{"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":"2026-10-23T10:02:45.231568+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-33.6,"direction":"higher_better","percentile":19},{"name":"영업이익 성장률","unit":"%","value":-57.1,"direction":"higher_better","percentile":13}],"summary":"매출 -33.6%","percentile":16},"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":70.6,"direction":null,"percentile":71},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.5,"direction":"higher_better","percentile":52}],"summary":"RSI 71","percentile":64},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.57x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":23.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.88,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.41,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 1.4x","percentile":45}},"signals":[],"summary":"Public Service Enterprise Group Incorporated(PEG)은 Utilities 섹터 US 시장 종목입니다, 시가총액 362.38억. 현재가 $72.72, 전일 대비 +2.4%, 30일 +0.5%. PER 17.6배 / ROE 1.9%. 기술적 시그널: RSI 71(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.1,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.10%","value_pct":3.1},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":54.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.41,"direction":"lower_better","percentile":null}],"summary":"배당성향 54%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.1},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.12996625459636846,"grade":"C","trend":"상승","atr_14":1.4914714285714246,"rsi_14":70.5570291777188,"sma_20":69.96950000000001,"sma_60":72.26033333333334,"comment":"상승 추세, RSI 71","analysis":"RSI(14) 70.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.13)가 시그널선(-0.22)을 상회합니다(골든크로스). SMA20 70, SMA60 72 — 혼조세입니다. 볼린저밴드 66~74 (현재 위치 87%).","bb_lower":66.2505406025341,"bb_upper":73.68845939746592,"macd_signal":-0.2237283780144903},"change_pct":2.42,"chart_data":[{"date":"2024-10-23","open":84.88,"high":85.97,"low":84.88,"close":85.85,"volume":1838480,"rsi_14":46.82,"sma_20":89.77,"sma_60":84.3,"sma_120":79.25},{"date":"2024-10-24","open":86.11,"high":86.36,"low":85.34,"close":85.63,"volume":1466254,"rsi_14":44.3,"sma_20":89.92,"sma_60":84.48,"sma_120":79.42},{"date":"2024-10-25","open":86.1,"high":86.14,"low":84.75,"close":84.81,"volume":1951656,"rsi_14":48.58,"sma_20":89.99,"sma_60":84.65,"sma_120":79.57},{"date":"2024-10-28","open":85.28,"high":85.97,"low":85.12,"close":85.56,"volume":1574653,"rsi_14":47.64,"sma_20":90.05,"sma_60":84.84,"sma_120":79.73},{"date":"2024-10-29","open":84.69,"high":85.09,"low":83.37,"close":83.42,"volume":2969603,"rsi_14":42.99,"sma_20":89.92,"sma_60":85.02,"sma_120":79.86},{"date":"2024-10-30","open":84.12,"high":84.2,"low":83.34,"close":83.61,"volume":2399295,"rsi_14":48.61,"sma_20":89.79,"sma_60":85.19,"sma_120":79.98},{"date":"2024-10-31","open":83.95,"high":84.97,"low":83.54,"