_60":15.85,"sma_120":15.09},{"date":"2025-12-01","open":15.88,"high":15.89,"low":15.61,"close":15.7,"volume":18811929,"rsi_14":37.14,"sma_20":16.18,"sma_60":15.86,"sma_120":15.09},{"date":"2025-12-02","open":15.77,"high":15.84,"low":15.16,"close":15.18,"volume":25697297,"rsi_14":30.7,"sma_20":16.15,"sma_60":15.87,"sma_120":15.1},{"date":"2025-12-03","open":15.23,"high":15.34,"low":14.93,"close":15.09,"volume":32248710,"rsi_14":25.0,"sma_20":16.11,"sma_60":15.88,"sma_120":15.11},{"date":"2025-12-04","open":15.05,"high":15.29,"low":15.0,"close":15.19,"volume":16009993,"rsi_14":28.71,"sma_20":16.06,"sma_60":15.88,"sma_120":15.12},{"date":"2025-12-05","open":15.17,"high":15.24,"low":15.02,"close":15.03,"volume":18867399,"rsi_14":28.62,"sma_20":16.0,"sma_60":15.87,"sma_120":15.14},{"date":"2025-12-08","open":15.05,"high":15.05,"low":14.8,"close":14.81,"volume":19411805,"rsi_14":28.08,"sma_20":15.92,"sma_60":15.86,"sma_120":15.15},{"date":"2025-12-09","open":14.87,"high":14.99,"low":14.77,"close":14.86,"volume":18796763,"rsi_14":30.92,"sma_20":15.84,"sma_60":15.85,"sma_120":15.16},{"date":"2025-12-10","open":14.86,"high":15.03,"low":14.7,"close":14.95,"volume":24208225,"rsi_14":38.15,"sma_20":15.77,"sma_60":15.86,"sma_120":15.17},{"date":"2025-12-11","open":14.97,"high":15.07,"low":14.61,"close":14.7,"volume":23973547,"rsi_14":32.16,"sma_20":15.67,"sma_60":15.85,"sma_120":15.18},{"date":"2025-12-12","open":14.86,"high":15.18,"low":14.82,"close":15.03,"volume":23226537,"rsi_14":41.47,"sma_20":15.59,"sma_60":15.86,"sma_120":15.18},{"date":"2025-12-15","open":15.07,"high":15.28,"low":14.99,"close":15.22,"volume":25631043,"rsi_14":39.86,"sma_20":15.54,"sma_60":15.86,"sma_120":15.2},{"date":"2025-12-16","open":15.18,"high":15.25,"low":15.07,"close":15.13,"volume":27436666,"rsi_14":41.73,"sma_20":15.48,"sma_60":15.87,"sma_120":15.21},{"date":"2025-12-17","open":15.13,"high":15.67,"low":15.13,"close":15.54,"volume":23197822,"rsi_14":44.33,"sma_20":15.46,"sma_60":15.89,"sma_120":15.22},{"date":"2025-12-18","open":15.56,"high":15.71,"low":15.51,"close":15.68,"volume":23717939,"rsi_14":44.9,"sma_20":15.47,"sma_60":15.91,"sma_120":15.24},{"date":"2025-12-19","open":15.69,"high":15.84,"low":15.58,"close":15.59,"volume":30608914,"rsi_14":48.0,"sma_20":15.46,"sma_60":15.93,"sma_120":15.25},{"date":"2025-12-22","open":15.51,"high":15.85,"low":15.38,"close":15.84,"volume":16888715,"rsi_14":63.31,"sma_20":15.48,"sma_60":15.95,"sma_120":15.27},{"date":"2025-12-23","open":15.83,"high":15.83,"low":15.64,"close":15.72,"volume":16615043,"rsi_14":62.55,"sma_20":15.47,"sma_60":15.96,"sma_120":15.28},{"date":"2025-12-24","open":15.76,"high":15.77,"low":15.64,"close":15.68,"volume":8307449,"rsi_14":60.0,"sma_20":15.48,"sma_60":15.97,"sma_120":15.3},{"date":"2025-12-26","open":15.7,"high":15.71,"low":15.57,"close":15.63,"volume":8385736,"rsi_14":63.09,"sma_20":15.46,"sma_60":15.97,"sma_120":15.32},{"date":"2025-12-29","open":15.67,"high":15.93,"low":15.63,"close":15.85,"volume":9680510,"rsi_14":72.53,"sma_20":15.46,"sma_60":15.98,"sma_120":15.34},{"date":"2025-12-30","open":15.89,"high":16.0,"low":15.83,"close":15.94,"volume":8731885,"rsi_14":73.0,"sma_20":15.47,"sma_60":15.98,"sma_120":15.36},{"date":"2025-12-31","open":15.96,"high":16.05,"low":15.93,"close":15.98,"volume":8677992,"rsi_14":71.62,"sma_20":15.51,"sma_60":15.98,"sma_120":15.38},{"date":"2026-01-02","open":16.1,"high":16.29,"low":15.8,"close":16.18,"volume":16113330,"rsi_14":82.14,"sma_20":15.56,"sma_60":15.98,"sma_120":15.41},{"date":"2026-01-05","open":16.14,"high":16.18,"low":15.64,"close":16.04,"volume":23071558,"rsi_14":73.66,"sma_20":15.6,"sma_60":15.97,"sma_120":15.43},{"date":"2026-01-06","open":16.01,"high":16.06,"low":15.77,"close":16.06,"volume":20980239,"rsi_14":71.12,"sma_20":15.65,"sma_60":15.97,"sma_120":15.46},{"date":"2026-01-07","open":16.11,"high":16.18,"low":15.34,"close":15.42,"volume":25686482,"rsi_14":54.96,"sma_20":15.68,"sma_60":15.97,"sma_120":15.48},{"date":"2026-01-08","open":15.43,"high":15.65,"low":15.37,"close":15.63,"volume":24692677,"rsi_14":50.9,"sma_20":15.71,"sma_60":15.96,"sma_120":15.49},{"date":"2026-01-09","open":15.69,"high":15.93,"low":15.62,"close":15.76,"volume":10633769,"rsi_14":50.68,"sma_20":15.75,"sma_60":15.95,"sma_120":15.52},{"date":"2026-01-12","open":15.69,"high":15.78,"low":15.54,"close":15.61,"volume":13628194,"rsi_14":49.34,"sma_20":15.8,"sma_60":15.94,"sma_120":15.53},{"date":"2026-01-13","open":15.66,"high":15.7,"low":15.31,"close":15.64,"volume":26858045,"rsi_14":43.9,"sma_20":15.82,"sma_60":15.92,"sma_120":15.55},{"date":"2026-01-14","open":15.58,"high":15.88,"low":15.58,"close":15.62,"volume":17818195,"rsi_14":46.15,"sma_20":15.84,"sma_60":15.91,"sma_120":15.56},{"date":"2026-01-15","open":15.81,"high":15.88,"low":15.56,"close":15.69,"volume":24230598,"rsi_14":48.99,"sma_20":15.87,"sma_60":15.9,"sma_120":15.58},{"date":"2026-01-16","open":15.66,"high":15.69,"low":15.39,"close":15.52,"volume":15374811,"rsi_14":46.19,"sma_20":15.86,"sma_60":15.88,"sma_120":15.59},{"date":"2026-01-20","open":15.6,"high":15.65,"low":15.15,"close":15.16,"volume":27138529,"rsi_14":33.48,"sma_20":15.84,"sma_60":15.86,"sma_120":15.6},{"date":"2026-01-21","open":15.46,"high":15.46,"low":14.96,"close":15.08,"volume":25331270,"rsi_14":29.6,"sma_20":15.81,"sma_60":15.84,"sma_120":15.61},{"date":"2026-01-22","open":15.15,"high":15.29,"low":14.91,"close":15.01,"volume":35379039,"rsi_14":28.82,"sma_20":15.76,"sma_60":15.82,"sma_120":15.62},{"date":"2026-01-23","open":15.05,"high":15.07,"low":14.68,"close":14.86,"volume":30237000,"rsi_14":20.54,"sma_20":15.72,"sma_60":15.79,"sma_120":15.63},{"date":"2026-01-26","open":14.89,"high":15.19,"low":14.84,"close":15.1,"volume":18885600,"rsi_14":29.91,"sma_20":15.69,"sma_60":15.78,"sma_120":15.63},{"date":"2026-01-27","open":15.05,"high":15.22,"low":14.97,"close":15.08,"volume":18947900,"rsi_14":29.06,"sma_20":15.66,"sma_60":15.77,"sma_120":15.63},{"date":"2026-01-28","open":15.06,"high":15.11,"low":14.78,"close":14.84,"volume":18603600,"rsi_14":35.05,"sma_20":15.6,"sma_60":15.75,"sma_120":15.63},{"date":"2026-01-29","open":14.92,"high":15.08,"low":14.81,"close":15.07,"volume":29697500,"rsi_14":35.71,"sma_20":15.56,"sma_60":15.74,"sma_120":15.63},{"date":"2026-01-30","open":15.13,"high":15.33,"low":15.0,"close":15.33,"volume":26570800,"rsi_14":39.71,"sma_20":15.53,"sma_60":15.73,"sma_120":15.63},{"date":"2026-02-02","open":15.34,"high":15.34,"low":14.98,"close":14.99,"volume":24311000,"rsi_14":36.4,"sma_20":15.47,"sma_60":15.71,"sma_120":15.63},{"date":"2026-02-03","open":14.95,"high":15.32,"low":14.94,"close":15.25,"volume":22016900,"rsi_14":42.23,"sma_20":15.43,"sma_60":15.69,"sma_120":15.63},{"date":"2026-02-04","open":15.38,"high":16.15,"low":15.37,"close":16.14,"volume":34107300,"rsi_14":57.69,"sma_20":15.43,"sma_60":15.69,"sma_120":15.64},{"date":"2026-02-05","open":16.21,"high":16.23,"low":15.92,"close":16.19,"volume":18050800,"rsi_14":57.44,"sma_20":15.47,"sma_60":15.69,"sma_120":15.65},{"date":"2026-02-06","open":16.34,"high":16.38,"low":15.99,"close":16.3,"volume":15432900,"rsi_14":61.93,"sma_20":15.5,"sma_60":15.69,"sma_120":15.66},{"date":"2026-02-09","open":16.2,"high":16.28,"low":15.98,"close":16.26,"volume":13487783,"rsi_14":51.2,"sma_20":15.79,"sma_60":15.81,"sma_120":15.64},{"date":"2026-02-10","open":16.32,"high":16.7,"low":16.22,"close":16.65,"volume":16597447,"rsi_14":58.5,"sma_20":15.83,"sma_60":15.82,"sma_120":15.65},{"date":"2026-02-11","open":16.71,"high":17.06,"low":16.59,"close":17.0,"volume":23668766,"rsi_14":61.99,"sma_20":15.9,"sma_60":15.85,"sma_120":15.67},{"date":"2026-02-12","open":17.14,"high":17.79,"low":17.0,"close":17.46,"volume":42926289,"rsi_14":77.33,"sma_20":15.98,"sma_60":15.87,"sma_120":15.69},{"date":"2026-02-13","open":17.75,"high":18.09,"low":17.58,"close":18.05,"volume":30417173,"rsi_14":79.47,"sma_20":16.08,"sma_60":15.91,"sma_120":15.72},{"date":"2026-02-17","open":18.2,"high":18.28,"low":17.81,"close":17.92,"volume":25969564,"rsi_14":76.05,"sma_20":16.18,"sma_60":15.95,"sma_120":15.74},{"date":"2026-02-18","open":17.94,"high":17.97,"low":17.57,"close":17.78,"volume":18459600,"rsi_14":84.38,"sma_20":16.11,"sma_60":15.8,"sma_120":15.79},{"date":"2026-02-19","open":17.78,"high":18.11,"low":17.72,"close":18.0,"volume":20976100,"rsi_14":84.35,"sma_20":16.26,"sma_60":15.84,"sma_120":15.82},{"date":"2026-02-20","open":18.11,"high":18.28,"low":17.92,"close":18.25,"volume":17149487,"rsi_14":84.35,"sma_20":16.42,"sma_60":15.89,"sma_120":15.84},{"date":"2026-02-23","open":18.34,"high":18.45,"low":18.24,"close":18.37,"volume":14152900,"rsi_14":91.87,"sma_20":16.6,"sma_60":15.93,"sma_120":15.87},{"date":"2026-02-24","open":18.38,"high":18.59,"low":18.27,"close":18.55,"volume":11934184,"rsi_14":81.77,"sma_20":16.41,"sma_60":16.02,"sma_120":15.8},{"date":"2026-02-25","open":18.53,"high":18.62,"low":18.2,"close":18.54,"volume":13708650,"rsi_14":82.03,"sma_20":16.54,"sma_60":16.06,"sma_120":15.82},{"date":"2026-02-26","open":18.61,"high":18.77,"low":18.49,"close":18.77,"volume":18983046,"rsi_14":82.56,"sma_20":16.71,"sma_60":16.1,"sma_120":15.85},{"date":"2026-02-27","open":18.77,"high":18.97,"low":18.67,"close":18.89,"volume":26573277,"rsi_14":85.97,"sma_20":16.87,"sma_60":16.14,"sma_120":15.89},{"date":"2026-03-02","open":18.89,"high":19.05,"low":18.7,"close":19.0,"volume":18094912,"rsi_14":93.25,"sma_20":17.03,"sma_60":16.18,"sma_120":15.92},{"date":"2026-03-03","open":18.68,"high":19.01,"low":18.41,"close":18.81,"volume":18477818,"rsi_14":91.2,"sma_20":17.19,"sma_60":16.22,"sma_120":15.95},{"date":"2026-03-04","open":18.86,"high":18.91,"low":18.73,"close":18.77,"volume":19674362,"rsi_14":91.7,"sma_20":17.35,"sma_60":16.26,"sma_120":15.98},{"date":"2026-03-05","open":18.61,"high":18.61,"low":17.89,"close":18.02,"volume":38033500,"rsi_14":71.84,"sma_20":17.47,"sma_60":16.28,"sma_120":16.01},{"date":"2026-03-06","open":17.95,"high":18.1,"low":17.83,"close":18.07,"volume":23307948,"rsi_14":69.24,"sma_20":17.59,"sma_60":16.31,"sma_120":16.03},{"date":"2026-03-09","open":18.4,"high":18.53,"low":17.81,"close":18.06,"volume":21411942,"rsi_14":66.02,"sma_20":17.72,"sma_60":16.35,"sma_120":16.06},{"date":"2026-03-10","open":18.03,"high":18.3,"low":17.87,"close":18.11,"volume":18100667,"rsi_14":61.12,"sma_20":17.87,"sma_60":16.39,"sma_120":16.08},{"date":"2026-03-11","open":18.07,"high":18.26,"low":17.97,"close":18.03,"volume":21466244,"rsi_14":49.69,"sma_20":18.02,"sma_60":16.43,"sma_120":16.11},{"date":"2026-03-12","open":18.02,"high":18.17,"low":17.92,"close":17.97,"volume":23199174,"rsi_14":50.74,"sma_20":18.16,"sma_60":16.47,"sma_120":16.13},{"date":"2026-03-13","open":18.16,"high":18.3,"low":18.01,"close":18.03,"volume":19011459,"rsi_14":44.79,"sma_20":18.25,"sma_60":16.5,"sma_120":16.16},{"date":"2026-03-16","open":18.28,"high":18.43,"low":18.12,"close":18.34,"volume":24283356,"rsi_14":44.66,"sma_20":18.34,"sma_60":16.55,"sma_120":16.18},{"date":"2026-03-17","open":18.57,"high":18.64,"low":18.21,"close":18.25,"volume":26444199,"rsi_14":43.12,"sma_20":18.4,"sma_60":16.59,"sma_120":16.21},{"date":"2026-03-18","open":18.33,"high":18.36,"low":18.02,"close":18.06,"volume":31449313,"rsi_14":33.8,"sma_20":18.43,"sma_60":16.62,"sma_120":16.23},{"date":"2026-03-19","open":18.02,"high":18.23,"low":17.89,"close":18.08,"volume":21381483,"rsi_14":30.77,"sma_20":18.43,"sma_60":16.66,"sma_120":16.26},{"date":"2026-03-20","open":18.13,"high":18.19,"low":17.19,"close":17.22,"volume":46476660,"rsi_14":18.87,"sma_20":18.4,"sma_60":16.7,"sma_120":16.28},{"date":"2026-03-23","open":16.99,"high":17.47,"low":16.9,"close":17.29,"volume":40325048,"rsi_14":22.26,"sma_20":18.35,"sma_60":16.73,"sma_120":16.3},{"date":"2026-03-24","open":17.17,"high":17.5,"low":17.09,"close":17.24,"volume":21583455,"rsi_14":22.2,"sma_20":18.28,"sma_60":16.76,"sma_120":16.32},{"date":"2026-03-25","open":17.41,"high":17.53,"low":17.32,"close":17.34,"volume":15541097,"rsi_14":34.05,"sma_20":18.22,"sma_60":16.8,"sma_120":16.33},{"date":"2026-03-26","open":17.32,"high":17.44,"low":17.16,"close":17.27,"volume":18870905,"rsi_14":30.24,"sma_20":18.14,"sma_60":16.84,"sma_120":16.35},{"date":"2026-03-27","open":17.27,"high":17.43,"low":17.0,"close":17.07,"volume":18507697,"rsi_14":27.73,"sma_20":18.05,"sma_60":16.88,"sma_120":16.37},{"date":"2026-03-30","open":17.37,"high":17.52,"low":17.24,"close":17.38,"volume":17228358,"rsi_14":35.5,"sma_20":17.97,"sma_60":16.92,"sma_120":16.39},{"date":"2026-03-31","open":17.52,"high":17.54,"low":17.26,"close":17.52,"volume":28554622,"rsi_14":38.39,"sma_20":17.91,"sma_60":16.97,"sma_120":16.41},{"date":"2026-04-01","open":17.49,"high":17.75,"low":17.39,"close":17.7,"volume":15616861,"rsi_14":44.32,"sma_20":17.85,"sma_60":17.01,"sma_120":16.43},{"date":"2026-04-02","open":17.64,"high":17.78,"low":17.54,"close":17.72,"volume":14316282,"rsi_14":42.91,"sma_20":17.83,"sma_60":17.05,"sma_120":16.46},{"date":"2026-04-06","open":17.63,"high":17.75,"low":17.55,"close":17.62,"volume":13202230,"rsi_14":33.33,"sma_20":17.81,"sma_60":17.09,"sma_120":16.48},{"date":"2026-04-07","open":17.52,"high":17.62,"low":17.36,"close":17.57,"volume":18670204,"rsi_14":34.13,"sma_20":17.78,"sma_60":17.12,"sma_120":16.5},{"date":"2026-04-08","open":17.66,"high":18.35,"low":17.56,"close":18.34,"volume":28114236,"rsi_14":53.87,"sma_20":17.79,"sma_60":17.16,"sma_120":16.54},{"date":"2026-04-09","open":18.27,"high":18.86,"low":18.23,"close":18.57,"volume":17568433,"rsi_14":57.12,"sma_20":17.81,"sma_60":17.21,"sma_120":16.57},{"date":"2026-04-10","open":18.5,"high":18.69,"low":18.46,"close":18.49,"volume":10854313,"rsi_14":75.91,"sma_20":17.84,"sma_60":17.25,"sma_120":16.6},{"date":"2026-04-13","open":18.38,"high":18.44,"low":17.27,"close":17.69,"volume":36562589,"rsi_14":55.43,"sma_20":17.82,"sma_60":17.29,"sma_120":16.62},{"date":"2026-04-14","open":17.64,"high":17.78,"low":17.45,"close":17.51,"volume":26618456,"rsi_14":53.52,"sma_20":17.77,"sma_60":17.32,"sma_120":16.64},{"date":"2026-04-15","open":17.4,"high":17.45,"low":17.13,"close":17.34,"volume":30892530,"rsi_14":49.09,"sma_20":17.72,"sma_60":17.34,"sma_120":16.66},{"date":"2026-04-16","open":17.39,"high":17.44,"low":17.16,"close":17.32,"volume":22929947,"rsi_14":50.0,"sma_20":17.68,"sma_60":17.36,"sma_120":16.67},{"date":"2026-04-17","open":17.19,"high":17.29,"low":16.97,"close":17.21,"volume":22133980,"rsi_14":51.44,"sma_20":17.64,"sma_60":17.38,"sma_120":16.68},{"date":"2026-04-20","open":17.18,"high":17.49,"low":17.13,"close":17.3,"volume":19815819,"rsi_14":47.77,"sma_20":17.64,"sma_60":17.41,"sma_120":16.69},{"date":"2026-04-21","open":17.36,"high":17.5,"low":16.91,"close":16.93,"volume":23005760,"rsi_14":40.88,"sma_20":17.62,"sma_60":17.42,"sma_120":16.7},{"date":"2026-04-22","open":17.17,"high":17.25,"low":16.77,"close":16.83,"volume":25739752,"rsi_14":36.01,"sma_20":17.6,"sma_60":17.43,"sma_120":16.7},{"date":"2026-04-23","open":16.88,"high":17.18,"low":16.63,"close":16.78,"volume":34793519,"rsi_14":34.81,"sma_20":17.57,"sma_60":17.44,"sma_120":16.71},{"date":"2026-04-24","open":16.87,"high":16.99,"low":16.48,"close":16.56,"volume":21737485,"rsi_14":33.59,"sma_20":17.53,"sma_60":17.46,"sma_120":16.71},{"date":"2026-04-27","open":16.72,"high":16.77,"low":16.33,"close":16.34,"volume":23772520,"rsi_14":32.12,"sma_20":17.49,"sma_60":17.47,"sma_120":16.72},{"date":"2026-04-28","open":16.46,"high":16.54,"low":16.15,"close":16.21,"volume":23821404,"rsi_14":11.87,"sma_20":17.43,"sma_60":17.48,"sma_120":16.72},{"date":"2026-04-29","open":16.06,"high":16.44,"low":16.05,"close":16.32,"volume":20060749,"rsi_14":7.52,"sma_20":17.37,"sma_60":17.49,"sma_120":16.71},{"date":"2026-04-30","open":16.39,"high":16.62,"low":16.23,"close":16.57,"volume":26895974,"rsi_14":15.66,"sma_20":17.31,"sma_60":17.5,"sma_120":16.71},{"date":"2026-05-01","open":16.61,"high":16.7,"low":16.38,"close":16.4,"volume":13116654,"rsi_14":20.5,"sma_20":17.25,"sma_60":17.52,"sma_120":16.71},{"date":"2026-05-04","open":16.25,"high":16.36,"low":16.02,"close":16.16,"volume":15006534,"rsi_14":20.04,"sma_20":17.17,"sma_60":17.52,"sma_120":16.71},{"date":"2026-05-05","open":16.18,"high":16.47,"low":16.15,"close":16.28,"volume":10864424,"rsi_14":26.08,"sma_20":17.11,"sma_60":17.54,"sma_120":16.71},{"date":"2026-05-06","open":16.35,"high":16.37,"low":15.95,"close":16.15,"volume":17553888,"rsi_14":24.41,"sma_20":17.0,"sma_60":17.55,"sma_120":16.7},{"date":"2026-05-07","open":16.08,"high":16.26,"low":15.96,"close":16.14,"volume":26315508,"rsi_14":25.79,"sma_20":16.88,"sma_60":17.57,"sma_120":16.7},{"date":"2026-05-08","open":16.19,"high":16.31,"low":16.0,"close":16.02,"volume":15330321,"rsi_14":21.19,"sma_20":16.75,"sma_60":17.58,"sma_120":16.7},{"date":"2026-05-11","open":16.11,"high":16.29,"low":16.06,"close":16.16,"volume":21682559,"rsi_14":30.5,"sma_20":16.68,"sma_60":17.58,"sma_120":16.7},{"date":"2026-05-12","open":16.16,"high":16.86,"low":16.15,"close":16.76,"volume":31171490,"rsi_14":48.4,"sma_20":16.64,"sma_60":17.58,"sma_120":16.7},{"date":"2026-05-13","open":16.57,"high":16.62,"low":16.45,"close":16.55,"volume":16035388,"rsi_14":45.78,"sma_20":16.6,"sma_60":17.58,"sma_120":16.71},{"date":"2026-05-14","open":16.56,"high":16.76,"low":16.45,"close":16.76,"volume":19959166,"rsi_14":53.76,"sma_20":16.57,"sma_60":17.56,"sma_120":16.72},{"date":"2026-05-15","open":16.61,"high