close":84.6,"volume":2940502,"rsi_14":57.13,"sma_20":89.68,"sma_60":85.36,"sma_120":80.11},{"date":"2024-11-01","open":84.6,"high":84.74,"low":82.54,"close":82.62,"volume":2517443,"rsi_14":42.81,"sma_20":89.44,"sma_60":85.49,"sma_120":80.22},{"date":"2024-11-04","open":79.67,"high":80.45,"low":76.65,"close":77.47,"volume":5444147,"rsi_14":31.81,"sma_20":89.04,"sma_60":85.53,"sma_120":80.29},{"date":"2024-11-05","open":77.77,"high":79.46,"low":77.67,"close":79.28,"volume":2693420,"rsi_14":31.3,"sma_20":88.68,"sma_60":85.58,"sma_120":80.37},{"date":"2024-11-06","open":79.56,"high":80.0,"low":77.95,"close":79.3,"volume":2757408,"rsi_14":32.38,"sma_20":88.36,"sma_60":85.64,"sma_120":80.45},{"date":"2024-11-07","open":79.4,"high":80.37,"low":79.15,"close":79.7,"volume":2625674,"rsi_14":33.8,"sma_20":88.14,"sma_60":85.7,"sma_120":80.53},{"date":"2024-11-08","open":80.19,"high":81.81,"low":80.14,"close":81.21,"volume":2639223,"rsi_14":38.08,"sma_20":88.05,"sma_60":85.79,"sma_120":80.63},{"date":"2024-11-11","open":81.44,"high":83.29,"low":81.18,"close":83.21,"volume":2452031,"rsi_14":45.42,"sma_20":87.99,"sma_60":85.92,"sma_120":80.73},{"date":"2024-11-12","open":83.05,"high":83.43,"low":81.64,"close":82.07,"volume":2528931,"rsi_14":40.11,"sma_20":87.91,"sma_60":86.01,"sma_120":80.84},{"date":"2024-11-13","open":82.64,"high":83.26,"low":82.0,"close":82.33,"volume":2372169,"rsi_14":41.41,"sma_20":87.75,"sma_60":86.12,"sma_120":80.95},{"date":"2024-11-14","open":82.9,"high":83.09,"low":81.78,"close":82.32,"volume":1669505,"rsi_14":43.23,"sma_20":87.62,"sma_60":86.22,"sma_120":81.05},{"date":"2024-11-15","open":82.27,"high":84.26,"low":81.93,"close":84.21,"volume":2473685,"rsi_14":46.53,"sma_20":87.58,"sma_60":86.35,"sma_120":81.17},{"date":"2024-11-18","open":83.9,"high":85.36,"low":83.76,"close":84.62,"volume":2444716,"rsi_14":53.38,"sma_20":87.54,"sma_60":86.49,"sma_120":81.3},{"date":"2024-11-19","open":84.23,"high":85.27,"low":83.78,"close":85.25,"volume":2318755,"rsi_14":54.49,"sma_20":87.56,"sma_60":86.64,"sma_120":81.44},{"date":"2024-11-20","open":85.34,"high":85.95,"low":84.62,"close":85.63,"volume":1641032,"rsi_14":52.9,"sma_20":87.55,"sma_60":86.81,"sma_120":81.56},{"date":"2024-11-21","open":85.87,"high":87.44,"low":85.5,"close":87.39,"volume":2162909,"rsi_14":63.73,"sma_20":87.64,"sma_60":87.01,"sma_120":81.71},{"date":"2024-11-22","open":87.79,"high":88.0,"low":86.96,"close":87.43,"volume":1784914,"rsi_14":90.59,"sma_20":87.78,"sma_60":87.21,"sma_120":81.86},{"date":"2024-11-25","open":87.8,"high":88.1,"low":86.48,"close":88.02,"volume":5326664,"rsi_14":89.55,"sma_20":87.91,"sma_60":87.41,"sma_120":82.01},{"date":"2024-11-26","open":88.06,"high":89.58,"low":87.98,"close":89.43,"volume":2657713,"rsi_14":90.72,"sma_20":88.23,"sma_60":87.65,"sma_120":82.18},{"date":"2024-11-27","open":89.61,"high":90.1,"low":88.96,"close":89.14,"volume":2502021,"rsi