":16.64,"low":16.08,"close":16.08,"volume":16536420,"rsi_14":45.98,"sma_20":16.52,"sma_60":17.53,"sma_120":16.72},{"date":"2026-05-18","open":16.17,"high":16.39,"low":15.23,"close":15.8,"volume":42156774,"rsi_14":43.93,"sma_20":16.44,"sma_60":17.49,"sma_120":16.72},{"date":"2026-05-19","open":15.95,"high":16.38,"low":15.8,"close":16.36,"volume":21813319,"rsi_14":50.54,"sma_20":16.41,"sma_60":17.46,"sma_120":16.72},{"date":"2026-05-20","open":16.36,"high":16.47,"low":16.11,"close":16.26,"volume":11922859,"rsi_14":45.47,"sma_20":16.38,"sma_60":17.42,"sma_120":16.72},{"date":"2026-05-21","open":16.18,"high":16.48,"low":16.08,"close":16.39,"volume":14679210,"rsi_14":50.0,"sma_20":16.36,"sma_60":17.38,"sma_120":16.72},{"date":"2026-05-22","open":16.37,"high":16.5,"low":16.16,"close":16.44,"volume":14144101,"rsi_14":54.19,"sma_20":16.36,"sma_60":17.34,"sma_120":16.72},{"date":"2026-05-26","open":16.49,"high":16.7,"low":16.34,"close":16.37,"volume":14421620,"rsi_14":51.45,"sma_20":16.36,"sma_60":17.3,"sma_120":16.72},{"date":"2026-05-27","open":16.45,"high":16.65,"low":16.28,"close":16.48,"volume":12342101,"rsi_14":55.25,"sma_20":16.37,"sma_60":17.26,"sma_120":16.72},{"date":"2026-05-28","open":16.47,"high":16.57,"low":16.23,"close":16.24,"volume":15031059,"rsi_14":51.5,"sma_20":16.37,"sma_60":17.21,"sma_120":16.72},{"date":"2026-05-29","open":16.26,"high":16.33,"low":16.05,"close":16.29,"volume":24754499,"rsi_14":54.07,"sma_20":16.36,"sma_60":17.17,"sma_120":16.71},{"date":"2026-06-01","open":16.08,"high":16.34,"low":16.08,"close":16.1,"volume":12793686,"rsi_14":49.21,"sma_20":16.34,"sma_60":17.14,"sma_120":16.71},{"date":"2026-06-02","open":16.18,"high":16.66,"low":16.15,"close":16.52,"volume":16146307,"rsi_14":46.36,"sma_20":16.36,"sma_60":17.11,"sma_120":16.71},{"date":"2026-06-03","open":16.57,"high":17.02,"low":16.56,"close":16.8,"volume":35094153,"rsi_14":54.12,"sma_20":16.38,"sma_60":17.09,"sma_120":16.72},{"date":"2026-06-04","open":16.94,"high":17.0,"low":16.56,"close":16.77,"volume":21495126,"rsi_14":50.31,"sma_20":16.41,"sma_60":17.07,"sma_120":16.73},{"date":"2026-06-05","open":16.81,"high":17.2,"low":16.78,"close":17.06,"volume":14408079,"rsi_14":67.38,"sma_20":16.46,"sma_60":17.05,"sma_120":16.74},{"date":"2026-06-08","open":17.08,"high":17.08,"low":16.35,"close":16.43,"volume":16705250,"rsi_14":60.0,"sma_20":16.48,"sma_60":17.02,"sma_120":16.75},{"date":"2026-06-09","open":16.5,"high":16.74,"low":16.37,"close":16.53,"volume":14630014,"rsi_14":52.99,"sma_20":16.5,"sma_60":17.0,"sma_120":16.75},{"date":"2026-06-10","open":16.79,"high":16.8,"low":16.53,"close":16.67,"volume":12583343,"rsi_14":57.51,"sma_20":16.5,"sma_60":16.97,"sma_120":16.76},{"date":"2026-06-11","open":16.71,"high":16.88,"low":16.62,"close":16.74,"volume":13913877,"rsi_14":56.64,"sma_20":16.5,"sma_60":16.94,"sma_120":16.77},{"date":"2026-06-12","open":16.81,"high":16.98,"low":16.77,"close":16.9,"volume":9427366,"rsi_14":58.05,"sma_20":16.51,"sma_60":16.92,"sma_120":16.77},{"date":"2026-06-15","open":16.66,"high":16.92,"low":16.3,"close":16.53,"volume":21604108,"rsi_14":52.43,"sma_20":16.53,"sma_60":16.9,"sma_120":16.78},{"date":"2026-06-16","open":16.56,"high":16.92,"low":16.54,"close":16.69,"volume":12306660,"rsi_14":53.43,"sma_20":16.58,"sma_60":16.89,"sma_120":16.79},{"date":"2026-06-17","open":16.71,"high":16.71,"low":16.3,"close":16.39,"volume":26095482,"rsi_14":52.19,"sma_20":16.58,"sma_60":16.87,"sma_120":16.8},{"date":"2026-06-18","open":16.4,"high":16.65,"low":16.35,"close":16.43,"volume":34681417,"rsi_14":52.2,"sma_20":16.59,"sma_60":16.86,"sma_120":16.81},{"date":"2026-06-22","open":16.43,"high":16.63,"low":16.41,"close":16.58,"volume":18658600,"rsi_14":57.51,"sma_20":16.6,"sma_60":16.84,"sma_120":16.82},{"date":"2026-06-23","open":16.62,"high":16.87,"low":16.53,"close":16.72,"volume":29572707,"rsi_14":53.58,"sma_20":16.61,"sma_60":16.83,"sma_120":16.84},{"date":"2026-06-24","open":16.9,"high":17.07,"low":16.86,"close":17.07,"volume":22711350,"rsi_14":54.45,"sma_20":16.65,"sma_60":16.83,"sma_120":16.86},{"date":"2026-06-25","open":17.18,"high":17.27,"low":16.88,"close":17.03,"volume":20419794,"rsi_14":54.61,"sma_20":16.67,"sma_60":16.83,"sma_120":16.87},{"date":"2026-06-26","open":17.14,"high":17.36,"low":17.09,"close":17.33,"volume":23426838,"rsi_14":54.11,"sma_20":16.73,"sma_60":16.82,"sma_120":16.89},{"date":"2026-06-29","open":17.32,"high":17.38,"low":17.13,"close":17.19,"volume":11258376,"rsi_14":64.79,"sma_20":16.77,"sma_60":16.81,"sma_120":16.91},{"date":"2026-06-30","open":17.1,"high":17.13,"low":16.8,"close":16.82,"volume":17780278,"rsi_14":54.12,"sma_20":16.81,"sma_60":16.8,"sma_120":16.92},{"date":"2026-07-01","open":16.8,"high":16.8,"low":16.53,"close":16.57,"volume":16489890,"rsi_14":47.65,"sma_20":16.81,"sma_60":16.78,"sma_120":16.93},{"date":"2026-07-02","open":16.79,"high":17.1,"low":16.65,"close":17.05,"volume":12404958,"rsi_14":54.01,"sma_20":16.82,"sma_60":16.77,"sma_120":16.95},{"date":"2026-07-06","open":17.11,"high":17.19,"low":16.76,"close":16.82,"volume":17733014,"rsi_14":48.07,"sma_20":16.82,"sma_60":16.74,"sma_120":16.95},{"date":"2026-07-07","open":16.91,"high":17.39,"low":16.85,"close":17.18,"volume":17839558,"rsi_14":58.68,"sma_20":16.82,"sma_60":16.72,"sma_120":16.97},{"date":"2026-07-08","open":17.21,"high":17.23,"low":16.96,"close":17.05,"volume":11583185,"rsi_14":54.49,"sma_20":16.85,"sma_60":16.69,"sma_120":16.97},{"date":"2026-07-09","open":17.08,"high":17.24,"low":16.99,"close":17.18,"volume":10685375,"rsi_14":61.71,"sma_20":16.88,"sma_60":16.69,"sma_120":16.99},{"date":"2026-07-10","open":17.19,"high":17.25,"low":17.02,"close":17.17,"volume":9755111,"rsi_14":60.93,"sma_20":16.9,"sma_60":16.68,"sma_120":17.0},{"date":"2026-07-13","open":17.2,"high":17.55,"low":17.19,"close":17.37,"volume":8882323,"rsi_14":61.76,"sma_20":16.93,"sma_60":16.68,"sma_120":17.01},{"date":"2026-07-14","open":17.6,"high":17.81,"low":17.3,"close":17.44,"volume":14800309,"rsi_14":60.52,"sma_20":16.95,"sma_60":16.68,"sma_120":17.02},{"date":"2026-07-15","open":17.43,"high":17.56,"low":17.29,"close":17.51,"volume":17153593,"rsi_14":56.74,"sma_20":17.0,"sma_60":16.68,"sma_120":17.03},{"date":"2026-07-16","open":17.56,"high":17.69,"low":17.36,"close":17.53,"volume":15594088,"rsi_14":57.86,"sma_20":17.04,"sma_60":16.69,"sma_120":17.05},{"date":"2026-07-17","open":17.71,"high":17.85,"low":17.27,"close":17.32,"volume":14095712,"rsi_14":48.72,"sma_20":17.09,"sma_60":16.69,"sma_120":17.05},{"date":"2026-07-20","open":17.37,"high":17.49,"low":17.29,"close":17.43,"volume":10736163,"rsi_14":53.36,"sma_20":17.13,"sma_60":16.7,"sma_120":17.07},{"date":"2026-07-21","open":17.42,"high":17.61,"low":17.27,"close":17.49,"volume":16651746,"rsi_14":64.22,"sma_20":17.18,"sma_60":16.71,"sma_120":17.08},{"date":"2026-07-22","open":17.6,"high":18.11,"low":17.5,"close":18.11,"volume":22972435,"rsi_14":78.28,"sma_20":17.24,"sma_60":16.74,"sma_120":17.1},{"date":"2026-07-23","open":17.81,"high":17.98,"low":17.46,"close":17.54,"volume":38979793,"rsi_14":58.57,"sma_20":17.26,"sma_60":16.76,"sma_120":17.11},{"date":"2026-07-24","open":17.66,"high":17.98,"low":17.52,"close":17.85,"volume":32825248,"rsi_14":68.06,"sma_20":17.3,"sma_60":16.78,"sma_120":17.13},{"date":"2026-07-27","open":17.77,"high":17.99,"low":17.5,"close":17.6,"volume":15768761,"rsi_14":57.4,"sma_20":17.31,"sma_60":16.8,"sma_120":17.15},{"date":"2026-07-28","open":17.76,"high":18.44,"low":17.72,"close":17.78,"volume":23836411,"rsi_14":62.99,"sma_20":17.34,"sma_60":16.82,"sma_120":17.16},{"date":"2026-07-29","open":17.9,"high":17.93,"low":17.63,"close":17.71,"volume":24371804,"rsi_14":59.64,"sma_20":17.38,"sma_60":16.84,"sma_120":17.18},{"date":"2026-07-30","open":17.66,"high":17.83,"low":17.34,"close":17.78,"volume":36486930,"rsi_14":60.78,"sma_20":17.45,"sma_60":16.87,"sma_120":17.2},{"date":"2026-07-31","open":17.7,"high":17.79,"low":17.36,"close":17.38,"volume":28540658,"rsi_14":50.25,"sma_20":17.46,"sma_60":16.89,"sma_120":17.21},{"date":"2026-08-03","open":17.41,"high":17.51,"low":16.95,"close":17.43,"volume":39509089,"rsi_14":49.83,"sma_20":17.49,"sma_60":16.91,"sma_120":17.3},{"date":"2026-08-04","open":17.27,"high":17.64,"low":17.14,"close":17.45,"volume":41402225,"rsi_14":48.98,"sma_20":17.51,"sma_60":16.93,"sma_120":17.3},{"date":"2026-08-05","open":17.36,"high":17.6,"low":16.99,"close":17.2,"volume":27408278,"rsi_14":44.94,"sma_20":17.51,"sma_60":16.95,"sma_120":17.3},{"date":"2026-08-06","open":17.38,"high":17.46,"low":16.94,"close":17.0,"volume":20539149,"rsi_14":44.94,"sma_20":17.5,"sma_60":16.96,"sma_120":17.3},{"date":"2026-08-07","open":16.94,"high":17.6,"low":16.88,"close":17.46,"volume":28792175,"rsi_14":50.5,"sma_20":17.52,"sma_60":16.97,"sma_120":17.29},{"date":"2026-08-10","open":17.38,"high":17.45,"low":17.02,"close":17.04,"volume":17077006,"rsi_14":44.36,"sma_20":17.5,"sma_60":16.98,"sma_120":17.28},{"date":"2026-08-11","open":17.05,"high":17.43,"low":16.94,"close":17.3,"volume":15984982,"rsi_14":38.46,"sma_20":17.5,"sma_60":16.99,"sma_120":17.28},{"date":"2026-08-12","open":17.36,"high":17.4,"low":17.2,"close":17.38,"volume":17640771,"rsi_14":47.35,"sma_20":17.49,"sma_60":17.01,"sma_120":17.27},{"date":"2026-08-13","open":17.41,"high":17.8,"low":16.95,"close":17.46,"volume":39848550},{"date":"2026-08-14","open":17.43,"high":17.85,"low":17.38,"close":17.84,"volume":22027860,"rsi_14":54.11,"sma_20":17.51,"sma_60":17.06,"sma_120":17.26},{"date":"2026-08-17","open":17.77,"high":17.82,"low":17.45,"close":17.5,"volume":19225999,"rsi_14":45.45,"sma_20":17.51,"sma_60":17.08,"sma_120":17.25},{"date":"2026-08-18","open":17.7,"high":17.99,"low":17.7,"close":17.82,"volume":16106914,"rsi_14":51.72,"sma_20":17.53,"sma_60":17.1,"sma_120":17.24},{"date":"2026-08-19","open":17.95,"high":18.02,"low":17.61,"close":17.65,"volume":17205039,"rsi_14":48.46,"sma_20":17.51,"sma_60":17.12,"sma_120":17.23},{"date":"2026-08-20","open":17.63,"high":18.41,"low":17.61,"close":17.96,"volume":49681270,"rsi_14":58.68,"sma_20":17.53,"sma_60":17.15,"sma_120":17.22},{"date":"2026-08-21","open":18.06,"high":18.09,"low":17.46,"close":17.6,"volume":26602743,"rsi_14":52.4,"sma_20":17.52,"sma_60":17.16,"sma_120":17.21},{"date":"2026-08-24","open":17.64,"high":18.14,"low":17.6,"close":18.11,"volume":21812414,"rsi_14":57.82,"sma_20":17.54,"sma_60":17.19,"sma_120":17.2},{"date":"2026-08-25","open":18.11,"high":18.38,"low":18.03,"close":18.36,"volume":15222414,"rsi_14":64.01,"sma_20":17.57,"sma_60":17.23,"sma_120":17.2},{"date":"2026-08-26","open":18.26,"high":18.39,"low":17.84,"close":18.22,"volume":17279887,"rsi_14":64.95,"sma_20":17.6,"sma_60":17.26,"sma_120":17.2},{"date":"2026-08-27","open":18.03,"high":18.1,"low":17.51,"close":17.95,"volume":27509175,"rsi_14":56.3,"sma_20":17.61,"sma_60":17.29,"sma_120":17.2},{"date":"2026-08-28","open":18.22,"high":18.35,"low":15.84,"close":16.6,"volume":114350800,"rsi_14":45.58,"sma_20":17.57,"sma_60":17.28,"sma_120":17.19},{"date":"2026-08-31","open":13.26,"high":13.7,"low":13.09,"close":13.27,"volume":154040357,"rsi_14":24.49,"sma_20":17.36,"sma_60":17.22,"sma_120":17.15},{"date":"2026-09-01","open":13.3,"high":14.79,"low":13.04,"close":14.06,"volume":144642550,"rsi_14":30.66,"sma_20":17.19,"sma_60":17.17,"sma_120":17.11},{"date":"2026-09-02","open":13.56,"high":13.57,"low":12.59,"close":13.33,"volume":118883852,"rsi_14":27.68,"sma_20":17.0,"sma_60":17.12,"sma_120":17.07},{"date":"2026-09-03","open":13.35,"high":14.11,"low":13.3,"close":13.96,"volume":65632679,"rsi_14":29.58,"sma_20":16.84,"sma_60":17.08,"sma_120":17.04},{"date":"2026-09-04","open":13.8,"high":14.32,"low":13.74,"close":14.3,"volume":46986804,"rsi_14":33.26,"sma_20":16.69,"sma_60":17.04,"sma_120":17.0},{"date":"2026-09-08","open":14.26,"high":14.92,"low":14.26,"close":14.82,"volume":66166176},{"date":"2026-09-09","open":14.83,"high":14.87,"low":14.16,"close":14.19,"volume":55400468,"rsi_14":32.97,"sma_20":16.42,"sma_60":16.96,"sma_120":16.94},{"date":"2026-09-10","open":14.16,"high":14.34,"low":13.85,"close":14.03,"volume":40541862},{"date":"2026-09-11","open":14.15,"high":14.24,"low":13.74,"close":13.8,"volume":26757655,"rsi_14":30.77,"sma_20":16.07,"sma_60":16.87,"sma_120":16.88},{"date":"2026-09-14","open":13.84,"high":14.02,"low":13.54,"close":13.6,"volume":38240686,"rsi_14":26.44,"sma_20":15.86,"sma_60":16.82,"sma_120":16.84},{"date":"2026-09-15","open":13.71,"high":13.74,"low":13.08,"close":13.15,"volume":32232327},{"date":"2026-09-16","open":13.33,"high":13.43,"low":13.22,"close":13.35,"volume":22520094,"rsi_14":25.15,"sma_20":15.41,"sma_60":16.71,"sma_120":16.77},{"date":"2026-09-17","open":13.45,"high":13.59,"low":13.24,"close":13.38,"volume":26287127,"rsi_14":26.17,"sma_20":15.2,"sma_60":16.65,"sma_120":16.74},{"date":"2026-09-18","open":13.29,"high":13.39,"low":13.16,"close":13.2,"volume":37281775,"rsi_14":29.81,"sma_20":14.96,"sma_60":16.59,"sma_120":16.71},{"date":"2026-09-21","open":13.25,"high":13.28,"low":12.92,"close":12.94,"volume":48394006,"rsi_14":46.92,"sma_20":14.73,"sma_60":16.52,"sma_120":16.67},{"date":"2026-09-22","open":13.03,"high":13.15,"low":12.77,"close":12.88,"volume":60747880},{"date":"2026-09-23","open":12.6,"high":12.75,"low":12.38,"close":12.41,"volume":49334617,"rsi_14":39.63,"sma_20":14.17,"sma_60":16.36,"sma_120":16.59},{"date":"2026-09-24","open":12.48,"high":12.51,"low":12.02,"close":12.32,"volume":42655186,"rsi_14":28.65,"sma_20":13.88,"sma_60":16.29,"sma_120":16.54},{"date":"2026-09-25","open":12.38,"high":12.42,"low":12.16,"close":12.34,"volume":33445701,"rsi_14":22.0,"sma_20":13.6,"sma_60":16.22,"sma_120":16.5},{"date":"2026-09-28","open":12.26,"high":12.39,"low":11.86,"close":11.9,"volume":33093782,"rsi_14":7.42,"sma_20":13.36,"sma_60":16.13,"sma_120":16.45},{"date":"2026-09-29","open":11.9,"high":12.13,"low":11.72,"close":12.13,"volume":46270430,"rsi_14":16.16,"sma_20":13.31,"sma_60":16.05,"sma_120":16.4},{"date":"2026-09-30","open":12.2,"high":12.28,"low":12.09,"close":12.25,"volume":48276635,"rsi_14":19.1,"sma_20":13.22,"sma_60":15.97,"sma_120":16.35},{"date":"2026-10-01","open":12.19,"high":12.22,"low":11.9,"close":12.17,"volume":31517681},{"date":"2026-10-02","open":12.34,"high":12.59,"low":12.23,"close":12.32,"volume":41517152,"rsi_14":26.12,"sma_20":13.08,"sma_60":15.81,"sma_120":16.25},{"date":"2026-10-05","open":12.31,"high":12.44,"low":12.11,"close":12.35,"volume":30659053},{"date":"2026-10-06","open":12.39,"high":12.5,"low":12.28,"close":12.5,"volume":25116314,"rsi_14":30.61,"sma_20":12.87,"sma_60":15.65,"sma_120":16.16},{"date":"2026-10-07","open":12.46,"high":12.85,"low":12.45,"close":12.79,"volume":39548459,"rsi_14":37.68,"sma_20":12.79,"sma_60":15.57,"sma_120":16.12},{"date":"2026-10-08","open":12.76,"high":12.82,"low":12.55,"close":12.67,"volume":47031893,"rsi_14":38.6,"sma_20":12.73,"sma_60":15.49,"sma_120":16.09},{"date":"2026-10-09","open":12.71,"high":13.69,"low":12.63,"close":13.13,"volume":51797068,"rsi_14":53.64,"sma_20":12.69,"sma_60":15.42,"sma_120":16.05},{"date":"2026-10-12","open":13.12,"high":13.21,"low":12.97,"close":13.16,"volume":20252857,"rsi_14":55.51,"sma_20":12.67,"sma_60":15.35,"sma_120":16.02},{"date":"2026-10-13","open":13.21,"high":13.34,"low":12.88,"close":13.33,"volume":38222597,"rsi_14":70.18,"sma_20":12.68,"sma_60":15.28,"sma_120":15.99},{"date":"2026-10-14","open":13.28,"high":13.29,"low":12.81,"close":13.15,"volume":21539027,"rsi_14":67.51,"sma_20":12.67,"sma_60":15.21,"sma_120":15.96},{"date":"2026-10-15","open":13.17,"high":13.3,"low":12.93,"close":12.96,"volume":27260339,"rsi_14":62.08,"sma_20":12.65,"sma_60":15.12,"sma_120":15.93},{"date":"2026-10-16","open":13.03,"high":13.24,"low":12.91,"close":13.09,"volume":21787104,"rsi_14":74.95,"sma_20":12.64,"sma_60":15.05,"sma_120":15.9},{"date":"2026-10-19","open":13.0,"high":13.2,"low":12.9,"close":13.13,"volume":35557081,"rsi_14":72.46,"sma_20":12.65,"sma_60":14.97,"sma_120":15.88},{"date":"2026-10-20","open":13.2,"high":13.37,"low":13.16,"close":13.18,"volume":24822306,"rsi_14":72.46,"sma_20":12.67,"sma_60":14.89,"sma_120":15.85},{"date":"2026-10-21","open":13.22,"high":13.34,"low":13.13,"close":13.15,"volume":25046257,"rsi_14":75.0,"sma_20":12.71,"sma_60":14.82,"sma_120":15.82},{"date":"2026-10-22","open":12.86,"high":13.09,"low":12.68,"close":12.98,"volume":59130371,"rsi_14":66.01,"sma_20":12.74,"sma_60":14.74,"sma_120":15.79}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.69,"pbr":0.93,"per":7.68,"roa":0.52,"roe":2.24,"grade":"C","comment":"PER 7.68배, ROE 2.24%","revenue":25837000000.0,"analysis":"PER 7.7배입니다. ROE 2.2%입니다. 시가총액 285.76억. 