_14":88.26,"sma_20":88.52,"sma_60":87.87,"sma_120":82.36},{"date":"2024-11-29","open":89.45,"high":89.82,"low":88.87,"close":89.23,"volume":1190071,"rsi_14":86.74,"sma_20":88.76,"sma_60":88.09,"sma_120":82.53},{"date":"2024-12-02","open":89.79,"high":89.88,"low":87.23,"close":87.31,"volume":2078943,"rsi_14":68.91,"sma_20":89.01,"sma_60":88.3,"sma_120":82.68},{"date":"2024-12-03","open":88.19,"high":88.34,"low":86.25,"close":86.26,"volume":2458369,"rsi_14":69.52,"sma_20":89.48,"sma_60":88.48,"sma_120":82.84},{"date":"2024-12-04","open":86.36,"high":86.92,"low":85.92,"close":86.87,"volume":1725847,"rsi_14":70.45,"sma_20":89.88,"sma_60":88.66,"sma_120":82.99},{"date":"2024-12-05","open":86.8,"high":87.3,"low":86.52,"close":86.6,"volume":2066561,"rsi_14":68.86,"sma_20":90.26,"sma_60":88.82,"sma_120":83.15},{"date":"2024-12-06","open":86.39,"high":86.69,"low":84.84,"close":85.16,"volume":1646754,"rsi_14":54.39,"sma_20":90.55,"sma_60":88.93,"sma_120":83.29},{"date":"2024-12-09","open":84.99,"high":85.15,"low":83.15,"close":83.17,"volume":2639259,"rsi_14":44.19,"sma_20":90.66,"sma_60":88.99,"sma_120":83.41},{"date":"2024-12-10","open":83.0,"high":83.0,"low":81.3,"close":82.3,"volume":3115820,"rsi_14":36.78,"sma_20":90.58,"sma_60":89.02,"sma_120":83.52},{"date":"2024-12-11","open":82.57,"high":82.57,"low":81.27,"close":81.52,"volume":3585561,"rsi_14":32.94,"sma_20":90.52,"sma_60":89.03,"sma_120":83.62},{"date":"2024-12-12","open":82.26,"high":82.85,"low":81.5,"close":81.89,"volume":2129683,"rsi_14":25.35,"sma_20":90.47,"sma_60":89.06,"sma_120":83.72},{"date":"2024-12-13","open":82.09,"high":82.95,"low":81.93,"close":82.71,"volume":2143233,"rsi_14":29.73,"sma_20":90.46,"sma_60":89.12,"sma_120":83.83},{"date":"2024-12-16","open":82.77,"high":82.87,"low":81.86,"close":81.98,"volume":1985338,"rsi_14":24.98,"sma_20":90.31,"sma_60":89.11,"sma_120":83.93},{"date":"2024-12-17","open":81.41,"high":82.21,"low":80.96,"close":81.41,"volume":1810780,"rsi_14":15.26,"sma_20":90.11,"sma_60":89.06,"sma_120":84.04},{"date":"2024-12-18","open":81.3,"high":81.47,"low":79.01,"close":79.06,"volume":2963249,"rsi_14":13.09,"sma_20":89.75,"sma_60":88.99,"sma_120":84.11},{"date":"2024-12-19","open":79.07,"high":80.22,"low":79.07,"close":79.26,"volume":2844447,"rsi_14":13.72,"sma_20":89.39,"sma_60":88.9,"sma_120":84.19},{"date":"2024-12-20","open":78.48,"high":81.15,"low":78.24,"close":81.04,"volume":5833110,"rsi_14":26.2,"sma_20":89.03,"sma_60":88.86,"sma_120":84.29},{"date":"2024-12-23","open":81.03,"high":81.24,"low":79.84,"close":81.2,"volume":1953626,"rsi_14":29.13,"sma_20":88.67,"sma_60":88.81,"sma_120":84.38},{"date":"2024-12-24","open":81.07,"high":81.78,"low":80.93,"close":81.74,"volume":600841,"rsi_14":28.73,"sma_20":88.31,"sma_60":88.75,"sma_120":84.48},{"date":"2024-12-26","open":81.45,"high":81.68,"low":80.79,"close":81.36,"volume":943282,"rsi_14":28.51,"sma_20":87.85,"sma_