매출 258.37억, 영업이익 51.66억.","eps_basis":"TTM","debt_ratio":1.9085867673519956,"market_cap":28586723660,"net_income":3166000000.0,"total_debt":64703000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":84.5,"total_assets":145076000000.0,"total_equity":33901000000.0,"profit_margin":12.25,"revenue_basis":"TTM","dividend_yield":0.7,"net_income_basis":"TTM","operating_income":5166000000.0,"operating_margin":19.99,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 1.9배로 재무 리스크"],"backtest_top3":[],"current_price":12.98,"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":60.51},{"date":"2016-10-25","close":60.79},{"date":"2016-10-26","close":60.92},{"date":"2016-10-27","close":60.7},{"date":"2016-10-28","close":60.99},{"date":"2016-10-31","close":62.12},{"date":"2016-11-01","close":61.21},{"date":"2016-11-02","close":60.26},{"date":"2016-11-03","close":60.2},{"date":"2016-11-04","close":59.83},{"date":"2016-11-07","close":61.09},{"date":"2016-11-08","close":62.02},{"date":"2016-11-09","close":59.41},{"date":"2016-11-10","close":58.5},{"date":"2016-11-11","close":58.48},{"date":"2016-11-14","close":58.15},{"date":"2016-11-15","close":59.1},{"date":"2016-11-16","close":58.71},{"date":"2016-11-17","close":58.67},{"date":"2016-11-18","close":58.38},{"date":"2016-11-21","close":59.16},{"date":"2016-11-22","close":59.32},{"date":"2016-11-23","close":58.71},{"date":"2016-11-25","close":59.29},{"date":"2016-11-28","close":60.74},{"date":"2016-11-29","close":60.46},{"date":"2016-11-30","close":58.8},{"date":"2016-12-01","close":58.04},{"date":"2016-12-02","close":58.28},{"date":"2016-12-05","close":58.38},{"date":"2016-12-06","close":58.38},{"date":"2016-12-07","close":58.8},{"date":"2016-12-08","close":59.19},{"date":"2016-12-09","close":59.33},{"date":"2016-12-12","close":59.82},{"date":"2016-12-13","close":60.59},{"date":"2016-12-14","close":59.5},{"date":"2016-12-15","close":60.01},{"date":"2016-12-16","close":61.04},{"date":"2016-12-19","close":60.82},{"date":"2016-12-20","close":61.13},{"date":"2016-12-21","close":61.12},{"date":"2016-12-22","close":61.28},{"date":"2016-12-23","close":61.19},{"date":"2016-12-27","close":61.18},{"date":"2016-12-28","close":60.08},{"date":"2016-12-29","close":61.09},{"date":"2016-12-30","close":60.77},{"date":"2017-01-03","close":60.37},{"date":"2017-01-04","close":60.59},{"date":"2017-01-05","close":60.54},{"date":"2017-01-06","close":61.22},{"date":"2017-01-09","close":60.3},{"date":"2017-01-10","close":60.07},{"date":"2017-01-11","close":60.88},{"date":"2017-01-12","close":60.61},{"date":"2017-01-13","close":60.58},{"date":"2017-01-17","close":61.78},{"date":"2017-01-18","close":61.46},{"date":"2017-01-19","close":61.1},{"date":"2017-01-20","close":61.36},{"date":"2017-01-23","close":60.99},{"date":"2017-01-24","close":60.89},{"date":"2017-01-25","close":60.84},{"date":"2017-01-26","close":60.76},{"date":"2017-01-27","close":60.62},{"date":"2017-01-30","close":60.58},{"date":"2017-01-31","close":61.89},{"date":"2017-02-01","close":60.89},{"date":"2017-02-02","close":61.95},{"date":"2017-02-03","close":61.59},{"date":"2017-02-06","close":61.63},{"date":"2017-02-07","close":61.83},{"date":"2017-02-08","close":63.17},{"date":"2017-02-09","close":62.89},{"date":"2017-02-10","close":63.35},{"date":"2017-02-13","close":63.69},{"date":"2017-02-14","close":63.32},{"date":"2017-02-15","close":62.94},{"date":"2017-02-16","close":63.39},{"date":"2017-02-17","close":63.92},{"date":"2017-02-21","close":64.64},{"date":"2017-02-22","close":64.76},{"date":"2017-02-23","close":65.41},{"date":"2017-02-24","close":66.33},{"date":"2017-02-27","close":66.12},{"date":"2017-02-28","close":66.75},{"date":"2017-03-01","close":65.85},{"date":"2017-03-02","close":66.18},{"date":"2017-03-03","close":66.07},{"date":"2017-03-06","close":65.76},{"date":"2017-03-07","close":66.26},{"date":"2017-03-08","close":65.16},{"date":"2017-03-09","close":65.13},{"date":"2017-03-10","close":65.63},{"date":"2017-03-13","close":65.75},{"date":"2017-03-14","close":65.67},{"date":"2017-03-15","close":66.87},{"date":"2017-03-16","close":66.02},{"date":"2017-03-17","close":66.59},{"date":"2017-03-20","close":66.16},{"date":"2017-03-21","close":67.31},{"date":"2017-03-22","close":67.46},{"date":"2017-03-23","close":67.54},{"date":"2017-03-24","close":67.86},{"date":"2017-03-27","close":67.19},{"date":"2017-03-28","close":67.34},{"date":"2017-03-29","close":66.63},{"date":"2017-03-30","close":66.36},{"date":"2017-03-31","close":66.36},{"date":"2017-04-03","close":66.54},{"date":"2017-04-04","close":66.92},{"date":"2017-04-05","close":67.48},{"date":"2017-04-06","close":67.36},{"date":"2017-04-07","close":67.01},{"date":"2017-04-10","close":67.07},{"date":"2017-04-11","close":67.01},{"date":"2017-04-12","close":67.52},{"date":"2017-04-13","close":67.14},{"date":"2017-04-17","close":67.48},{"date":"2017-04-18","close":67.53},{"date":"2017-04-19","close":67.54},{"date":"2017-04-20","close":67.15},{"date":"2017-04-21","close":67.33},{"date":"2017-04-24","close":67.79},{"date":"2017-04-25","close":67.66},{"date":"2017-04-26","close":67.0},{"date":"2017-04-27","close":67.28},{"date":"2017-04-28","close":67.05},{"date":"2017-05-01","close":66.46},{"date":"2017-05-02","close":66.79},{"date":"2017-05-03","close":66.77},{"date":"2017-05-04","close":66.96},{"date":"2017-05-05","close":67.14},{"date":"2017-05-08","close":66.97},{"date":"2017-05-09","close":66.77},{"date":"2017-05-10","close":66.49},{"date":"2017-05-11","close":65.92},{"date":"2017-05-12","close":66.33},{"date":"2017-05-15","close":66.46},{"date":"2017-05-16","close":65.55},{"date":"2017-05-17","close":65.33},{"date":"2017-05-18","close":65.63},{"date":"2017-05-19","close":65.54},{"date":"2017-05-22","close":65.93},{"date":"2017-05-23","close":66.16},{"date":"2017-05-24","close":66.23},{"date":"2017-05-25","close":67.29},{"date":"2017-05-26","close":67.37},{"date":"2017-05-30","close":67.89},{"date":"2017-05-31","close":68.38},{"date":"2017-06-01","close":68.89},{"date":"2017-06-02","close":68.85},{"date":"2017-06-05","close":68.72},{"date":"2017-06-06","close":68.68},{"date":"2017-06-07","close":69.02},{"date":"2017-06-08","close":68.49},{"date":"2017-06-09","close":68.41},{"date":"2017-06-12","close":67.33},{"date":"2017-06-13","close":67.46},{"date":"2017-06-14","close":68.35},{"date":"2017-06-15","close":69.06},{"date":"2017-06-16","close":69.16},{"date":"2017-06-19","close":69.03},{"date":"2017-06-20","close":69.22},{"date":"2017-06-21","close":69.18},{"date":"2017-06-22","close":68.81},{"date":"2017-06-23","close":68.03},{"date":"2017-06-26","close":68.12},{"date":"2017-06-27","close":67.04},{"date":"2017-06-28","close":66.1},{"date":"2017-06-29","close":66.1},{"date":"2017-06-30","close":66.37},{"date":"2017-07-03","close":65.62},{"date":"2017-07-05","close":65.44},{"date":"2017-07-06","close":65.21},{"date":"2017-07-07","close":65.32},{"date":"2017-07-10","close":65.06},{"date":"2017-07-11","close":65.05},{"date":"2017-07-12","close":65.04},{"date":"2017-07-13","close":66.2},{"date":"2017-07-14","close":66.35},{"date":"2017-07-17","close":66.48},{"date":"2017-07-18","close":66.63},{"date":"2017-07-19","close":67.1},{"date":"2017-07-20","close":67.64},{"date":"2017-07-21","close":68.26},{"date":"2017-07-24","close":67.9},{"date":"2017-07-25","close":67.51},{"date":"2017-07-26","close":67.9},{"date":"2017-07-27","close":67.55},{"date":"2017-07-28","close":67.45},{"date":"2017-07-31","close":67.69},{"date":"2017-08-01","close":68.22},{"date":"2017-08-02","close":68.39},{"date":"2017-08-03","close":68.91},{"date":"2017-08-04","close":68.55},{"date":"2017-08-07","close":68.94},{"date":"2017-08-08","close":69.25},{"date":"2017-08-09","close":69.02},{"date":"2017-08-10","close":69.13},{"date":"2017-08-11","close":69.02},{"date":"2017-08-14","close":69.17},{"date":"2017-08-15","close":69.35},{"date":"2017-08-16","close":69.56},{"date":"2017-08-17","close":68.98},{"date":"2017-08-18","close":69.14},{"date":"2017-08-21","close":69.35},{"date":"2017-08-22","close":69.67},{"date":"2017-08-23","close":69.9},{"date":"2017-08-24","close":69.78},{"date":"2017-08-25","close":70.08},{"date":"2017-08-28","close":70.31},{"date":"2017-08-29","close":70.26},{"date":"2017-08-30","close":70.11},{"date":"2017-08-31","close":70.38},{"date":"2017-09-01","close":69.87},{"date":"2017-09-05","close":69.84},{"date":"2017-09-06","close":69.68},{"date":"2017-09-07","close":70.31},{"date":"2017-09-08","close":70.64},{"date":"2017-09-11","close":71.56},{"date":"2017-09-12","close":70.16},{"date":"2017-09-13","close":69.55},{"date":"2017-09-14","close":70.09},{"date":"2017-09-15","close":70.28},{"date":"2017-09-18","close":69.65},{"date":"2017-09-19","close":69.28},{"date":"2017-09-20","close":69.05},{"date":"2017-09-21","close":69.18},{"date":"2017-09-22","close":68.9},{"date":"2017-09-25","close":69.29},{"date":"2017-09-26","close":69.04},{"date":"2017-09-27","close":67.97},{"date":"2017-09-28","close":68.05},{"date":"2017-09-29","close":68.09},{"date":"2017-10-02","close":68.13},{"date":"2017-10-03","close":68.31},{"date":"2017-10-04","close":69.2},{"date":"2017-10-05","close":69.07},{"date":"2017-10-06","close":68.84},{"date":"2017-10-09","close":68.65},{"date":"2017-10-10","close":69.19},{"date":"2017-10-11","close":69.15},{"date":"2017-10-12","close":64.5},{"date":"2017-10-13","close":57.72},{"date":"2017-10-16","close":53.43},{"date":"2017-10-17","close":57.44},{"date":"2017-10-18","close":56.44},{"date":"2017-10-19","close":57.0},{"date":"2017-10-20","close":57.86},{"date":"2017-10-23","close":57.26},{"date":"2017-10-24","close":57.11},{"date":"2017-10-25","close":56.6841},{"date":"2017-10-26","close":56.74},{"date":"2017-10-27","close":57.13},{"date":"2017-10-30","close":57.27},{"date":"2017-10-31","close":57.77},{"date":"2017-11-01","close":57.24},{"date":"2017-11-02","close":56.65},{"date":"2017-11-03","close":56.8},{"date":"2017-11-06","close":56.77},{"date":"2017-11-07","close":56.3},{"date":"2017-11-08","close":55.83},{"date":"2017-11-09","close":55.95},{"date":"2017-11-10","close":56.95},{"date":"2017-11-13","close":56.89},{"date":"2017-11-14","close":56.61},{"date":"2017-11-15","close":55.63},{"date":"2017-11-16","close":55.15},{"date":"2017-11-17","close":54.0},{"date":"2017-11-20","close":52.65},{"date":"2017-11-21","close":53.73},{"date":"2017-11-22","close":53.89},{"date":"2017-11-24","close":54.06},{"date":"2017-11-27","close":54.19},{"date":"2017-11-28","close":55.05},{"date":"2017-11-29","close":55.06},{"date":"2017-11-30","close":54.24},{"date":"2017-12-01","close":54.13},{"date":"2017-12-04","close":53.52},{"date":"2017-12-05","close":53.6},{"date":"2017-12-06","close":53.06},{"date":"2017-12-07","close":52.96},{"date":"2017-12-08","close":53.46},{"date":"2017-12-11","close":53.71},{"date":"2017-12-12","close":53.43},{"date":"2017-12-13","close":53.09},{"date":"2017-12-14","close":52.72},{"date":"2017-12-15","close":53.05},{"date":"2017-12-18","close":52.5},{"date":"2017-12-19","close":52.05},{"date":"2017-12-20","close":51.12},{"date":"2017-12-21","close":44.5},{"date":"2017-12-22","close":44.57},{"date":"2017-12-26","close":44.45},{"date":"2017-12-27","close":44.68},{"date":"2017-12-28","close":44.81},{"date":"2017-12-29","close":44.83},{"date":"2018-01-02","close":43.7271},{"date":"2018-01-03","close":43.0194},{"date":"2018-01-04","close":42.7737},{"date":"2018-01-05","close":43.5305},{"date":"2018-01-08","close":44.4544},{"date":"2018-01-09","close":44.0711},{"date":"2018-01-10","close":43.786},{"date":"2018-01-11","close":43.1275},{"date":"2018-01-12","close":43.0686},{"date":"2018-01-16","close":43.2651},{"date":"2018-01-17","close":43.4421},{"date":"2018-01-18","close":43.7369},{"date":"2018-01-19","close":43.6288},{"date":"2018-01-22","close":43.1865},{"date":"2018-01-23","close":43.0882},{"date":"2018-01-24","close":42.931},{"date":"2018-01-25","close":42.7442},{"date":"2018-01-26","close":42.7934},{"date":"2018-01-29","close":42.243},{"date":"2018-01-30","close":41.2601},{"date":"2018-01-31","close":41.7024},{"date":"2018-02-01","close":41.84},{"date":"2018-02-02","close":40.7294},{"date":"2018-02-05","close":39.6089},{"date":"2018-02-06","close":39.1765},{"date":"2018-02-07","close":38.803},{"date":"2018-02-08","close":37.5843},{"date":"2018-02-09","close":37.9086},{"date":"2018-02-12","close":38.6654},{"date":"2018-02-13","close":39.147},{"date":"2018-02-14","close":38.4098},{"date":"2018-02-15","close":39.2748},{"date":"2018-02-16","close":39.7072},{"date":"2018-02-20","close":39.3239},{"date":"2018-02-21","close":39.1077},{"date":"2018-02-22","close":39.4025},{"date":"2018-02-23","close":40.4345},{"date":"2018-02-26","close":40.3559},{"date":"2018-02-27","close":39.5401},{"date":"2018-02-28","close":40.3854},{"date":"2018-03-01","close":40.5525},{"date":"2018-03-02","close":40.0217},{"date":"2018-03-05","close":41.2306},{"date":"2018-03-06","close":41.6926},{"date":"2018-03-07","close":40.4149},{"date":"2018-03-08","close":41.0144},{"date":"2018-03-09","close":41.3093},{"date":"2018-03-12","close":41.6926},{"date":"2018-03-13","close":44.3266},{"date":"2018-03-14","close":43.4126},{"date":"2018-03-15","close":43.4126},{"date":"2018-03-16","close":44.307},{"date":"2018-03-19","close":43.7173},{"date":"2018-03-20","close":42.7049},{"date":"2018-03-21","close":42.2233},{"date":"2018-03-22","close":43.3732},{"date":"2018-03-23","close":42.3413},{"date":"2018-03-26","close":42.1349},{"date":"2018-03-27","close":43.1865},{"date":"2018-03-28","close":42.4985},{"date":"2018-03-29","close":43.1767},{"date":"2018-04-02","close":42.587},{"date":"2018-04-03","close":42.931},{"date":"2018-04-04","close":42.7147},{"date":"2018-04-05","close":43.275},{"date":"2018-04-06","close":43.216},{"date":"2018-04-09","close":43.6681},{"date":"2018-04-10","close":43.3929},{"date":"2018-04-11","close":44.0318},{"date":"2018-04-12","close":43.8647},{"date":"2018-04-13","close":44.5625},{"date":"2018-04-16","close":44.8082},{"date":"2018-04-17","close":45.9975},{"date":"2018-04-18","close":45.6535},{"date":"2018-04-19","close":45.7026},{"date":"2018-04-20","close":44.9458},{"date":"2018-04-23","close":44.7886},{"date":"2018-04-24","close":45.506},{"date":"2018-04-25","close":45.5453},{"date":"2018-04-26","close":45.4962},{"date":"2018-04-27","close":45.8304},{"date":"2018-04-30","close":45.3095},{"date":"2018-05-01","close":45.4766},{"date":"2018-05-02","close":45.0834},{"date":"2018-05-03","close":43.6091},{"date":"2018-05-04","close":44.1104},{"date":"2018-05-07","close":43.8548},{"date":"2018-05-08","close":42.0366},{"date":"2018-05-09","close":41.8597},{"date":"2018-05-10","close":42.6361},{"date":"2018-05-11","close":42.5771},{"date":"2018-05-14","close":42.4887},{"date":"2018-05-15","close":42.2135},{"date":"2018-05-16","close":41.8498},{"date":"2018-05-17","close":41.496},{"date":"2018-05-18","close":42.0464},{"date":"2018-05-21","close":42.469},{"date":"2018-05-22","close":42.8818},{"date":"2018-05-23","close":43.0981},{"date":"2018-05-24","close":43.0784},{"date":"2018-05-25","close":43.8942},{"date":"2018-05-29","close":41.6139},{"date":"2018-05-30","close":42.3511},{"date":"2018-05-31","close":42.587},{"date":"2018-06-01","close":41.5451},{"date":"2018-06-04","close":41.2798},{"date":"2018-06-05","close":41.2601},{"date":"2018-06-06","close":40.4444},{"date":"2018-06-07","close":40.9554},{"date":"2018-06-08","close":40.7392},{"date":"2018-06-11","close":39.0782},{"date":"2018-06-12","close":38.6162},{"date":"2018-06-13","close":38.7047},{"date":"2018-06-14","close":39.206},{"date":"2018-06-15","close":39.5106},{"date":"2018-06-18","close":39.1077},{"date":"2018-06-19","close":39.206},{"date":"2018-06-20","close":39.3141},{"date":"2018-06-21","close":39.835},{"date":"2018-06-22","close":42.184},{"date":"2018-06-25","close":41.5648},{"date":"2018-06-26","close":41.8891},{"date":"2018-06-27","close":41.7417},{"date":"2018-06-28","close":41.9776},{"date":"2018-06-29","close":41.8302},{"date":"2018-07-02","close":42.9899},{"date":"2018-07-03","close":43.216},{"date":"2018-07-05","close":43.4224},{"date":"2018-07-06","close":44.2578},{"date":"2018-07-09","close":44.3168},{"date":"2018-07-10","close":42.9703},{"date":"2018-07-11","close":42.9015},{"date":"2018-07-12","close":42.9113},{"date":"2018-07-13","close":42.528},{"date":"2018-07-16","close":42.3019},{"date":"2018-07-17","close":41.84},{"date":"2018-07-18","close":41.4174},{"date":"2018-07-19","close":41.5353},{"date":"2018-07-20","close":40.7294},{"date":"2018-07-23","close":40.8178},{"date":"2018-07-24","close":41.7614},{"date":"2018-07-25","close":42.2528},{"date":"2018-07-26","close":43.9335},{"date":"2018-07-27","close":42.7344},{"date":"2018-07-30","close":42.4789},{"date":"2018-07-31","close":42.3413},{"date":"2018-08-01","close":41.781},{"date":"2018-08-02","close":41.5845},{"date":"2018-08-03","close":42.2233},{"date":"2018-08-06","close":43.8155},{"date":"2018-08-07","close":42.9113},{"date":"2018-08-08","close":43.3339},{"date":"2018-08-09","close":43.1472},{"date":"2018-08-10","close":41.9383},{"date":"2018-08-13","close":42.0562},{"date":"2018-08-14","close":42.1054},{"date":"2018-08-15","close":42.7246},{"date":"2018-08-16","close":44.0219},{"date":"2018-08-17","close":44.474},{"date":"2018-08-20","close":44.0121},{"date":"2018-08-21","close":43.9335},{"date":"2018-08-22","close":43.8352},{"date":"2018-08-23","close":43.2062},{"date":"2018-08-24","close":42.0759},{"date":"2018-08-27","close":42.8622},{"date":"2018-08-28","close":44.8868},{"date":"2018-08-29","close":46.0958},{"date":"2018-08-30","close":46.2137},{"date":"2018-08-31","close":45.3881},{"date":"2018-09-04","close":46.2039},{"date":"2018-09-05","close":46.194},{"date":"2018-09-06","close":44.7492},{"date":"2018-09-07","close":44.995},{"date":"2018-09-10","close":45.4569},{"date":"2018-09-11","close":45.4962},{"date":"2018-09-12","close":45.1227},{"date":"2018-09-13","close":45.7223},{"date":"2018-09-14","close":46.1646},{"date":"2018-09-17","close":46.0171},{"date":"2018-09-18","close":46.3906},{"date":"2018-09-19","close":45.909},{"date":"2018-09-20","close":46.1154},{"date":"2018