60":88.67,"sma_120":84.57},{"date":"2024-12-27","open":80.72,"high":81.12,"low":80.23,"close":80.92,"volume":1356050,"rsi_14":30.78,"sma_20":87.39,"sma_60":88.56,"sma_120":84.65},{"date":"2024-12-30","open":80.29,"high":80.74,"low":79.65,"close":80.48,"volume":1246975,"rsi_14":35.15,"sma_20":86.9,"sma_60":88.45,"sma_120":84.72},{"date":"2024-12-31","open":80.55,"high":80.94,"low":80.03,"close":80.5,"volume":1784643,"rsi_14":40.6,"sma_20":86.51,"sma_60":88.32,"sma_120":84.78},{"date":"2025-01-02","open":81.13,"high":81.31,"low":80.41,"close":81.08,"volume":1860937,"rsi_14":47.66,"sma_20":86.2,"sma_60":88.24,"sma_120":84.86},{"date":"2025-01-03","open":81.34,"high":82.66,"low":80.81,"close":82.17,"volume":1685126,"rsi_14":51.42,"sma_20":85.93,"sma_60":88.16,"sma_120":84.95},{"date":"2025-01-06","open":81.52,"high":81.9,"low":80.39,"close":81.65,"volume":2532952,"rsi_14":44.61,"sma_20":85.63,"sma_60":88.09,"sma_120":85.05},{"date":"2025-01-07","open":82.25,"high":82.46,"low":81.07,"close":81.37,"volume":1439845,"rsi_14":46.74,"sma_20":85.41,"sma_60":88.03,"sma_120":85.13},{"date":"2025-01-08","open":81.27,"high":81.67,"low":80.11,"close":81.25,"volume":2174610,"rsi_14":49.09,"sma_20":85.27,"sma_60":87.99,"sma_120":85.23},{"date":"2025-01-10","open":80.91,"high":81.52,"low":80.08,"close":80.25,"volume":2524879,"rsi_14":57.88,"sma_20":85.17,"sma_60":87.91,"sma_120":85.31},{"date":"2025-01-13","open":80.16,"high":80.5,"low":79.32,"close":80.14,"volume":1984520,"rsi_14":55.87,"sma_20":85.09,"sma_60":87.84,"sma_120":85.38},{"date":"2025-01-14","open":80.43,"high":81.58,"low":80.26,"close":81.04,"volume":1497230,"rsi_14":50.0,"sma_20":85.05,"sma_60":87.76,"sma_120":85.45},{"date":"2025-01-15","open":82.44,"high":83.07,"low":81.95,"close":82.19,"volume":1834849,"rsi_14":56.53,"sma_20":85.02,"sma_60":87.7,"sma_120":85.54},{"date":"2025-01-16","open":82.14,"high":84.31,"low":81.97,"close":84.3,"volume":1820843,"rsi_14":64.0,"sma_20":85.14,"sma_60":87.68,"sma_120":85.66},{"date":"2025-01-17","open":84.13,"high":84.59,"low":83.35,"close":83.98,"volume":2714179,"rsi_14":64.33,"sma_20":85.28,"sma_60":87.64,"sma_120":85.76},{"date":"2025-01-21","open":84.7,"high":86.34,"low":84.51,"close":86.12,"volume":2396121,"rsi_14":74.07,"sma_20":85.65,"sma_60":87.65,"sma_120":85.87},{"date":"2025-01-22","open":86.31,"high":86.68,"low":83.91,"close":84.04,"volume":2388664,"rsi_14":64.32,"sma_20":85.9,"sma_60":87.61,"sma_120":85.96},{"date":"2025-01-23","open":84.39,"high":84.75,"low":83.54,"close":84.0,"volume":1593231,"rsi_14":64.07,"sma_20":86.06,"sma_60":87.57,"sma_120":86.03},{"date":"2025-01-24","open":83.53,"high":84.17,"low":83.02,"close":83.89,"volume":2211353,"rsi_14":61.72,"sma_20":86.2,"sma_60":87.55,"sma_120":86.1},{"date":"2025-01-27","open":81.22,"high":81.55,"low":76.41,"close":78.21,"volume":5554915,"rsi_14":38.05,"sma_20":86.01,"sma_60":87.41,"sma_120":86.12},{"date