-09-21","close":45.9876},{"date":"2018-09-24","close":45.4864},{"date":"2018-09-25","close":45.0539},{"date":"2018-09-26","close":44.3856},{"date":"2018-09-27","close":44.4937},{"date":"2018-09-28","close":45.221},{"date":"2018-10-01","close":45.0834},{"date":"2018-10-02","close":46.6068},{"date":"2018-10-03","close":46.3906},{"date":"2018-10-04","close":46.1842},{"date":"2018-10-05","close":47.1277},{"date":"2018-10-08","close":47.0983},{"date":"2018-10-09","close":47.7175},{"date":"2018-10-10","close":46.8329},{"date":"2018-10-11","close":45.8206},{"date":"2018-10-12","close":46.4594},{"date":"2018-10-15","close":47.0196},{"date":"2018-10-16","close":47.9533},{"date":"2018-10-17","close":48.1204},{"date":"2018-10-18","close":47.4128},{"date":"2018-10-19","close":48.0123},{"date":"2018-10-22","close":46.9607},{"date":"2018-10-23","close":46.4791},{"date":"2018-10-24","close":46.4299},{"date":"2018-10-25","close":46.5577},{"date":"2018-10-26","close":45.4962},{"date":"2018-10-29","close":45.9778},{"date":"2018-10-30","close":46.1252},{"date":"2018-10-31","close":46.0073},{"date":"2018-11-01","close":46.371},{"date":"2018-11-02","close":46.6265},{"date":"2018-11-05","close":47.8747},{"date":"2018-11-06","close":47.7469},{"date":"2018-11-07","close":47.9632},{"date":"2018-11-08","close":46.9803},{"date":"2018-11-09","close":39.2354},{"date":"2018-11-12","close":32.4145},{"date":"2018-11-13","close":32.1589},{"date":"2018-11-14","close":25.1512},{"date":"2018-11-15","close":17.4358},{"date":"2018-11-16","close":23.9816},{"date":"2018-11-19","close":22.8611},{"date":"2018-11-20","close":23.1068},{"date":"2018-11-21","close":23.8833},{"date":"2018-11-23","close":23.4312},{"date":"2018-11-26","close":24.6892},{"date":"2018-11-27","close":26.5075},{"date":"2018-11-28","close":26.9891},{"date":"2018-11-29","close":26.3011},{"date":"2018-11-30","close":25.9276},{"date":"2018-12-03","close":26.6451},{"date":"2018-12-04","close":26.2913},{"date":"2018-12-06","close":25.5836},{"date":"2018-12-07","close":25.3477},{"date":"2018-12-10","close":25.446},{"date":"2018-12-11","close":25.6131},{"date":"2018-12-12","close":25.9375},{"date":"2018-12-13","close":26.0554},{"date":"2018-12-14","close":25.564},{"date":"2018-12-17","close":24.0209},{"date":"2018-12-18","close":22.6252},{"date":"2018-12-19","close":23.3427},{"date":"2018-12-20","close":23.441},{"date":"2018-12-21","close":22.3599},{"date":"2018-12-24","close":22.753},{"date":"2018-12-26","close":22.9299},{"date":"2018-12-27","close":23.1953},{"date":"2018-12-28","close":23.4803},{"date":"2018-12-31","close":23.3427},{"date":"2019-01-02","close":23.3919},{"date":"2019-01-03","close":23.5393},{"date":"2019-01-04","close":23.9816},{"date":"2019-01-07","close":18.625},{"date":"2019-01-08","close":17.2589},{"date":"2019-01-09","close":17.5243},{"date":"2019-01-10","close":17.4554},{"date":"2019-01-11","close":17.2884},{"date":"2019-01-14","close":8.2363},{"date":"2019-01-15","close":6.7915},{"date":"2019-01-16","close":6.9094},{"date":"2019-01-17","close":6.2509},{"date":"2019-01-18","close":7.106},{"date":"2019-01-22","close":7.568},{"date":"2019-01-23","close":7.853},{"date":"2019-01-24","close":13.7108},{"date":"2019-01-25","close":11.5682},{"date":"2019-01-28","close":11.8041},{"date":"2019-01-29","close":13.7501},{"date":"2019-01-30","close":13.4356},{"date":"2019-01-31","close":12.7771},{"date":"2019-02-01","close":12.8557},{"date":"2019-02-04","close":13.0621},{"date":"2019-02-05","close":13.8386},{"date":"2019-02-06","close":13.4356},{"date":"2019-02-07","close":13.8189},{"date":"2019-02-08","close":13.9565},{"date":"2019-02-11","close":14.0843},{"date":"2019-02-12","close":15.1654},{"date":"2019-02-13","close":14.9492},{"date":"2019-02-14","close":15.2047},{"date":"2019-02-15","close":15.2145},{"date":"2019-02-19","close":17.4358},{"date":"2019-02-20","close":17.8977},{"date":"2019-02-21","close":19.0673},{"date":"2019-02-22","close":18.4481},{"date":"2019-02-25","close":18.3302},{"date":"2019-02-26","close":18.2024},{"date":"2019-02-27","close":17.4948},{"date":"2019-02-28","close":16.738},{"date":"2019-03-01","close":17.6029},{"date":"2019-03-04","close":17.7405},{"date":"2019-03-05","close":17.996},{"date":"2019-03-06","close":18.0452},{"date":"2019-03-07","close":18.743},{"date":"2019-03-08","close":19.0575},{"date":"2019-03-11","close":19.0477},{"date":"2019-03-12","close":18.8904},{"date":"2019-03-13","close":19.1263},{"date":"2019-03-14","close":19.1754},{"date":"2019-03-15","close":19.313},{"date":"2019-03-18","close":19.0968},{"date":"2019-03-19","close":18.743},{"date":"2019-03-20","close":18.7528},{"date":"2019-03-21","close":18.7233},{"date":"2019-03-22","close":19.087},{"date":"2019-03-25","close":17.8977},{"date":"2019-03-26","close":17.6422},{"date":"2019-03-27","close":17.3768},{"date":"2019-03-28","close":16.9542},{"date":"2019-03-29","close":17.4948},{"date":"2019-04-01","close":17.7012},{"date":"2019-04-02","close":17.3572},{"date":"2019-04-03","close":18.1533},{"date":"2019-04-04","close":18.5366},{"date":"2019-04-05","close":19.0378},{"date":"2019-04-08","close":19.3425},{"date":"2019-04-09","close":18.4973},{"date":"2019-04-10","close":18.5464},{"date":"2019-04-11","close":18.802},{"date":"2019-04-12","close":22.6842},{"date":"2019-04-15","close":23.3132},{"date":"2019-04-16","close":21.8783},{"date":"2019-04-17","close":21.4753},{"date":"2019-04-18","close":20.6399},{"date":"2019-04-22","close":21.033},{"date":"2019-04-23","close":21.1608},{"date":"2019-04-24","close":22.5368},{"date":"2019-04-25","close":22.694},{"date":"2019-04-26","close":23.0086},{"date":"2019-04-29","close":23.0184},{"date":"2019-04-30","close":22.1338},{"date":"2019-05-01","close":21.3279},{"date":"2019-05-02","close":20.6006},{"date":"2019-05-03","close":21.1215},{"date":"2019-05-06","close":20.9741},{"date":"2019-05-07","close":20.6399},{"date":"2019-05-08","close":19.9126},{"date":"2019-05-09","close":19.0182},{"date":"2019-05-10","close":18.281},{"date":"2019-05-13","close":17.9174},{"date":"2019-05-14","close":18.0452},{"date":"2019-05-15","close":17.7503},{"date":"2019-05-16","close":17.8584},{"date":"2019-05-17","close":16.7281},{"date":"2019-05-20","close":17.3768},{"date":"2019-05-21","close":18.1336},{"date":"2019-05-22","close":18.6742},{"date":"2019-05-23","close":18.6644},{"date":"2019-05-24","close":18.5071},{"date":"2019-05-28","close":17.426},{"date":"2019-05-29","close":16.8363},{"date":"2019-05-30","close":17.4751},{"date":"2019-05-31","close":16.8068},{"date":"2019-06-03","close":17.5832},{"date":"2019-06-04","close":18.4186},{"date":"2019-06-05","close":20.3942},{"date":"2019-06-06","close":20.6104},{"date":"2019-06-07","close":20.1091},{"date":"2019-06-10","close":19.431},{"date":"2019-06-11","close":18.7725},{"date":"2019-06-12","close":17.9272},{"date":"2019-06-13","close":17.9764},{"date":"2019-06-14","close":18.1631},{"date":"2019-06-17","close":18.5562},{"date":"2019-06-18","close":18.8118},{"date":"2019-06-19","close":20.1779},{"date":"2019-06-20","close":23.1658},{"date":"2019-06-21","close":22.5663},{"date":"2019-06-24","close":21.2984},{"date":"2019-06-25","close":21.2296},{"date":"2019-06-26","close":21.3475},{"date":"2019-06-27","close":23.5393},{"date":"2019-06-28","close":22.527},{"date":"2019-07-01","close":22.9496},{"date":"2019-07-02","close":22.0159},{"date":"2019-07-03","close":21.9864},{"date":"2019-07-05","close":21.4163},{"date":"2019-07-08","close":21.3574},{"date":"2019-07-09","close":21.5146},{"date":"2019-07-10","close":21.033},{"date":"2019-07-11","close":20.0993},{"date":"2019-07-12","close":19.0673},{"date":"2019-07-15","close":17.4358},{"date":"2019-07-16","close":17.8191},{"date":"2019-07-17","close":18.1336},{"date":"2019-07-18","close":18.1434},{"date":"2019-07-19","close":17.4849},{"date":"2019-07-22","close":17.3473},{"date":"2019-07-23","close":18.5661},{"date":"2019-07-24","close":18.5661},{"date":"2019-07-25","close":18.0353},{"date":"2019-07-26","close":18.3793},{"date":"2019-07-29","close":17.9665},{"date":"2019-07-30","close":17.6913},{"date":"2019-07-31","close":17.8191},{"date":"2019-08-01","close":17.7405},{"date":"2019-08-02","close":18.281},{"date":"2019-08-05","close":17.6422},{"date":"2019-08-06","close":17.9174},{"date":"2019-08-07","close":17.8486},{"date":"2019-08-08","close":18.1926},{"date":"2019-08-09","close":17.8093},{"date":"2019-08-12","close":16.4628},{"date":"2019-08-13","close":16.6593},{"date":"2019-08-14","close":15.6568},{"date":"2019-08-15","close":14.1432},{"date":"2019-08-16","close":14.0351},{"date":"2019-08-19","close":10.487},{"date":"2019-08-20","close":11.4601},{"date":"2019-08-21","close":12.0399},{"date":"2019-08-22","close":11.4797},{"date":"2019-08-23","close":10.8507},{"date":"2019-08-26","close":11.5977},{"date":"2019-08-27","close":11.0276},{"date":"2019-08-28","close":10.6345},{"date":"2019-08-29","close":10.2511},{"date":"2019-08-30","close":10.2708},{"date":"2019-09-03","close":10.3887},{"date":"2019-09-04","close":10.5067},{"date":"2019-09-05","close":10.3789},{"date":"2019-09-06","close":10.0153},{"date":"2019-09-09","close":10.9981},{"date":"2019-09-10","close":10.7131},{"date":"2019-09-11","close":10.4969},{"date":"2019-09-12","close":9.9268},{"date":"2019-09-13","close":10.9883},{"date":"2019-09-16","close":10.8212},{"date":"2019-09-17","close":10.9686},{"date":"2019-09-18","close":11.5485},{"date":"2019-09-19","close":11.9908},{"date":"2019-09-20","close":11.4109},{"date":"2019-09-23","close":11.3421},{"date":"2019-09-24","close":10.7426},{"date":"2019-09-25","close":10.5853},{"date":"2019-09-26","close":10.5165},{"date":"2019-09-27","close":9.9465},{"date":"2019-09-30","close":9.8285},{"date":"2019-10-01","close":9.7302},{"date":"2019-10-02","close":8.8064},{"date":"2019-10-03","close":9.3862},{"date":"2019-10-04","close":10.6836},{"date":"2019-10-07","close":11.3028},{"date":"2019-10-08","close":10.7131},{"date":"2019-10-09","close":10.7917},{"date":"2019-10-10","close":7.6564},{"date":"2019-10-11","close":7.8825},{"date":"2019-10-14","close":7.5385},{"date":"2019-10-15","close":7.5778},{"date":"2019-10-16","close":7.7449},{"date":"2019-10-17","close":7.6957},{"date":"2019-10-18","close":7.6269},{"date":"2019-10-21","close":7.9021},{"date":"2019-10-22","close":7.9611},{"date":"2019-10-23","close":8.0594},{"date":"2019-10-24","close":7.0765},{"date":"2019-10-25","close":4.9143},{"date":"2019-10-28","close":3.7348},{"date":"2019-10-29","close":4.9437},{"date":"2019-10-30","close":6.0347},{"date":"2019-10-31","close":6.0642},{"date":"2019-11-01","close":6.3197},{"date":"2019-11-04","close":7.1453},{"date":"2019-11-05","close":7.8628},{"date":"2019-11-06","close":6.8013},{"date":"2019-11-07","close":5.9168},{"date":"2019-11-08","close":6.3689},{"date":"2019-11-11","close":6.1527},{"date":"2019-11-12","close":6.9389},{"date":"2019-11-13","close":6.8013},{"date":"2019-11-14","close":6.5851},{"date":"2019-11-15","close":7.2928},{"date":"2019-11-18","close":6.9684},{"date":"2019-11-19","close":6.7227},{"date":"2019-11-20","close":7.0274},{"date":"2019-11-21","close":6.8898},{"date":"2019-11-22","close":7.1846},{"date":"2019-11-25","close":7.2731},{"date":"2019-11-26","close":7.3419},{"date":"2019-11-27","close":7.4205},{"date":"2019-11-29","close":7.3321},{"date":"2019-12-02","close":7.7252},{"date":"2019-12-03","close":8.3739},{"date":"2019-12-04","close":9.3076},{"date":"2019-12-05","close":9.6123},{"date":"2019-12-06","close":9.4845},{"date":"2019-12-09","close":10.9883},{"date":"2019-12-10","close":12.1087},{"date":"2019-12-11","close":11.9318},{"date":"2019-12-12","close":11.519},{"date":"2019-12-13","close":11.0473},{"date":"2019-12-16","close":9.5042},{"date":"2019-12-17","close":10.7229},{"date":"2019-12-18","close":11.1161},{"date":"2019-12-19","close":10.7327},{"date":"2019-12-20","close":10.8015},{"date":"2019-12-23","close":10.7524},{"date":"2019-12-24","close":10.7622},{"date":"2019-12-26","close":10.6738},{"date":"2019-12-27","close":10.261},{"date":"2019-12-30","close":10.6148},{"date":"2019-12-31","close":10.6836},{"date":"2020-01-02","close":10.6639},{"date":"2020-01-03","close":10.3887},{"date":"2020-01-06","close":10.202},{"date":"2020-01-07","close":10.3986},{"date":"2020-01-08","close":10.4281},{"date":"2020-01-09","close":10.0841},{"date":"2020-01-10","close":10.0251},{"date":"2020-01-13","close":10.8802},{"date":"2020-01-14","close":11.7156},{"date":"2020-01-15","close":12.5314},{"date":"2020-01-16","close":12.4134},{"date":"2020-01-17","close":12.8557},{"date":"2020-01-21","close":13.0031},{"date":"2020-01-22","close":12.325},{"date":"2020-01-23","close":13.4946},{"date":"2020-01-24","close":14.0253},{"date":"2020-01-27","close":13.7992},{"date":"2020-01-28","close":14.6936},{"date":"2020-01-29","close":14.7919},{"date":"2020-01-30","close":14.6543},{"date":"2020-01-31","close":14.9492},{"date":"2020-02-03","close":16.9739},{"date":"2020-02-04","close":16.4628},{"date":"2020-02-05","close":16.6004},{"date":"2020-02-06","close":16.5512},{"date":"2020-02-07","close":17.0525},{"date":"2020-02-10","close":17.7208},{"date":"2020-02-11","close":17.593},{"date":"2020-02-12","close":16.5807},{"date":"2020-02-13","close":16.4726},{"date":"2020-02-14","close":15.9222},{"date":"2020-02-18","close":15.8141},{"date":"2020-02-19","close":17.2097},{"date":"2020-02-20","close":17.5439},{"date":"2020-02-21","close":17.6127},{"date":"2020-02-24","close":16.9542},{"date":"2020-02-25","close":17.2687},{"date":"2020-02-26","close":16.4333},{"date":"2020-02-27","close":16.05},{"date":"2020-02-28","close":15.2342},{"date":"2020-03-02","close":14.7919},{"date":"2020-03-03","close":14.556},{"date":"2020-03-04","close":14.8705},{"date":"2020-03-05","close":14.8214},{"date":"2020-03-06","close":14.0253},{"date":"2020-03-09","close":12.4036},{"date":"2020-03-10","close":13.6616},{"date":"2020-03-11","close":11.8335},{"date":"2020-03-12","close":8.9046},{"date":"2020-03-13","close":10.0349},{"date":"2020-03-16","close":8.7965},{"date":"2020-03-17","close":9.0619},{"date":"2020-03-18","close":7.1453},{"date":"2020-03-19","close":7.7744},{"date":"2020-03-20","close":7.0962},{"date":"2020-03-23","close":7.9808},{"date":"2020-03-24","close":8.6786},{"date":"2020-03-25","close":9.0914},{"date":"2020-03-26","close":9.6221},{"date":"2020-03-27","close":9.4354},{"date":"2020-03-30","close":9.5042},{"date":"2020-03-31","close":8.8358},{"date":"2020-04-01","close":8.2756},{"date":"2020-04-02","close":8.138},{"date":"2020-04-03","close":7.794},{"date":"2020-04-06","close":8.4132},{"date":"2020-04-07","close":8.423},{"date":"2020-04-08","close":10.7131},{"date":"2020-04-09","close":11.7844},{"date":"2020-04-13","close":11.4011},{"date":"2020-04-14","close":11.7549},{"date":"2020-04-15","close":11.1161},{"date":"2020-04-16","close":10.9391},{"date":"2020-04-17","close":11.2143},{"date":"2020-04-20","close":10.949},{"date":"2020-04-21","close":10.6541},{"date":"2020-04-22","close":10.8114},{"date":"2020-04-23","close":10.8114},{"date":"2020-04-24","close":10.4281},{"date":"2020-04-27","close":10.3003},{"date":"2020-04-28","close":10.7327},{"date":"2020-04-29","close":10.3298},{"date":"2020-04-30","close":10.4575},{"date":"2020-05-01","close":9.9661},{"date":"2020-05-04","close":10.8114},{"date":"2020-05-05","close":11.6075},{"date":"2020-05-06","close":11.293},{"date":"2020-05-07","close":10.949},{"date":"2020-05-08","close":11.3913},{"date":"2020-05-11","close":11.1062},{"date":"2020-05-12","close":10.9981},{"date":"2020-05-13","close":10.9195},{"date":"2020-05-14","close":10.9097},{"date":"2020-05-15","close":11.1357},{"date":"2020-05-18","close":12.0596},{"date":"2020-05-19","close":11.6566},{"date":"2020-05-20","close":11.7942},{"date":"2020-05-21","close":11.6271},{"date":"2020-05-22","close":11.4994},{"date":"2020-05-26","close":10.89},{"date":"2020-05-27","close":10.7426},{"date":"2020-05-28","close":11.4797},{"date":"2020-05-29","close":11.6566},{"date":"2020-06-01","close":11.6665},{"date":"2020-06-02","close":11.637},{"date":"2020-06-03","close":11.6271},{"date":"2020-06-04","close":11.6665},{"date":"2020-06-05","close":12.3053},{"date":"2020-06-08","close":12.3544},{"date":"2020-06-09","close":11.6075},{"date":"2020-06-10","close":11.8335},{"date":"2020-06-11","close":10.8114},{"date":"2020-06-12","close":10.831},{"date":"2020-06-15","close":10.7917},{"date":"2020-06-16","close":10.7622},{"date":"2020-06-17","close":10.8605},{"date":"2020-06-18","close":10.6148},{"date":"2020-06-19","close":10.0447},{"date":"2020-06-22","close":9.799},{"date":"2020-06-23","close":9.7401},{"date":"2020-06-24","close":9.6319},{"date":"2020-06-25","close":9.5631},{"date":"2020-06-26","close":8.9734},{"date":"2020-06-29","close":8.9046},{"date":"2020-06-30","close":8.7179},{"date":"2020-07-01","close":8.8752},{"date":"2020-07-02","close":9.2879},{"date":"2020-07-06","close":8.9931},{"date":"2020-07-07","close":8.8064},{"date":"2020-07-08","close":8.6294},{"date":"2020-07-09","close":8.4427},{"date":"2020-07-10","close":8.9341},{"date":"2020-07-13","close":8.9046},{"date":"2020-07-14","close":9.1995},{"date":"2020-07-15","close":9.0422},{"date":"2020-07-16","close":8.8653},{"date":"2020-07-17","close":9.0619},{"date":"2020-07-20","close":9.17},{"date":"2020-07-21","close":9.3273},{"date":"2020-07-22","close":9.3371},{"date":"2020-07-23","close":9.3076},{"date":"2020-07-24","close":9.1995},{"date":"2020-07-27","close":8.8948},{"date":"2020-07-28","close":8.7867},{"date":"2020-07-29","close":9.0422},{"date":"2020-07-30","close":9.1209},{"date":"2020-07-31","close":9.1897},{"date":"2020-08-03","close":8.944},{"date":"2020-08-04","close":8.885},{"date":"2020-08-05","close":8.7277},{"date":"2020-08-06","close":8.944},{"date":"2020-08-07","close":8.944},{"date":"2020-08-10","close":8.9734},{"date":"2020-08-11","close":8.9341},{"date":"2020-08-12","close":9.1209},{"date":"2020-08-13","close":9.455},{"date":"2020-08-14","close":9.2486},{"date":"2020-08-17","close":9.0128},{"date":"2020-08-18","close":9.1995},{"date":"2020-08-19","close":9.0717},{"date":"2020-08-20","close":8.7769},{"date":"2020-08-21","close":8.9243},{"date":"2020-08-24","close":8.9734},{"date":"2020-08-25","close":8.9538},{"date":"2020-08-26","close":8.7179},{"date":"2020-08-27","close":9.0128},{"date":"2020-08-28","close":8.9734},{"date":"2020-08-31","close":9.1012},{"date":"2020-09-01","close":8.9636},{"date":"2020-09-02","close":9.111},{"date":"2020-09-03","close":9.0029},{"date":"2020-09-04","close":9.0324},{"date":"2020-09-08","close":9.0619},{"date":"2020-09-09","close":8.9538},{"date":"2020-09-10","close":8.8457},{"date":"2020-09-11","close":8.9046},{"date":"2020-09-14","close":9.4747},{"date":"2020-09-15","close":9.6123},{"date":"2020-09-16","close":9.6221},{"date":"2020-09-17","close":9.6123},{"date":"2020-09-18","close":9.5435},{"date":"2020-09-21","close":9.4649},{"date":"2020-09-22","close":9.6811},{"date":"2020-09-23","close":9.4354},{"date":"2020-09-24","close":9.6221},{"date":"2020-09-25","close":9.8285},{"date":"2020-09-28","close":9.2879},{"date":"2020-09-29","close":9.229},{"date":"2020-09-30","close":9.229},{"date":"2020-10-01","close":9.6614},{"date":"2020-10-02","close":9.7302},{"date":"2020-10-05","close":9.7695},{"date":"2020-10-06","close":9.9759},{"date":"2020-10-07","close":10.0841},{"date":"2020-10-08","close":10.3887},{"date":"2020-10-09","close":10.5755},{"date":"2020-10-12","close":10.2708},{"date":"2020-10-13","close":10.143},{"date":"2020-10-14","close":10.1922},{"date":"2020-10-15","close":10.3298},{"date":"2020-10-16","close":10.3494},{"date":"2020-10-19","close":10.6345},{"date":"2020-10-20","close":10.7327},{"date":"2020-10-21","close":10.3986},{"date":"2020-10-22","close":10.0546},{"date":"2020-10-23","close":10.0742},{"date":"2020-10-26","close":9.858},{"date":"2020-10-27","close":9.7401},{"date":"2020-10-28","close":9.5337},{"date":"2020-10-29","close":9.573},{"date":"2020-10-30","close":9.3961},{"date":"2020-11-02","close":9.4845},{"date":"2020-11-03","close":9.5042},{"date":"2020-11-04","close":9.8875},{"date":"2020-11-05","close":9.6614},{"date":"2020-11-06","close":9.9759},{"date":"2020-11-09","close":10.2413},{"date":"2020-11-10","close":10.2315},{"date":"2020-11-11","close":10.5263},{"date":"2020-11-12","close":10.9097},{"date":"2020-11-13","close":11.2045},{"date":"2020-11-16","close":11.3421},{"date":"2020-11-17","close":11.519},{"date":"2020-11-18","close":12.4331},{"date":"2020-11-19","close":12.0792},{"date":"2020-11-20","close":12.4429},{"date":"2020-11-23","close":12.4822},{"date":"2020-11-24","close":12.6002},{"date":"2020-11-25","close":12.4232},{"date":"2020-11-27","close":12.5117},{"date":"2020-11-30","close":12.4822},{"date":"2020-12-01","close":12.4724},{"date":"2020-12-02","close":12.3151},{"date":"2020-12-03","close":12.3839},{"date":"2020-12-04","close":12.2758},{"date":"2020-12-07","close":12.3151},{"date":"2020-12-08","close":12.1087},{"date":"2020-12-09","close":12.1775},{"date":"2020-12-10","close":11.8139},{"date":"2020-12-11","close":11.7353},{"date":"2020-12-14","close":11.6468},{"date":"2020-12-15","close":11.9908},{"date":"2020-12-16","close":11.8532},{"date":"2020-12-17","close":12.0301},{"date":"2020-12-18","close":12.0596},{"date":"2020-12-21","close":12.0498},{"date":"2020-12-22","close":12.2267},{"date":"2020-12-23","close":12.2955},{"date":"2020-12-24","close":12.1775},{"date":"2020-12-28","close":12.1087},{"date":"2020-12-29","close":11.7549},{"date":"2020-12-30","close":12.1284},{"date":"2020-12-31","close":12.2463},{"date":"2021-01-04","close":12.0006},{"date":"2021-01-05","close":12.1677},{"date":"2021-01-06","close":12.1677},{"date":"2021-01-07","close":12.0989},{"date":"2021-01-08","close":12.0301},{"date":"2021-01-11","close":12.0006},{"date":"2021-01-12","close":11.9711},{"date":"2021-01-13","close":11.8925},{"date":"2021-01-14","close":11.6271},{"date":"2021-01-15","close":12.0301},{"date":"2021-01-19","close":11.8237},{"date":"2021-01-20","close":12.0301},{"date":"2021-01-21","close":11.7844},{"date":"2021-01-22","close":11.519},{"date":"2021-01-25","close":11.1554},{"date":"2021-01-26","close":10.8703},{"date":"2021-01-27","close":10.605},{"date":"2021-01-28","close":11.3618},{"date":"2021-01-29","close":11.234},{"date":"2021-02-01","close":11.293},{"date":"2021-02-02","close":11.5289},{"date":"2021-02-03","close":11.7647},{"date":"2021-02-04","close":11.7942},{"date":"2021-02-05","close":11.6566},{"date":"2021-02-08","close":11.6861},{"date":"2021-02-09","close":11.5583},{"date":"2021-02-10","close":11.8728},{"date":"2021-02-11","close":11.7942},{"date":"2021-02-12","close":11.5977},{"date":"2021-02-16","close":11.5977},{"date":"2021-02-17","close":11.5092},{"date":"2021-02-18","close":11.5583},{"date":"2021-02-19","close":11.4404},{"date":"2021-02-22","close":11.2143},{"date":"2021-02-23","close":11.0374},{"date":"2021-02-24","close":11.2143},{"date":"2021-02-25","close":10.6934},{"date":"2021-02-26","close":10.3298},{"date":"2021-03-01","close":10.7819},{"date":"2021-03-02","close":10.6934},{"date":"2021-03-03","close":10.5657},{"date":"2021-03-04","close":10.546},{"date":"2021-03-05","close":10.6639},{"date":"2021-03-08","close":10.9686},{"date":"2021-03-09","close":11.1455},{"date":"2021-03-10","close":11.2635},{"date":"2021-03-11","close":11.2537},{"date":"2021-03-12","close":11.3126},{"date":"2021-03-15","close":11.6468},{"date":"2021-03-16","close":11.6665},{"date":"2021-03-17","close":11.6173},{"date":"2021-03-18","close":11.1062},{"date":"2021-03-19","close":11.0669},{"date":"2021-03-22","close":10.9195},{"date":"2021-03-23","close":10.7327},{"date":"2021-03-24","close":11.1161},{"date":"2021-03-25","close":11.6861},{"date":"2021-03-26","close":11.863},{"date":"2021-03-29","close":11.3126},{"date":"2021-03-30","close":11.293},{"date":"2021-03-31","close":11.5092},{"date":"2021-04-01","close":11.3028},{"date":"2021-04-05","close":11.4601},{"date":"2021-04-06","close":11.2438},{"date":"2021-04-07","close":11.1455},{"date":"2021-04-08","close":11.0964},{"date":"2021-04-09","close":11.3126},{"date":"2021-04-12","close":11.3814},{"date":"2021-04-13","close":11.4601},{"date":"2021-04-14","close":11.5878},{"date":"2021-04-15","close":11.6665},{"date":"2021-04-16","close":11.3814},{"date":"2021-04-19","close":11.0079},{"date":"2021-04-20","close":11.0079},{"date":"2021-04-21","close":10.9588},{"date":"2021-04-22","close":10.8015},{"date":"2021-04-23","close":10.7819},{"date":"2021-04-26","close":10.6148},{"date":"2021-04-27","close":10.4575},{"date":"2021-04-28","close":10.605},{"date":"2021-04-29","close":10.605},{"date":"2021-04-30","close":11.1259},{"date":"2021-05-03","close":11.234},{"date":"2021-05-04","close":11.1259},{"date":"2021-05-05","close":10.7917},{"date":"2021-05-06","close":10.7524},{"date":"2021-05-07","close":10.7524},{"date":"2021-05-10","close":10.6934},{"date":"2021-05-11","close":10.7033},{"date":"2021-05-12","close":10.2905},{"date":"2021-05-13","close":10.4477},{"date":"2021-05-14","close":10.6246},{"date":"2021-05-17","close":10.6639},{"date":"2021-05-18","close":10.5853},{"date":"2021-05-19","close":10.3494},{"date":"2021-05-20","close":10.2217},{"date":"2021-05-21","close":10.1037},{"date":"2021-05-24","close":10.3986},{"date":"2021-05-25","close":9.8875},{"date":"2021-05-26","close":9.858},{"date":"2021-05-27","close":9.7499},{"date":"2021-05-28","close":9.9661},{"date":"2021-06-01","close":9.9759},{"date":"2021-06-02","close":10.0546},{"date":"2021-06-03","close":10.2511},{"date":"2021-06-04","close":10.202},{"date":"2021-06-07","close":10.1234},{"date":"2021-06-08","close":10.0546},{"date":"2021-06-09","close":10.1037},{"date":"2021-06-10","close":10.3101},{"date":"2021-06-11","close":10.3199},{"date":"2021-06-14","close":10.4674},{"date":"2021-06-15","close":10.3494},{"date":"2021-06-16","close":10.0546},{"date":"2021-06-17","close":10.0546},{"date":"2021-06-18","close":10.0251},{"date":"2021-06-21","close":10.0841},{"date":"2021-06-22","close":9.9366},{"date":"2021-06-23","close":9.8777},{"date":"2021-06-24","close":9.8285},{"date":"2021-06-25","close":9.9956},{"date":"2021-06-28","close":10.1725},{"date":"2021-06-29","close":9.9268},{"date":"2021-06-30","close":9.9956},{"date":"2021-07-01","close":10.1627},{"date":"2021-07-02","close":10.2413},{"date":"2021-07-06","close":10.3199},{"date":"2021-07-07","close":10.1823},{"date":"2021-07-08","close":9.9858},{"date":"2021-07-09","close":10.1922},{"date":"2021-07-12","close":10.0349},{"date":"2021-07-13","close":9.8187},{"date":"2021-07-14","close":9.7499},{"date":"2021-07-15","close":9.799},{"date":"2021-07-16","close":9.6221},{"date":"2021-07-19","close":9.0521},{"date":"2021-07-20","close":9.2585},{"date":"2021-07-21","close":9.3273},{"date":"2021-07-22","close":9.17},{"date":"2021-07-23","close":9.0619},{"date":"2021-07-26","close":8.6},{"date":"2021-07-27","close":8.8358},{"date":"2021-07-28","close":8.9931},{"date":"2021-07-29","close":8.9243},{"date":"2021-07-30","close":8.6393},{"date":"2021-08-02","close":8.7965},{"date":"2021-08-03","close":8.8358},{"date":"2021-08-04","close":8.5213},{"date":"2021-08-05","close":8.1478},{"date":"2021-08-06","close":8.3837},{"date":"2021-08-09","close":8.482},{"date":"2021-08-10","close":9.0422},{"date":"2021-08-11","close":9.2781},{"date":"2021-08-12","close":9.0816},{"date":"2021-08-13","close":8.9636},{"date":"2021-08-16","close":9.0128},{"date":"2021-08-17","close":8.9734},{"date":"2021-08-18","close":8.9636},{"date":"2021-08-19","close":8.7769},{"date":"2021-08-20","close":9.1209},{"date":"2021-08-23","close":8.9538},{"date":"2021-08-24","close":9.0914},{"date":"2021-08-25","close":9.1012},{"date":"2021-08-26","close":8.9636},{"date":"2021-08-27","close":8.9636},{"date":"2021-08-30","close":8.8555},{"date":"2021-08-31","close":9.0128},{"date":"2021-09-01","close":9.0521},{"date":"2021-09-02","close":9.1209},{"date":"2021-09-03","close":8.9931},{"date":"2021-09-07","close":9.2585},{"date":"2021-09-08","close":9.1602},{"date":"2021-09-09","close":9.1995},{"date":"2021-09-10","close":9.1504},{"date":"2021-09-13","close":9.6614},{"date":"2021-09-14","close":9.6319},{"date":"2021-09-15","close":9.6909},{"date":"2021-09-16","close":9.5238},{"date":"2021-09-17","close":9.6713},{"date":"2021-09-20","close":9.4157},{"date":"2021-09-21","close":9.6221},{"date":"2021-09-22","close":9.7007},{"date":"2021-09-23","close":9.799},{"date":"2021-09-24","close":9.7695},{"date":"2021-09-27","close":9.799},{"date":"2021-09-28","close":9.573},{"date":"2021-09-29","close":9.3469},{"date":"2021-09-30","close":9.4354},{"date":"2021-10-01","close":9.4452},{"date":"2021-10-04","close":9.6516},{"date":"2021-10-05","close":9.7204},{"date":"2021-10-06","close":10.0153},{"date":"2021-10-07","close":10.3396},{"date":"2021-10-08","close":10.5263},{"date":"2021-10-11","close":9.9759},{"date":"2021-10-12","close":10.0742},{"date":"2021-10-13","close":10.3199},{"date":"2021-10-14","close":10.5853},{"date":"2021-10-15","close":11.0079},{"date":"2021-10-18","close":10.8114},{"date":"2021-10-19","close":10.9883},{"date":"2021-10-20","close":11.3126},{"date":"2021-10-21","close":11.4502},{"date":"2021-10-22","close":11.6959},{"date":"2021-10-25","close":11.4601},{"date":"2021-10-26","close":11.3716},{"date":"2021-10-27","close":11.3814},{"date":"2021-10-28","close":11.4797},{"date":"2021-10-29","close":11.4011},{"date":"2021-11-01","close":11.2143},{"date":"2021-11-02","close":11.1455},{"date":"2021-11-03","close":11.4699},{"date":"2021-11-04","close":11.4601},{"date":"2021-11-05","close":11.4502},{"date":"2021-11-08","close":11.4109},{"date":"2021-11-09","close":11.9711},{"date":"2021-11-10","close":12.1874},{"date":"2021-11-11","close":12.1382},{"date":"2021-11-12","close":12.0498},{"date":"2021-11-15","close":12.1677},{"date":"2021-11-16","close":12.1087},{"date":"2021-11-17","close":12.2562},{"date":"2021-11-18","close":11.8925},{"date":"2021-11-19","close":12.1677},{"date":"2021-11-22","close":12.0301},{"date":"2021-11-23","close":12.1186},{"date":"2021-11-24","close":12.2463},{"date":"2021-11-26","close":12.0301},{"date":"2021-11-29","close":12.1677},{"date":"2021-11-30","close":11.6763},{"date":"2021-12-01","close":11.5485},{"date":"2021-12-02","close":11.7942},{"date":"2021-12-03","close":11.6075},{"date":"2021-12-06","close":12.325},{"date":"2021-12-07","close":12.2267},{"date":"2021-12-08","close":12.4134},{"date":"2021-12-09","close":12.2758},{"date":"2021-12-10","close":12.1382},{"date":"2021-12-13","close":12.0596},{"date":"2021-12-14","close":11.9515},{"date":"2021-12-15","close":12.0498},{"date":"2021-12-16","close":12.0301},{"date":"2021-12-17","close":11.8139},{"date":"2021-12-20","close":11.7844},{"date":"2021-12-21","close":11.863},{"date":"2021-12-22","close":11.8041},{"date":"2021-12-23","close":11.7942},{"date":"2021-12-27","close":11.7058},{"date":"2021-12-28","close":11.8532},{"date":"2021-12-29","close":11.7844},{"date":"2021-12-30","close":11.863},{"date":"2021-12-31","close":11.9318},{"date":"2022-01-03","close":12.0006},{"date":"2022-01-04","close":12.2267},{"date":"2022-01-05","close":11.6566},{"date":"2022-01-06","close":11.6173},{"date":"2022-01-07","close":12.0006},{"date":"2022-01-10","close":12.0203},{"date":"2022-01-11","close":11.9613},{"date":"2022-01-12","close":12.2955},{"date":"2022-01-13","close":12.5314},{"date":"2022-01-14","close":12.7869},{"date":"2022-01-18","close":12.492},{"date":"2022-01-19","close":12.4232},{"date":"2022-01-20","close":12.325},{"date":"2022-01-21","close":12.0203},{"date":"2022-01-24","close":11.9613},{"date":"2022-01-25","close":12.1382},{"date":"2022-01-26","close":12.0891},{"date":"2022-01-27","close":12.1874},{"date":"2022-01-28","close":12.4724},{"date":"2022-01-31","close":12.5707},{"date":"2022-02-01","close":11.922},{"date":"2022-02-02","close":12.0399},{"date":"2022-02-03","close":11.8041},{"date":"2022-02-04","close":11.8728},{"date":"2022-02-07","close":11.9416},{"date":"2022-02-08","close":11.9416},{"date":"2022-02-09","close":12.0891},{"date":"2022-02-10","close":11.1947},{"date":"2022-02-11","close":11.0669},{"date":"2022-02-14","close":11.0866},{"date":"2022-02-15","close":11.2045},{"date":"2022-02-16","close":11.5387},{"date":"2022-02-17","close":11.3913},{"date":"2022-02-18","close":11.2143},{"date":"2022-02-22","close":11.1259},{"date":"2022-02-23","close":10.6738},{"date":"2022-02-24","close":10.89},{"date":"2022-02-25","close":11.1652},{"date":"2022-02-28","close":11.175},{"date":"2022-03-01","close":11.1062},{"date":"2022-03-02","close":11.2635},{"date":"2022-03-03","close":11.234},{"date":"2022-03-04","close":11.0079},{"date":"2022-03-07","close":10.3298},{"date":"2022-03-08","close":10.6541},{"date":"2022-03-09","close":10.8212},{"date":"2022-03-10","close":10.6934},{"date":"2022-03-11","close":10.5951},{"date":"2022-03-14","close":10.9981},{"date":"2022-03-15","close":11.3028},{"date":"2022-03-16","close":11.7942},{"date":"2022-03-17","close":11.5583},{"date":"2022-03-18","close":11.3814},{"date":"2022-03-21","close":11.1062},{"date":"2022-03-22","close":11.4207},{"date":"2022-03-23","close":11.3814},{"date":"2022-03-24","close":11.6173},{"date":"2022-03-25","close":11.7746},{"date":"2022-03-28","close":11.8335},{"date":"2022-03-29","close":11.8041},{"date":"2022-03-30","close":11.8827},{"date":"2022-03-31","close":11.7353},{"date":"2022-04-01","close":12.0596},{"date":"2022-04-04","close":11.863},{"date":"2022-04-05","close":11.8434},{"date":"2022-04-06","close":11.8827},{"date":"2022-04-07","close":12.1284},{"date":"2022-04-08","close":12.6198},{"date":"2022-04-11","close":11.9416},{"date":"2022-04-12","close":12.3151},{"date":"2022-04-13","close":12.6296},{"date":"2022-04-14","close":12.0891},{"date":"2022-04-18","close":11.9711},{"date":"2022-04-19","close":12.0989},{"date":"2022-04-20","close":12.1874},{"date":"2022-04-21","close":12.1579},{"date":"2022-04-22","close":11.922},{"date":"2022-04-25","close":11.6173},{"date":"2022-04-26","close":12.0203},{"date":"2022-04-27","close":12.2758},{"date":"2022-04-28","close":12.7083},{"date":"2022-04-29","close":12.4331},{"date":"2022-05-02","close":12.4331},{"date":"2022-05-03","close":12.5019},{"date":"2022-05-04","close":12.8066},{"date":"2022-05-05","close":12.3938},{"date":"2022-05-06","close":12.3446},{"date":"2022-05-09","close":11.8827},{"date":"2022-05-10","close":11.5682},{"date":"2022-05-11","close":11.8237},{"date":"2022-05-12","close":11.3716},{"date":"2022-05-13","close":11.519},{"date":"2022-05-16","close":11.5878},{"date":"2022-05-17","close":11.8925},{"date":"2022-05-18","close":11.6861},{"date":"2022-05-19","close":11.9318},{"date":"2022-05-20","close":11.5387},{"date":"2022-05-23","close":11.863},{"date":"2022-05-24","close":11.7156},{"date":"2022-05-25","close":11.9515},{"date":"2022-05-26","close":11.8041},{"date":"2022-05-27","close":12.1382},{"date":"2022-05-31","close":11.9908},{"date":"2022-06-01","close":12.0399},{"date":"2022-06-02","close":12.3544},{"date":"2022-06-03","close":12.1874},{"date":"2022-06-06","close":12.0006},{"date":"2022-06-07","close":12.0203},{"date":"2022-06-08","close":11.8335},{"date":"2022-06-09","close":11.4306},{"date":"2022-06-10","close":10.7917},{"date":"2022-06-13","close":10.2217},{"date":"2022-06-14","close":9.7892},{"date":"2022-06-15","close":10.1037},{"date":"2022-06-16","close":9.9071},{"date":"2022-06-17","close":9.6123},{"date":"2022-06-21","close":9.8285},{"date":"2022-06-22","close":9.7302},{"date":"2022-06-23","close":9.6221},{"date":"2022-06-24","close":10.0742},{"date":"2022-06-27","close":10.0742},{"date":"2022-06-28","close":9.9759},{"date":"2022-06-29","close":9.7892},{"date":"2022-06-30","close":9.8089},{"date":"2022-07-01","close":10.0644},{"date":"2022-07-05","close":9.6713},{"date":"2022-07-06","close":9.6614},{"date":"2022-07-07","close":10.0153},{"date":"2022-07-08","close":10.0939},{"date":"2022-07-11","close":9.9465},{"date":"2022-07-12","close":9.9366},{"date":"2022-07-13","close":9.9071},{"date":"2022-07-14","close":9.8383},{"date":"2022-07-15","close":10.143},{"date":"2022-07-18","close":10.1725},{"date":"2022-07-19","close":10.5067},{"date":"2022-07-20","close":10.5165},{"date":"2022-07-21","close":10.3986},{"date":"2022-07-22","close":10.4477},{"date":"2022-07-25","close":10.5657},{"date":"2022-07-26","close":10.3986},{"date":"2022-07-27","close":10.5951},{"date":"2022-07-28","close":10.5951},{"date":"2022-07-29","close":10.6738},{"date":"2022-08-01","close":10.7229},{"date":"2022-08-02","close":10.831},{"date":"2022-08-03","close":10.9293},{"date":"2022-08-04","close":10.8605},{"date":"2022-08-05","close":10.949},{"date":"2022-08-08","close":11.0767},{"date":"2022-08-09","close":11.1554},{"date":"2022-08-10","close":11.3421},{"date":"2022-08-11","close":11.7058},{"date":"2022-08-12","close":11.922},{"date":"2022-08-15","close":12.1775},{"date":"2022-08-16","close":12.1775},{"date":"2022-08-17","close":11.9711},{"date":"2022-08-18","close":11.9908},{"date":"2022-08-19","close":11.922},{"date":"2022-08-22","close":11.519},{"date":"2022-08-23","close":11.519},{"date":"2022-08-24","close":11.7942},{"date":"2022-08-25","close":12.2856},{"date":"2022-08-26","close":12.266},{"date":"2022-08-29","close":12.3053},{"date":"2022-08-30","close":11.9908},{"date":"2022-08-31","close":12.1186},{"date":"2022-09-01","close":12.3151},{"date":"2022-09-02","close":12.3348},{"date":"2022-09-06","close":12.0203},{"date":"2022-09-07","close":12.5117},{"date":"2022-09-08","close":12.61},{"date":"2022-09-09","close":12.669},{"date":"2022-09-12","close":12.954},{"date":"2022-09-13","close":12.6984},{"date":"2022-09-14","close":12.9933},{"date":"2022-09-15","close":12.8852},{"date":"2022-09-16","close":12.8557},{"date":"2022-09-19","close":13.2292},{"date":"2022-09-20","close":13.0719},{"date":"2022-09-21","close":12.7869},{"date":"2022-09-22","close":12.7378},{"date":"2022-09-23","close":12.3938},{"date":"2022-09-26","close":12.5314},{"date":"2022-09-27","close":12.1972},{"date":"2022-09-28","close":12.5019},{"date":"2022-09-29","close":12.1677},{"date":"2022-09-30","close":12.2856},{"date":"2022-10-03","close":12.8852},{"date":"2022-10-04","close":13.9467},{"date":"2022-10-05","close":14.4971},{"date":"2022-10-06","close":14.3791},{"date":"2022-10-07","close":14.674},{"date":"2022-10-10","close":13.8877},{"date":"2022-10-11","close":13.9762},{"date":"2022-10-12","close":13.8287},{"date":"2022-10-13","close":14.0646},{"date":"2022-10-14","close":13.5928},{"date":"2022-10-17","close":13.9172},{"date":"2022-10-18","close":13.9074},{"date":"2022-10-19","close":13.7206},{"date":"2022-10-20","close":13.7992},{"date":"2022-10-21","close":14.2514},{"date":"2022-10-24","close":14.4774},{"date":"2022-10-25","close":14.8705},{"date":"2022-10-26","close":14.9099},{"date":"2022-10-27","close":15.1163},{"date":"2022-10-28","close":14.9885},{"date":"2022-10-31","close":14.674},{"date":"2022-11-01","close":15.0475},{"date":"2022-11-02","close":14.674},{"date":"2022-11-03","close":14.9393},{"date":"2022-11-04","close":15.0475},{"date":"2022-11-07","close":14.8116},{"date":"2022-11-08","close":14.674},{"date":"2022-11-09","close":14.33},{"date":"2022-11-10","close":14.556},{"date":"2022-11-11","close":14.5069},{"date":"2022-11-14","close":14.212},{"date":"2022-11-15","close":14.1924},{"date":"2022-11-16","close":14.4774},{"date":"2022-11-17","close":14.33},{"date":"2022-11-18","close":14.7624},{"date":"2022-11-21","close":14.7329},{"date":"2022-11-22","close":14.8607},{"date":"2022-11-23","close":14.9787},{"date":"2022-11-25","close":15.1064},{"date":"2022-11-28","close":15.0082},{"date":"2022-11-29","close":14.9099},{"date":"2022-11-30","close":15.4308},{"date":"2022-12-01","close":15.3521},{"date":"2022-12-02","close":15.3915},{"date":"2022-12-05","close":15.0573},{"date":"2022-12-06","close":15.1654},{"date":"2022-12-07","close":15.303},{"date":"2022-12-08","close":15.1556},{"date":"2022-12-09","close":15.2735},{"date":"2022-12-12","close":15.7355},{"date":"2022-12-13","close":15.7355},{"date":"2022-12-14","close":16.1188},{"date":"2022-12-15","close":15.9124},{"date":"2022-12-16","close":15.8043},{"date":"2022-12-19","close":15.5684},{"date":"2022-12-20","close":15.6077},{"date":"2022-12-21","close":15.6765},{"date":"2022-12-22","close":15.6765},{"date":"2022-12-23","close":15.7846},{"date":"2022-12-27","close":16.1679},{"date":"2022-12-28","close":15.8829},{"date":"2022-12-29","close":16.0598},{"date":"2022-12-30","close":15.9812},{"date":"2023-01-03","close":15.4111},{"date":"2023-01-04","close":15.6077},{"date":"2023-01-05","close":15.3915},{"date":"2023-01-06","close":15.6175},{"date":"2023-01-09","close":15.6863},{"date":"2023-01-10","close":15.6667},{"date":"2023-01-11","close":15.4897},{"date":"2023-01-12","close":15.6961},{"date":"2023-01-13","close":15.6175},{"date":"2023-01-17","close":15.5979},{"date":"2023-01-18","close":15.3423},{"date":"2023-01-19","close":15.1752},{"date":"2023-01-20","close":15.3816},{"date":"2023-01-23","close":15.4603},{"date":"2023-01-24","close":15.5585},{"date":"2023-01-25","close":15.7256},{"date":"2023-01-26","close":15.5782},{"date":"2023-01-27","close":15.7846},{"date":"2023-01-30","close":15.5782},{"date":"2023-01-31","close":15.6273},{"date":"2023-02-01","close":15.3718},{"date":"2023-02-02","close":15.362},{"date":"2023-02-03","close":15.2833},{"date":"2023-02-06","close":15.3915},{"date":"2023-02-07","close":15.3718},{"date":"2023-02-08","close":15.1851},{"date":"2023-02-09","close":15.1949},{"date":"2023-02-10","close":15.2735},{"date":"2023-02-13","close":15.3915},{"date":"2023-02-14","close":15.3128},{"date":"2023-02-15","close":15.5585},{"date":"2023-02-16","close":15.2833},{"date":"2023-02-17","close":15.303},{"date":"2023-02-21","close":15.1851},{"date":"2023-02-22","close":15.2539},{"date":"2023-02-23","close":15.018},{"date":"2023-02-24","close":15.5094},{"date":"2023-02-27","close":15.4799},{"date":"2023-02-28","close":15.3521},{"date":"2023-03-01","close":15.3423},{"date":"2023-03-02","close":15.5782},{"date":"2023-03-03","close":16.0696},{"date":"2023-03-06","close":16.4529},{"date":"2023-03-07","close":16.05},{"date":"2023-03-08","close":16.0401},{"date":"2023-03-09","close":15.8731},{"date":"2023-03-10","close":15.5585},{"date":"2023-03-13","close":15.4897},{"date":"2023-03-14","close":15.7158},{"date":"2023-03-15","close":15.588},{"date":"2023-03-16","close":15.8829},{"date":"2023-03-17","close":15.8239},{"date":"2023-03-20","close":15.7256},{"date":"2023-03-21","close":15.6961},{"date":"2023-03-22","close":15.2735},{"date":"2023-03-23","close":15.0278},{"date":"2023-03-24","close":15.3718},{"date":"2023-03-27","close":15.4799},{"date":"2023-03-28","close":15.4701},{"date":"2023-03-29","close":15.5684},{"date":"2023-03-30","close":15.6175},{"date":"2023-03-31","close":15.8927},{"date":"2023-04-03","close":15.9124},{"date":"2023-04-04","close":15.8534},{"date":"2023-04-05","close":16.2171},{"date":"2023-04-06","close":16.4235},{"date":"2023-04-10","close":16.4923},{"date":"2023-04-11","close":16.5316},{"date":"2023-04-12","close":16.6692},{"date":"2023-04-13","close":16.5119},{"date":"2023-04-14","close":16.6004},{"date":"2023-04-17","close":16.5709},{"date":"2023-04-18","close":16.6102},{"date":"2023-04-19","close":16.6004},{"date":"2023-04-20","close":16.62},{"date":"2023-04-21","close":16.6004},{"date":"2023-04-24","close":16.8461},{"date":"2023-04-25","close":16.9739},{"date":"2023-04-26","close":16.6495},{"date":"2023-04-27","close":16.7576},{"date":"2023-04-28","close":16.8166},{"date":"2023-05-01","close":16.9051},{"date":"2023-05-02","close":16.964},{"date":"2023-05-03","close":16.9935},{"date":"2023-05-04","close":16.9444},{"date":"2023-05-05","close":16.9739},{"date":"2023-05-08","close":17.1115},{"date":"2023-05-09","close":16.9837},{"date":"2023-05-10","close":17.0721},{"date":"2023-05-11","close":17.0525},{"date":"2023-05-12","close":17.1508},{"date":"2023-05-15","close":16.7773},{"date":"2023-05-16","close":16.5709},{"date":"2023-05-17","close":16.5119},{"date":"2023-05-18","close":16.276},{"date":"2023-05-19","close":16.3252},{"date":"2023-05-22","close":16.2269},{"date":"2023-05-23","close":16.1286},{"date":"2023-05-24","close":16.1876},{"date":"2023-05-25","close":16.1483},{"date":"2023-05-26","close":16.2367},{"date":"2023-05-30","close":16.3645},{"date":"2023-05-31","close":16.6495},{"date":"2023-06-01","close":16.276},{"date":"2023-06-02","close":16.3645},{"date":"2023-06-05","close":16.5414},{"date":"2023-06-06","close":16.6495},{"date":"2023-06-07","close":16.8559},{"date":"2023-06-08","close":16.7085},{"date":"2023-06-09","close":16.5905},{"date":"2023-06-12","close":16.6495},{"date":"2023-06-13","close":16.6692},{"date":"2023-06-14","close":16.9444},{"date":"2023-06-15","close":16.9542},{"date":"2023-06-16","close":17.1016},{"date":"2023-06-20","close":16.5807},{"date":"2023-06-21","close":16.9837},{"date":"2023-06-22","close":16.9935},{"date":"2023-06-23","close":16.6004},{"date":"2023-06-26","close":16.5709},{"date":"2023-06-27","close":16.6495},{"date":"2023-06-28","close":16.62},{"date":"2023-06-29","close":16.7773},{"date":"2023-06-30","close":16.9837},{"date":"2023-07-03","close":16.9837},{"date":"2023-07-05","close":17.5144},{"date":"2023-07-06","close":17.2294},{"date":"2023-07-07","close":17.1016},{"date":"2023-07-10","close":17.0525},{"date":"2023-07-11","close":17.3768},{"date":"2023-07-12","close":17.8682},{"date":"2023-07-13","close":17.7306},{"date":"2023-07-14","close":17.5144},{"date":"2023-07-17","close":17.5243},{"date":"2023-07-18","close":17.2097},{"date":"2023-07-19","close":17.4358},{"date":"2023-07-20","close":17.426},{"date":"2023-07-21","close":17.652},{"date":"2023-07-24","close":17.5734},{"date":"2023-07-25","close":17.652},{"date":"2023-07-26","close":17.593},{"date":"2023-07-27","close":17.2884},{"date":"2023-07-28","close":17.3572},{"date":"2023-07-31","close":17.308},{"date":"2023-08-01","close":17.0525},{"date":"2023-08-02","close":17.2687},{"date":"2023-08-03","close":17.0132},{"date":"2023-08-04","close":16.7871},{"date":"2023-08-07","close":17.1213},{"date":"2023-08-08","close":17.2294},{"date":"2023-08-09","close":17.1409},{"date":"2023-08-10","close":17.1016},{"date":"2023-08-11","close":17.1213},{"date":"2023-08-14","close":16.9051},{"date":"2023-08-15","close":16.6495},{"date":"2023-08-16","close":16.679},{"date":"2023-08-17","close":16.3743},{"date":"2023-08-18","close":16.4333},{"date":"2023-08-21","close":16.394},{"date":"2023-08-22","close":16.4923},{"date":"2023-08-23","close":16.4136},{"date":"2023-08-24","close":16.4235},{"date":"2023-08-25","close":16.4136},{"date":"2023-08-28","close":16.394},{"date":"2023-08-29","close":16.394},{"date":"2023-08-30","close":16.2465},{"date":"2023-08-31","close":16.0205},{"date":"2023-09-01","close":16.1777},{"date":"2023-09-05","close":15.9812},{"date":"2023-09-06","close":16.1679},{"date":"2023-09-07","close":16.5905},{"date":"2023-09-08","close":16.6692},{"date":"2023-09-11","close":16.6102},{"date":"2023-09-12","close":16.6495},{"date":"2023-09-13","close":16.7773},{"date":"2023-09-14","close":16.9149},{"date":"2023-09-15","close":17.0132},{"date":"2023-09-18","close":17.0033},{"date":"2023-09-19","close":17.1115},{"date":"2023-09-20","close":17.1016},{"date":"2023-09-21","close":16.9444},{"date":"2023-09-22","close":16.8461},{"date":"2023-09-25","close":16.7871},{"date":"2023-09-26","close":16.3153},{"date":"2023-09-27","close":16.1581},{"date":"2023-09-28","close":16.0008},{"date":"2023-09-29","close":15.8534},{"date":"2023-10-02","close":14.959},{"date":"2023-10-03","close":15.0671},{"date":"2023-10-04","close":14.9197},{"date":"2023-10-05","close":15.0769},{"date":"2023-10-06","close":15.244},{"date":"2023-10-09","close":15.3128},{"date":"2023-10-10","close":15.5389},{"date":"2023-10-11","close":15.7649},{"date":"2023-10-12","close":15.6863},{"date":"2023-10-13","close":16.0008},{"date":"2023-10-16","close":16.1286},{"date":"2023-10-17","close":16.0696},{"date":"2023-10-18","close":15.932},{"date":"2023-10-19","close":15.7256},{"date":"2023-10-20","close":15.7453},{"date":"2023-10-23","close":15.4701},{"date":"2023-10-24","close":15.9124},{"date":"2023-10-25","close":15.8927},{"date":"2023-10-26","close":15.6077},{"date":"2023-10-27","close":15.5389},{"date":"2023-10-30","close":15.9222},{"date":"2023-10-31","close":16.0205},{"date":"2023-11-01","close":16.3841},{"date":"2023-11-02","close":16.4726},{"date":"2023-11-03","close":16.6004},{"date":"2023-11-06","close":16.4824},{"date":"2023-11-07","close":16.3743},{"date":"2023-11-08","close":16.2269},{"date":"2023-11-09","close":16.2072},{"date":"2023-11-10","close":16.4923},{"date":"2023-11-13","close":16.2859},{"date":"2023-11-14","close":17.1016},{"date":"2023-11-15","close":17.2097},{"date":"2023-11-16","close":17.4456},{"date":"2023-11-17","close":17.6127},{"date":"2023-11-20","close":17.3768},{"date":"2023-11-21","close":17.4358},{"date":"2023-11-22","close":17.6618},{"date":"2023-11-24","close":17.711},{"date":"2023-11-27","close":17.593},{"date":"2023-11-28","close":17.1999},{"date":"2023-11-29","close":16.8756},{"date":"2023-11-30","close":16.8756},{"date":"2023-12-01","close":17.1508},{"date":"2023-12-04","close":16.9739},{"date":"2023-12-05","close":16.7675},{"date":"2023-12-06","close":16.9444},{"date":"2023-12-07","close":17.0721},{"date":"2023-12-08","close":17.308},{"date":"2023-12-11","close":17.3277},{"date":"2023-12-12","close":17.426},{"date":"2023-12-13","close":17.8388},{"date":"2023-12-14","close":17.593},{"date":"2023-12-15","close":17.4554},{"date":"2023-12-18","close":17.023},{"date":"2023-12-19","close":17.3179},{"date":"2023-12-20","close":17.0623},{"date":"2023-12-21","close":17.1606},{"date":"2023-12-22","close":17.3179},{"date":"2023-12-26","close":17.5636},{"date":"2023-12-27","close":17.6225},{"date":"2023-12-28","close":17.77},{"date":"2023-12-29","close":17.7307},{"date":"2024-01-02","close":17.7504},{"date":"2024-01-03","close":17.6717},{"date":"2024-01-04","close":17.416},{"date":"2024-01-05","close":17.593},{"date":"2024-01-08","close":17.7504},{"date":"2024-01-09","close":17.7602},{"date":"2024-01-10","close":17.8586},{"date":"2024-01-11","close":17.2783},{"date":"2024-01-12","close":17.2193},{"date":"2024-01-16","close":16.826},{"date":"2024-01-17","close":16.6785},{"date":"2024-01-18","close":16.5998},{"date":"2024-01-19","close":16.6195},{"date":"2024-01-22","close":16.3834},{"date":"2024-01-23","close":16.2458},{"date":"2024-01-24","close":16.2556},{"date":"2024-01-25","close":16.4818},{"date":"2024-01-26","close":16.708},{"date":"2024-01-29","close":16.7473},{"date":"2024-01-30","close":16.6883},{"date":"2024-01-31","close":16.59},{"date":"2024-02-01","close":16.8358},{"date":"2024-02-02","close":16.3736},{"date":"2024-02-05","close":16.0983},{"date":"2024-02-06","close":15.9704},{"date":"2024-02-07","close":16.1376},{"date":"2024-02-08","close":15.9704},{"date":"2024-02-09","close":15.9803},{"date":"2024-02-12","close":16.1769},{"date":"2024-02-13","close":16.0196},{"date":"2024-02-14","close":16.0786},{"date":"2024-02-15","close":16.2556},{"date":"2024-02-16","close":16.1573},{"date":"2024-02-20","close":16.3539},{"date":"2024-02-21","close":16.5015},{"date":"2024-02-22","close":16.3736},{"date":"2024-02-23","close":16.7473},{"date":"2024-02-26","close":16.0983},{"date":"2024-02-27","close":16.3146},{"date":"2024-02-28","close":16.3146},{"date":"2024-02-29","close":16.4129},{"date":"2024-03-01","close":16.3244},{"date":"2024-03-04","close":16.5605},{"date":"2024-03-05","close":16.1573},{"date":"2024-03-06","close":16.2163},{"date":"2024-03-07","close":16.3146},{"date":"2024-03-08","close":16.2851},{"date":"2024-03-11","close":16.1769},{"date":"2024-03-12","close":16.0491},{"date":"2024-03-13","close":16.1278},{"date":"2024-03-14","close":15.9016},{"date":"2024-03-15","close":15.9803},{"date":"2024-03-18","close":15.7934},{"date":"2024-03-19","close":15.9803},{"date":"2024-03-20","close":15.9311},{"date":"2024-03-21","close":16.1573},{"date":"2024-03-22","close":16.1376},{"date":"2024-03-25","close":16.1376},{"date":"2024-03-26","close":16.0098},{"date":"2024-03-27","close":16.4722},{"date":"2024-03-28","close":16.4919},{"date":"2024-04-01","close":16.2951},{"date":"2024-04-02","close":16.423},{"date":"2024-04-03","close":16.4427},{"date":"2024-04-04","close":16.305},{"date":"2024-04-05","close":16.5411},{"date":"2024-04-08","close":16.5411},{"date":"2024-04-09","close":16.7182},{"date":"2024-04-10","close":16.4526},{"date":"2024-04-11","close":16.2066},{"date":"2024-04-12","close":16.3345},{"date":"2024-04-15","close":16.0294},{"date":"2024-04-16","close":15.7736},{"date":"2024-04-17","close":16.177},{"date":"2024-04-18","close":16.2754},{"date":"2024-04-19","close":16.5805},{"date":"2024-04-22","close":16.6789},{"date":"2024-04-23","close":16.6887},{"date":"2024-04-24","close":16.7281},{"date":"2024-04-25","close":16.797},{"date":"2024-04-26","close":16.7576},{"date":"2024-04-29","close":16.9839},{"date":"2024-04-30","close":16.8363},{"date":"2024-05-01","close":17.1315},{"date":"2024-05-02","close":17.2496},{"date":"2024-05-03","close":17.289},{"date":"2024-05-06","close":17.3874},{"date":"2024-05-07","close":17.4464},{"date":"2024-05-08","close":17.5546},{"date":"2024-05-09","close":17.6137},{"date":"2024-05-10","close":17.5448},{"date":"2024-05-13","close":17.5842},{"date":"2024-05-14","close":17.7219},{"date":"2024-05-15","close":18.0171},{"date":"2024-05-16","close":18.1549},{"date":"2024-05-17","close":18.3025},{"date":"2024-05-20","close":18.3517},{"date":"2024-05-21","close":18.6174},{"date":"2024-05-22","close":18.4304},{"date":"2024-05-23","close":18.086},{"date":"2024-05-24","close":18.1647},{"date":"2024-05-28","close":17.9286},{"date":"2024-05-29","close":17.8105},{"date":"2024-05-30","close":17.9876},{"date":"2024-05-31","close":18.2435},{"date":"2024-06-03","close":17.9482},{"date":"2024-06-04","close":18.027},{"date":"2024-06-05","close":17.9286},{"date":"2024-06-06","close":17.9187},{"date":"2024-06-07","close":17.7613},{"date":"2024-06-10","close":18.145},{"date":"2024-06-11","close":18.0171},{"date":"2024-06-12","close":17.8498},{"date":"2024-06-13","close":18.0762},{"date":"2024-06-14","close":17.9581},{"date":"2024-06-17","close":17.4956},{"date":"2024-06-18","close":17.4956},{"date":"2024-06-20","close":17.5448},{"date":"2024-06-21","close":17.3775},{"date":"2024-06-24","close":17.4267},{"date":"2024-06-25","close":17.3185},{"date":"2024-06-26","close":17.2988},{"date":"2024-06-27","close":17.2004},{"date":"2024-06-28","close":17.1906},{"date":"2024-07-01","close":16.905},{"date":"2024-07-02","close":16.8164},{"date":"2024-07-03","close":16.9543},{"date":"2024-07-05","close":16.9641},{"date":"2024-07-08","close":16.9149},{"date":"2024-07-09","close":17.0724},{"date":"2024-07-10","close":17.3678},{"date":"2024-07-11","close":17.6828},{"date":"2024-07-12","close":17.8404},{"date":"2024-07-15","close":17.3973},{"date":"2024-07-16","close":17.4465},{"date":"2024-07-17","close":17.6632},{"date":"2024-07-18","close":17.5745},{"date":"2024-07-19","close":17.7222},{"date":"2024-07-22","close":17.9684},{"date":"2024-07-23","close":17.8798},{"date":"2024-07-24","close":17.9684},{"date":"2024-07-25","close":17.7419},{"date":"2024-07-26","close":17.7518},{"date":"2024-07-29","close":17.9979},{"date":"2024-07-30","close":18.0471},{"date":"2024-07-31","close":17.9684},{"date":"2024-08-01","close":18.1554},{"date":"2024-08-02","close":18.1259},{"date":"2024-08-05","close":17.5352},{"date":"2024-08-06","close":17.5352},{"date":"2024-08-07","close":17.7616},{"date":"2024-08-08","close":17.8404},{"date":"2024-08-09","close":17.9191},{"date":"2024-08-12","close":17.9487},{"date":"2024-08-13","close":18.0373},{"date":"2024-08-14","close":18.1062},{"date":"2024-08-15","close":18.1259},{"date":"2024-08-16","close":18.1259},{"date":"2024-08-19","close":18.2834},{"date":"2024-08-20","close":18.3425},{"date":"2024-08-21","close":18.3917},{"date":"2024-08-22","close":18.3524},{"date":"2024-08-23","close":18.5099},{"date":"2024-08-26","close":18.7462},{"date":"2024-08-27","close":18.6083},{"date":"2024-08-28","close":18.628},{"date":"2024-08-29","close":19.2975},{"date":"2024-08-30","close":19.396},{"date":"2024-09-03","close":19.6323},{"date":"2024-09-04","close":20.1147},{"date":"2024-09-05","close":20.2821},{"date":"2024-09-06","close":19.7701},{"date":"2024-09-09","close":19.5043},{"date":"2024-09-10","close":19.3468},{"date":"2024-09-11","close":19.3468},{"date":"2024-09-12","close":19.3664},{"date":"2024-09-13","close":19.4649},{"date":"2024-09-16","close":19.7012},{"date":"2024-09-17","close":19.5535},{"date":"2024-09-18","close":19.2089},{"date":"2024-09-19","close":19.2975},{"date":"2024-09-20","close":19.7701},{"date":"2024-09-23","close":19.7209},{"date":"2024-09-24","close":19.5141},{"date":"2024-09-25","close":19.5831},{"date":"2024-09-26","close":19.4551},{"date":"2024-09-27","close":19.5141},{"date":"2024-09-30","close":19.4747},{"date":"2024-10-01","close":19.5338},{"date":"2024-10-02","close":19.6126},{"date":"2024-10-03","close":19.1989},{"date":"2024-10-04","close":19.4156},{"date":"2024-10-07","close":19.4156},{"date":"2024-10-08","close":19.3565},{"date":"2024-10-09","close":19.2679},{"date":"2024-10-10","close":19.258},{"date":"2024-10-11","close":19.3368},{"date":"2024-10-14","close":19.9377},{"date":"2024-10-15","close":20.1052},{"date":"2024-10-16","close":20.2037},{"date":"2024-10-17","close":19.9771},{"date":"2024-10-18","close":20.0756},{"date":"2024-10-21","close":20.0461},{"date":"2024-10-22","close":20.2628},{"date":"2024-10-23","close":20.2726},{"date":"2024-10-24","close":20.3711},{"date":"2024-10-25","close":20.0559},{"date":"2024-10-28","close":20.2037},{"date":"2024-10-29","close":19.8195},{"date":"2024-10-30","close":19.8885},{"date":"2024-10-31","close":19.918},{"date":"2024-11-01","close":19.7407},{"date":"2024-11-04","close":19.6521},{"date":"2024-11-05","close":19.9377},{"date":"2024-11-06","close":19.9476},{"date":"2024-11-07","close":20.0559},{"date":"2024-11-08","close":20.2923},{"date":"2024-11-11","close":20.775},{"date":"2024-11-12","close":20.8735},{"date":"2024-11-13","close":20.9622},{"date":"2024-11-14","close":20.6765},{"date":"2024-11-15","close":20.7258},{"date":"2024-11-18","close":20.7258},{"date":"2024-11-19","close":20.6864},{"date":"2024-11-20","close":20.7849},{"date":"2024-11-21","close":20.9129},{"date":"2024-11-22","close":21.0508},{"date":"2024-11-25","close":20.8735},{"date":"2024-11-26","close":21.1887},{"date":"2024-11-27","close":21.307},{"date":"2024-11-29","close":21.307},{"date":"2024-12-02","close":20.2431},{"date":"2024-12-03","close":20.5386},{"date":"2024-12-04","close":20.2135},{"date":"2024-12-05","close":20.0855},{"date":"2024-12-06","close":20.0264},{"date":"2024-12-09","close":19.9082},{"date":"2024-12-10","close":19.5831},{"date":"2024-12-11","close":19.5141},{"date":"2024-12-12","close":19.6225},{"date":"2024-12-13","close":19.455},{"date":"2024-12-16","close":19.3073},{"date":"2024-12-17","close":19.4156},{"date":"2024-12-18","close":18.9132},{"date":"2024-12-19","close":19.13},{"date":"2024-12-20","close":19.524},{"date":"2024-12-23","close":19.6915},{"date":"2024-12-24","close":19.918},{"date":"2024-12-26","close":19.9082},{"date":"2024-12-27","close":19.8392},{"date":"2024-12-30","close":19.8294},{"date":"2024-12-31","close":19.9033},{"date":"2025-01-02","close":19.7357},{"date":"2025-01-03","close":20.1203},{"date":"2025-01-06","close":19.5877},{"date":"2025-01-07","close":19.7061},{"date":"2025-01-08","close":18.9861},{"date":"2025-01-10","close":16.9346},{"date":"2025-01-13","close":15.9976},{"date":"2025-01-14","close":15.9976},{"date":"2025-01-15","close":16.6387},{"date":"2025-01-16","close":16.7176},{"date":"2025-01-17","close":16.7768},{"date":"2025-01-21","close":17.0628},{"date":"2025-01-22","close":16.2146},{"date":"2025-01-23","close":16.0173},{"date":"2025-01-24","close":16.3132},{"date":"2025-01-27","close":16.0667},{"date":"2025-01-28","close":15.7412},{"date":"2025-01-29","close":15.5735},{"date":"2025-01-30","close":15.4749},{"date":"2025-01-31","close":15.4354},{"date":"2025-02-03","close":14.9522},{"date":"2025-02-04","close":14.9719},{"date":"2025-02-05","close":15.5242},{"date":"2025-02-06","close":15.3861},{"date":"2025-02-07","close":15.11},{"date":"2025-02-10","close":15.4354},{"date":"2025-02-11","close":15.5637},{"date":"2025-02-12","close":15.8102},{"date":"2025-02-13","close":15.6327},{"date":"2025-02-14","close":15.0804},{"date":"2025-02-18","close":15.2086},{"date":"2025-02-19","close":15.4453},{"date":"2025-02-20","close":15.4749},{"date":"2025-02-21","close":15.7708},{"date":"2025-02-24","close":15.7905},{"date":"2025-02-25","close":15.7116},{"date":"2025-02-26","close":15.8201},{"date":"2025-02-27","close":15.6623},{"date":"2025-02-28","close":16.116},{"date":"2025-03-03","close":16.2047},{"date":"2025-03-04","close":15.9187},{"date":"2025-03-05","close":16.1653},{"date":"2025-03-06","close":15.8595},{"date":"2025-03-07","close":15.751},{"date":"2025-03-10","close":15.6919},{"date":"2025-03-11","close":15.968},{"date":"2025-03-12","close":15.9976},{"date":"2025-03-13","close":16.1752},{"date":"2025-03-14","close":16.5499},{"date":"2025-03-17","close":16.8754},{"date":"2025-03-18","close":16.9642},{"date":"2025-03-19","close":16.8557},{"date":"2025-03-20","close":16.9642},{"date":"2025-03-21","close":16.6486},{"date":"2025-03-24","close":16.8853},{"date":"2025-03-25","close":16.8261},{"date":"2025-03-26","close":17.0036},{"date":"2025-03-27","close":16.9149},{"date":"2025-03-28","close":16.7669},{"date":"2025-03-31","close":16.9694},{"date":"2025-04-01","close":17.0583},{"date":"2025-04-02","close":17.2164},{"date":"2025-04-03","close":17.0386},{"date":"2025-04-04","close":16.2385},{"date":"2025-04-07","close":15.8829},{"date":"2025-04-08","close":15.7446},{"date":"2025-04-09","close":16.604},{"date":"2025-04-10","close":16.2681},{"date":"2025-04-11","close":16.7126},{"date":"2025-04-14","close":16.8509},{"date":"2025-04-15","close":16.9497},{"date":"2025-04-16","close":16.9694},{"date":"2025-04-17","close":17.0188},{"date":"2025-04-21","close":16.6336},{"date":"2025-04-22","close":17.2262},{"date":"2025-04-23","close":17.325},{"date":"2025-04-24","close":17.1768},{"date":"2025-04-25","close":16.9299},{"date":"2025-04-28","close":17.0682},{"date":"2025-04-29","close":17.1373},{"date":"2025-04-30","close":16.3175},{"date":"2025-05-01","close":16.4657},{"date":"2025-05-02","close":16.7225},{"date":"2025-05-05","close":16.7126},{"date":"2025-05-06","close":16.8311},{"date":"2025-05-07","close":16.9892},{"date":"2025-05-08","close":16.9694},{"date":"2025-05-09","close":16.92},{"date":"2025-05-12","close":17.0089},{"date":"2025-05-13","close":16.7521},{"date":"2025-05-14","close":16.8213},{"date":"2025-05-15","close":17.1275},{"date":"2025-05-16","close":17.651},{"date":"2025-05-19","close":17.5226},{"date":"2025-05-20","close":17.5226},{"date":"2025-05-21","close":17.1867},{"date":"2025-05-22","close":16.8114},{"date":"2025-05-23","close":16.841},{"date":"2025-05-27","close":16.841},{"date":"2025-05-28","close":16.6928},{"date":"2025-05-29","close":16.8608},{"date":"2025-05-30","close":16.6731},{"date":"2025-06-02","close":16.4459},{"date":"2025-06-03","close":16.3373},{"date":"2025-06-04","close":15.8631},{"date":"2025-06-05","close":15.7347},{"date":"2025-06-06","close":15.4483},{"date":"2025-06-09","close":14.4013},{"date":"2025-06-10","close":14.6087},{"date":"2025-06-11","close":14.2136},{"date":"2025-06-12","close":14.1247},{"date":"2025-06-13","close":13.4728},{"date":"2025-06-16","close":13.4333},{"date":"2025-06-17","close":13.3839},{"date":"2025-06-18","close":13.8975},{"date":"2025-06-20","close":13.7},{"date":"2025-06-23","close":13.6407},{"date":"2025-06-24","close":13.9864},{"date":"2025-06-25","close":13.621},{"date":"2025-06-26","close":13.9074},{"date":"2025-06-27","close":13.8185},{"date":"2025-06-30","close":13.7938},{"date":"2025-07-01","close":13.9818},{"date":"2025-07-02","close":13.8433},{"date":"2025-07-03","close":13.7641},{"date":"2025-07-07","close":13.4969},{"date":"2025-07-08","close":13.5266},{"date":"2025-07-09","close":13.3782},{"date":"2025-07-10","close":13.398},{"date":"2025-07-11","close":13.2792},{"date":"2025-07-14","close":13.2495},{"date":"2025-07-15","close":12.8636},{"date":"2025-07-16","close":13.022},{"date":"2025-07-17","close":13.1209},{"date":"2025-07-18","close":13.3089},{"date":"2025-07-21","close":13.2397},{"date":"2025-07-22","close":13.5167},{"date":"2025-07-23","close":13.586},{"date":"2025-07-24","close":13.7047},{"date":"2025-07-25","close":13.9323},{"date":"2025-07-28","close":13.8334},{"date":"2025-07-29","close":13.8429},{"date":"2025-07-30","close":13.8725},{"date":"2025-07-31","close":13.8725},{"date":"2025-08-01","close":13.9715},{"date":"2025-08-04","close":14.8818},{"date":"2025-08-05","close":15.0105},{"date":"2025-08-06","close":14.9709},{"date":"2025-08-07","close":14.8917},{"date":"2025-08-08","close":14.8422},{"date":"2025-08-11","close":14.9511},{"date":"2025-08-12","close":15.2974},{"date":"2025-08-13","close":15.0896},{"date":"2025-08-14","close":15.149},{"date":"2025-08-15","close":14.862},{"date":"2025-08-18","close":14.9412},{"date":"2025-08-19","close":15.4359},{"date":"2025-08-20","close":15.1985},{"date":"2025-08-21","close":14.5157},{"date":"2025-08-22","close":15.0302},{"date":"2025-08-25","close":14.7532},{"date":"2025-08-26","close":14.8917},{"date":"2025-08-27","close":14.9214},{"date":"2025-08-28","close":14.8323},{"date":"2025-08-29","close":15.1193},{"date":"2025-09-02","close":15.1589},{"date":"2025-09-03","close":15.1886},{"date":"2025-09-04","close":15.0698},{"date":"2025-09-05","close":14.9313},{"date":"2025-09-08","close":14.4069},{"date":"2025-09-09","close":14.8126},{"date":"2025-09-10","close":15.0995},{"date":"2025-09-11","close":15.5646},{"date":"2025-09-12","close":15.2875},{"date":"2025-09-15","close":15.1787},{"date":"2025-09-16","close":14.7928},{"date":"2025-09-17","close":14.9313},{"date":"2025-09-18","close":14.7433},{"date":"2025-09-19","close":14.7532},{"date":"2025-09-22","close":14.5157},{"date":"2025-09-23","close":14.5751},{"date":"2025-09-24","close":14.5058},{"date":"2025-09-25","close":14.2881},{"date":"2025-09-26","close":14.8126},{"date":"2025-09-29","close":14.9016},{"date":"2025-09-30","close":14.9461},{"date":"2025-10-01","close":15.521},{"date":"2025-10-02","close":15.4913},{"date":"2025-10-03","close":15.7589},{"date":"2025-10-06","close":15.8976},{"date":"2025-10-07","close":16.0562},{"date":"2025-10-08","close":16.5716},{"date":"2025-10-09","close":16.0958},{"date":"2025-10-10","close":15.7192},{"date":"2025-10-13","close":15.8282},{"date":"2025-10-14","close":16.2544},{"date":"2025-10-15","close":16.5319},{"date":"2025-10-16","close":16.3535},{"date":"2025-10-17","close":16.2742},{"date":"2025-10-20","close":16.5319},{"date":"2025-10-21","close":16.6013},{"date":"2025-10-22","close":16.4328},{"date":"2025-10-23","close":16.1553},{"date":"2025-10-24","close":16.2544},{"date":"2025-10-27","close":16.2842},{"date":"2025-10-28","close":15.9769},{"date":"2025-10-29","close":15.6201},{"date":"2025-10-30","close":15.7589},{"date":"2025-10-31","close":15.8183},{"date":"2025-11-03","close":15.7688},{"date":"2025-11-04","close":16.0165},{"date":"2025-11-05","close":16.1256},{"date":"2025-11-06","close":16.185},{"date":"2025-11-07","close":16.3634},{"date":"2025-11-10","close":16.413},{"date":"2025-11-11","close":16.4427},{"date":"2025-11-12","close":16.6608},{"date":"2025-11-13","close":16.5022},{"date":"2025-11-14","close":16.3436},{"date":"2025-11-17","close":16.185},{"date":"2025-11-18","close":16.0066},{"date":"2025-11-19","close":15.5805},{"date":"2025-11-20","close":15.6994},{"date":"2025-11-21","close":15.5309},{"date":"2025-11-24","close":15.8084},{"date":"2025-11-25","close":15.5904},{"date":"2025-11-26","close":15.8679},{"date":"2025-11-28","close":15.9769},{"date":"2025-12-01","close":15.6994},{"date":"2025-12-02","close":15.184},{"date":"2025-12-03","close":15.0948},{"date":"2025-12-04","close":15.1939},{"date":"2025-12-05","close":15.0254},{"date":"2025-12-08","close":14.8074},{"date":"2025-12-09","close":14.8569},{"date":"2025-12-10","close":14.9461},{"date":"2025-12-11","close":14.6984},{"date":"2025-12-12","close":15.0254},{"date":"2025-12-15","close":15.2237},{"date":"2025-12-16","close":15.1344},{"date":"2025-12-17","close":15.5408},{"date":"2025-12-18","close":15.6796},{"date":"2025-12-19","close":15.5904},{"date":"2025-12-22","close":15.8381},{"date":"2025-12-23","close":15.7192},{"date":"2025-12-24","close":15.6796},{"date":"2025-12-26","close":15.63},{"date":"2025-12-29","close":15.8481},{"date":"2025-12-30","close":15.9373},{"date":"2025-12-31","close":15.9769},{"date":"2026-01-02","close":16.1757},{"date":"2026-01-05","close":16.0366},{"date":"2026-01-06","close":16.0564},{"date":"2026-01-07","close":15.4201},{"date":"2026-01-08","close":15.6289},{"date":"2026-01-09","close":15.7582},{"date":"2026-01-12","close":15.609},{"date":"2026-01-13","close":15.6389},{"date":"2026-01-14","close":15.619},{"date":"2026-01-15","close":15.6886},{"date":"2026-01-16","close":15.5196},{"date":"2026-01-20","close":15.1617},{"date":"2026-01-21","close":15.0821},{"date":"2026-01-22","close":15.0125},{"date":"2026-01-23","close":14.8634},{"date":"2026-01-26","close":15.102},{"date":"2026-01-27","close":15.0821},{"date":"2026-01-28","close":14.8435},{"date":"2026-01-29","close":15.0722},{"date":"2026-01-30","close":15.3307},{"date":"2026-02-02","close":14.9926},{"date":"2026-02-03","close":15.2511},{"date":"2026-02-04","close":16.136},{"date":"2026-02-05","close":16.1857},{"date":"2026-02-06","close":16.305},{"date":"2026-02-09","close":16.2553},{"date":"2026-02-10","close":16.653},{"date":"2026-02-11","close":17.0009},{"date":"2026-02-12","close":17.4583},{"date":"2026-02-13","close":18.0548},{"date":"2026-02-17","close":17.9156},{"date":"2026-02-18","close":17.7764},{"date":"2026-02-19","close":17.9951},{"date":"2026-02-20","close":18.2536},{"date":"2026-02-23","close":18.3729},{"date":"2026-02-24","close":18.5519},{"date":"2026-02-25","close":18.542},{"date":"2026-02-26","close":18.7706},{"date":"2026-02-27","close":18.8899},{"date":"2026-03-02","close":18.9993},{"date":"2026-03-03","close":18.8104},{"date":"2026-03-04","close":18.7706},{"date":"2026-03-05","close":18.025},{"date":"2026-03-06","close":18.0747},{"date":"2026-03-09","close":18.0647},{"date":"2026-03-10","close":18.1144},{"date":"2026-03-11","close":18.0349},{"date":"2026-03-12","close":17.9653},{"date":"2026-03-13","close":18.0349},{"date":"2026-03-16","close":18.3431},{"date":"2026-03-17","close":18.2536},{"date":"2026-03-18","close":18.0647},{"date":"2026-03-19","close":18.0846},{"date":"2026-03-20","close":17.2197},{"date":"2026-03-23","close":17.2893},{"date":"2026-03-24","close":17.2395},{"date":"2026-03-25","close":17.339},{"date":"2026-03-26","close":17.2694},{"date":"2026-03-27","close":17.0705},{"date":"2026-03-30","close":17.3787},{"date":"2026-03-31","close":17.5179},{"date":"2026-04-01","close":17.6974},{"date":"2026-04-02","close":17.7173},{"date":"2026-04-06","close":17.6176},{"date":"2026-04-07","close":17.5678},{"date":"2026-04-08","close":18.3355},{"date":"2026-04-09","close":18.5748},{"date":"2026-04-10","close":18.4851},{"date":"2026-04-13","close":17.6874},{"date":"2026-04-14","close":17.508},{"date":"2026-04-15","close":17.3385},{"date":"2026-04-16","close":17.3185},{"date":"2026-04-17","close":17.2088},{"date":"2026-04-20","close":17.2986},{"date":"2026-04-21","close":16.9297},{"date":"2026-04-22","close":16.83},{"date":"2026-04-23","close":16.7801},{"date":"2026-04-24","close":16.5608},{"date":"2026-04-27","close":16.3414},{"date":"2026-04-28","close":16.2118},{"date":"2026-04-29","close":16.3215},{"date":"2026-04-30","close":16.5707},{"date":"2026-05-01","close":16.4012},{"date":"2026-05-04","close":16.162},{"date":"2026-05-05","close":16.2816},{"date":"2026-05-06","close":16.152},{"date":"2026-05-07","close":16.142},{"date":"2026-05-08","close":16.0224},{"date":"2026-05-11","close":16.162},{"date":"2026-05-12","close":16.7602},{"date":"2026-05-13","close":16.5508},{"date":"2026-05-14","close":16.7602},{"date":"2026-05-15","close":16.0822},{"date":"2026-05-18","close":15.803},{"date":"2026-05-19","close":16.3614},{"date":"2026-05-20","close":16.2617},{"date":"2026-05-21","close":16.3913},{"date":"2026-05-22","close":16.4411},{"date":"2026-05-26","close":16.3713},{"date":"2026-05-27","close":16.481},{"date":"2026-05-28","close":16.2417},{"date":"2026-05-29","close":16.2916},{"date":"2026-06-01","close":16.1021},{"date":"2026-06-02","close":16.5209},{"date":"2026-06-03","close":16.8001},{"date":"2026-06-04","close":16.7701},{"date":"2026-06-05","close":17.0593},{"date":"2026-06-08","close":16.4312},{"date":"2026-06-09","close":16.5309},{"date":"2026-06-10","close":16.6704},{"date":"2026-06-11","close":16.7402},{"date":"2026-06-12","close":16.8998},{"date":"2026-06-15","close":16.5309},{"date":"2026-06-16","close":16.6904},{"date":"2026-06-17","close":16.3913},{"date":"2026-06-18","close":16.4312},{"date":"2026-06-22","close":16.5807},{"date":"2026-06-23","close":16.7203},{"date":"2026-06-24","close":17.0693},{"date":"2026-06-25","close":17.0294},{"date":"2026-06-26","close":17.3285},{"date":"2026-06-29","close":17.1889},{"date":"2026-06-30","close":16.82},{"date":"2026-07-01","close":16.57},{"date":"2026-07-02","close":17.05},{"date":"2026-07-06","close":16.82},{"date":"2026-07-07","close":17.18},{"date":"2026-07-08","close":17.05},{"date":"2026-07-09","close":17.18},{"date":"2026-07-10","close":17.17},{"date":"2026-07-13","close":17.37},{"date":"2026-07-14","close":17.44},{"date":"2026-07-15","close":17.51},{"date":"2026-07-16","close":17.53},{"date":"2026-07-17","close":17.32},{"date":"2026-07-20","close":17.43},{"date":"2026-07-21","close":17.49},{"date":"2026-07-22","close":18.11},{"date":"2026-07-23","close":17.54},{"date":"2026-07-24","close":17.85},{"date":"2026-07-27","close":17.6},{"date":"2026-07-28","close":17.78},{"date":"2026-07-29","close":17.71},{"date":"2026-07-30","close":17.78},{"date":"2026-07-31","close":17.38},{"date":"2026-08-03","close":17.43},{"date":"2026-08-04","close":17.45},{"date":"2026-08-05","close":17.2},{"date":"2026-08-06","close":17.0},{"date":"2026-08-07","close":17.46},{"date":"2026-08-10","close":17.04},{"date":"2026-08-11","close":17.3},{"date":"2026-08-12","close":17.38},{"date":"2026-08-13","close":17.46},{"date":"2026-08-14","close":17.84},{"date":"2026-08-17","close":17.5},{"date":"2026-08-18","close":17.82},{"date":"2026-08-19","close":17.65},{"date":"2026-08-20","close":17.96},{"date":"2026-08-21","close":17.6},{"date":"2026-08-24","close":18.11},{"date":"2026-08-25","close":18.36},{"date":"2026-08-26","close":18.22},{"date":"2026-08-27","close":17.95},{"date":"2026-08-28","close":16.6},{"date":"2026-08-31","close":13.27},{"date":"2026-09-01","close":14.06},{"date":"2026-09-02","close":13.33},{"date":"2026-09-03","close":13.96},{"date":"2026-09-04","close":14.3},{"date":"2026-09-08","close":14.82},{"date":"2026-09-09","close":14.19},{"date":"2026-09-10","close":14.03},{"date":"2026-09-11","close":13.8},{"date":"2026-09-14","close":13.6},{"date":"2026-09-15","close":13.15},{"date":"2026-09-16","close":13.35},{"date":"2026-09-17","close":13.38},{"date":"2026-09-18","close":13.2},{"date":"2026-09-21","close":12.94},{"date":"2026-09-22","close":12.88},{"date":"2026-09-23","close":12.41},{"date":"2026-09-24","close":12.32},{"date":"2026-09-25","close":12.34},{"date":"2026-09-28","close":11.9014},{"date":"2026-09-29","close":12.1305},{"date":"2026-09-30","close":12.25},{"date":"2026-10-01","close":12.17},{"date":"2026-10-02","close":12.32},{"date":"2026-10-05","close":12.35},{"date":"2026-10-06","close":12.5},{"date":"2026-10-07","close":12.79},{"date":"2026-10-08","close":12.67},{"date":"2026-10-09","close":13.13},{"date":"2026-10-12","close":13.16},{"date":"2026-10-13","close":13.33},{"date":"2026-10-14","close":13.15},{"date":"2026-10-15","close":12.96},{"date":"2026-10-16","close":13.09},{"date":"2026-10-19","close":13.13},{"date":"2026-10-20","close":13.18},{"date":"2026-10-21","close":13.15},{"date":"2026-10-22","close":12.975}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":12.98,"low_30d":11.765,"support":12.01,"high_30d":14.24,"change_1d":-1.3,"change_7d":-0.9,"change_30d":-6.0,"resistance":13.99,"position_in_range":49.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.95,"per":16.4,"quarter":"2024-Q2"},{"pbr":2.16,"per":15.3,"quarter":"2024-Q3"},{"pbr":1.97,"per":16.57,"quarter":"2024-Q4"},{"pbr":1.65,"per":13.83,"quarter":"2025-Q1"},{"pbr":1.32,"per":10.45,"quarter":"2025-Q2"},{"pbr":1.39,"per":10.31,"quarter":"2025-Q3"},{"pbr":1.46,"per":10.65,"quarter":"2025-Q4"},{"pbr":1.57,"per":10.95,"quarter":"2026-Q1"},{"pbr":1.48,"per":9.95,"quarter":"2026-Q2"},{"pbr":0.93,"per":7.68,"quarter":"현재"}],"timeline":[{"close":17.1906,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":19.4747,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":19.9033,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":16.9694,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":13.7938,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":14.9461,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":15.9769,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":17.5179,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":16.82,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.66,"pbr_5y_low":1.32,"per_5y_avg":12.71,"per_5y_low":9.95,"current_pbr":0.93,"current_per":7.68,"pbr_5y_high":2.16,"per_5y_high":16.57,"pbr_5y_median":1.57,"per_5y_median":10.95,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 1.9배로 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 -14.2%"},"momentum":{"grade":"C","reason":"RSI 66"},"valuation":{"grade":"C","reason":"PER 7.68x (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":0.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.24,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.91,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.82,"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":84.5,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.25,"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":1.95,"per":16.4,"close":17.1906,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.16,"per":15.3,"close":19.4747,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.97,"per":16.57,"close":19.9033,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.65,"per":13.83,"close":16.9694,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.32,"per":10.45,"close":13.7938,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.39,"per":10.31,"close":14.9461,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.46,"per":10.65,"close":15.9769,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.57,"per":10.95,"close":17.5179,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.48,"per":9.95,"close":16.82,"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":"7.7배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"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":0.4,"pbr":null,"per":null,"roa":0.005245526482671152,"roe":0.022447715406625175,"revenue":5902000000.0,"market_cap":null,"net_income":761000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8449678075228736,"total_assets":145076000000.0,"total_equity":33901000000.0,"profit_margin":0.12893934259573026,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1263000000.0,"operating_margin":0.2139952558454761},{"eps":0.43,"pbr":1.262,"per":14.88,"roa":0.006234457883947503,"roe":0.02661654135338346,"revenue":6881000000.0,"market_cap":38670987000.0,"net_income":885000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8501671268710943,"total_assets":141953000000.0,"total_equity":33250000000.0,"profit_margin":0.1286150268856271,"dividend_yield":0.7,"fiscal_quarter":"Q1","operating_income":1470000000.0,"operating_margin":0.2136317395727365},{"eps":0.36,"pbr":null,"per":null,"roa":0.00473127087585004,"roe":0.020590043023970498,"revenue":6804000000.0,"market_cap":null,"net_income":670000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.17989417989417988,"total_assets":141611000000.0,"total_equity":32540000000.0,"profit_margin":0.09847148736037625,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1224000000.0,"operating_margin":0.17989417989417988},{"eps":0.5,"pbr":null,"per":null,"roa":0.006148326570174106,"roe":0.026580774282319093,"revenue":6250000000.0,"market_cap":null,"net_income":850000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.39408,"total_assets":138249000000.0,"total_equity":31978000000.0,"profit_margin":0.136,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1209000000.0,"operating_margin":0.19344},{"eps":0.31,"pbr":null,"per":null,"roa":0.004025398873768184,"roe":0.017604053100750337,"revenue":5898000000.0,"market_cap":null,"net_income":549000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3947100712105799,"total_assets":136384000000.0,"total_equity":31186000000.0,"profit_margin":0.0930824008138352,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1096000000.0,"operating_margin":0.1858257036283486},{"eps":0.33,"pbr":null,"per":null,"roa":0.004680935891851185,"roe":0.020661561023301286,"revenue":5983000000.0,"market_cap":null,"net_income":634000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.21210095269931473,"total_assets":135443000000.0,"total_equity":30685000000.0,"profit_margin":0.10596690623433061,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1269000000.0,"operating_margin":0.21210095269931473},{"eps":0.31,"pbr":null,"per":null,"roa":0.0050426455184797245,"roe":0.02235563368602607,"revenue":6631000000.0,"market_cap":null,"net_income":674000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15744231639270095,"total_assets":133660000000.0,"total_equity":30149000000.0,"profit_margin":0.10164379429950234,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1044000000.0,"operating_margin":0.15744231639270095},{"eps":0.37,"pbr":null,"per":null,"roa":0.004375788813397925,"roe":0.02157710367444287,"revenue":5941000000.0,"market_cap":null,"net_income":579000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1912136004039724,"total_assets":132319000000.0,"total_equity":26834000000.0,"profit_margin":0.09745834034674297,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1136000000.0,"operating_margin":0.1912136004039724},{"eps":0.21680336216916316,"pbr":null,"per":null,"roa":0.004006483775269902,"roe":0.01995962366205767,"revenue":5986000000.0,"market_cap":null,"net_income":524000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18894086201135984,"total_assets":130788000000.0,"total_equity":26253000000.0,"profit_margin":0.08753758770464418,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1131000000.0,"operating_margin":0.18894086201135984},{"eps":0.3041039526609445,"pbr":null,"per":null,"roa":0.005758157389635317,"roe":0.0285647662352804,"revenue":5861000000.0,"market_cap":null,"net_income":735000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2175396689984644,"total_assets":127645000000.0,"total_equity":25731000000.0,"profit_margin":0.12540522095205597,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1275000000.0,"operating_margin":0.2175396689984644},{"eps":0.3818883650422473,"pbr":null,"per":null,"roa":0.00734299670639151,"roe":0.036861022364217254,"revenue":7041000000.0,"market_cap":null,"net_income":923000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22624627183638688,"total_assets":125698000000.0,"total_equity":25040000000.0,"profit_margin":0.13108933390143446,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1593000000.0,"operating_margin":0.22624627183638688},{"eps":0.14522515290338983,"pbr":null,"per":null,"roa":0.0028534497475794455,"roe":0.01454500248632521,"revenue":5888000000.0,"market_cap":null,"net_income":351000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12143342391304347,"total_assets":123009000000.0,"total_equity":24132000000.0,"profit_margin":0.05961277173913043,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":715000000.0,"operating_margin":0.12143342391304347}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.048,"per":16.4,"date":"2024-06","close":17.19,"source":"reported"},{"eps":1.048,"per":17.15,"date":"2024-07","close":17.97,"source":"reported"},{"eps":1.048,"per":18.51,"date":"2024-08","close":19.4,"source":"reported"},{"eps":1.2728,"per":15.3,"date":"2024-09","close":19.47,"source":"reported"},{"eps":1.2728,"per":15.65,"date":"2024-10","close":19.92,"source":"reported"},{"eps":1.2728,"per":16.74,"date":"2024-11","close":21.31,"source":"reported"},{"eps":1.2009,"per":16.57,"date":"2024-12","close":19.9,"source":"reported"},{"eps":1.2009,"per":12.85,"date":"2025-01","close":15.44,"source":"reported"},{"eps":1.2009,"per":13.42,"date":"2025-02","close":16.12,"source":"reported"},{"eps":1.2268,"per":13.83,"date":"2025-03","close":16.97,"source":"reported"},{"eps":1.2268,"per":13.3,"date":"2025-04","close":16.32,"source":"reported"},{"eps":1.2268,"per":13.59,"date":"2025-05","close":16.67,"source":"reported"},{"eps":1.32,"per":10.45,"date":"2025-06","close":13.79,"source":"reported"},{"eps":1.32,"per":10.51,"date":"2025-07","close":13.87,"source":"reported"},{"eps":1.32,"per":11.45,"date":"2025-08","close":15.12,"source":"reported"},{"eps":1.45,"per":10.31,"date":"2025-09","close":14.95,"source":"reported"},{"eps":1.45,"per":10.91,"date":"2025-10","close":15.82,"source":"reported"},{"eps":1.45,"per":11.02,"date":"2025-11","close":15.98,"source":"reported"},{"eps":1.5,"per":10.65,"date":"2025-12","close":15.98,"source":"reported"},{"eps":1.5,"per":10.22,"date":"2026-01","close":15.33,"source":"reported"},{"eps":1.5,"per":12.59,"date":"2026-02","close":18.89,"source":"reported"},{"eps":1.6,"per":10.95,"date":"2026-03","close":17.52,"source":"reported"},{"eps":1.6,"per":10.36,"date":"2026-04","close":16.57,"source":"reported"},{"eps":1.6,"per":10.18,"date":"2026-05","close":16.29,"source":"reported"},{"eps":1.69,"per":9.95,"date":"2026-06","close":16.82,"source":"reported"},{"eps":1.69,"per":10.28,"date":"2026-07","close":17.38,"source":"reported"},{"eps":1.69,"per":7.85,"date":"2026-08","close":13.27,"source":"reported"},{"eps":1.69,"per":7.25,"date":"2026-09","close":12.25,"source":"reported"},{"eps":1.69,"per":7.68,"date":"2026-10","close":12.97,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.27,"std":2.95,"count":29,"current":7.68,"lower_1sd":9.33,"upper_1sd":15.22},"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":"PG&E Corp","phase":"above-fold","symbol_resolved":true}