":"2025-01-28","open":78.87,"high":79.26,"low":76.85,"close":77.88,"volume":3509483,"rsi_14":38.49,"sma_20":85.83,"sma_60":87.3,"sma_120":86.16},{"date":"2025-01-29","open":77.59,"high":78.85,"low":77.32,"close":77.84,"volume":2915589,"rsi_14":39.06,"sma_20":85.67,"sma_60":87.19,"sma_120":86.19},{"date":"2025-01-30","open":78.79,"high":80.39,"low":77.95,"close":79.87,"volume":2923564,"rsi_14":46.17,"sma_20":85.64,"sma_60":87.1,"sma_120":86.23},{"date":"2025-01-31","open":79.99,"high":80.62,"low":79.21,"close":79.59,"volume":1854559,"rsi_14":48.1,"sma_20":85.59,"sma_60":87.04,"sma_120":86.26},{"date":"2025-02-03","open":78.61,"high":79.8,"low":78.12,"close":79.53,"volume":2065514,"rsi_14":48.24,"sma_20":85.51,"sma_60":87.06,"sma_120":86.29},{"date":"2025-02-04","open":79.08,"high":80.02,"low":78.49,"close":79.46,"volume":1574260,"rsi_14":45.19,"sma_20":85.36,"sma_60":87.06,"sma_120":86.32},{"date":"2025-02-05","open":79.98,"high":80.79,"low":79.56,"close":80.13,"volume":1572343,"rsi_14":43.52,"sma_20":85.28,"sma_60":87.06,"sma_120":86.35},{"date":"2025-02-06","open":80.73,"high":80.83,"low":79.36,"close":79.96,"volume":1607892,"rsi_14":34.53,"sma_20":85.21,"sma_60":87.06,"sma_120":86.38},{"date":"2025-02-07","open":79.95,"high":80.72,"low":79.6,"close":79.69,"volume":1545103,"rsi_14":34.65,"sma_20":85.13,"sma_60":87.02,"sma_120":86.41},{"date":"2025-02-10","open":79.69,"high":80.16,"low":79.0,"close":79.93,"volume":1536513,"rsi_14":24.33,"sma_20":85.11,"sma_60":86.95,"sma_120":86.43},{"date":"2025-02-11","open":79.59,"high":79.9,"low":78.75,"close":79.81,"volume":2341534,"rsi_14":29.06,"sma_20":85.09,"sma_60":86.9,"sma_120":86.46},{"date":"2025-02-12","open":78.45,"high":80.28,"low":78.45,"close":79.84,"volume":1704764,"rsi_14":29.37,"sma_20":85.03,"sma_60":86.85,"sma_120":86.49},{"date":"2025-02-13","open":80.28,"high":80.45,"low":79.18,"close":79.92,"volume":2132577,"rsi_14":30.24,"sma_20":84.91,"sma_60":86.8,"sma_120":86.51},{"date":"2025-02-14","open":80.23,"high":80.51,"low":79.73,"close":79.75,"volume":1665285,"rsi_14":66.88,"sma_20":84.67,"sma_60":86.71,"sma_120":86.53},{"date":"2025-02-18","open":80.21,"high":81.21,"low":79.75,"close":80.93,"volume":2637575,"rsi_14":78.27,"sma_20":84.51,"sma_60":86.63,"sma_120":86.56},{"date":"2025-02-19","open":80.76,"high":82.18,"low":80.7,"close":81.75,"volume":2514335,"rsi_14":81.64,"sma_20":84.28,"sma_60":86.56,"sma_120":86.6},{"date":"2025-02-20","open":81.6,"high":82.11,"low":80.35,"close":80.67,"volume":2213098,"rsi_14":57.66,"sma_20":84.11,"sma_60":86.47,"sma_120":86.64},{"date":"2025-02-21","open":80.41,"high":80.84,"low":79.4,"close":79.99,"volume":4699114,"rsi_14":53.56,"sma_20":83.9,"sma_60":86.33,"sma_120":86.67},{"date":"2025-02-24","open":79.72,"high":80.68,"low":79.28,"close":80.37,"volume":2279795,"rsi_14":57.14,"sma_20":83.71,"sma_60":86.19,"sma_120":86.7},{"date":"2025-02-25","open":81.28,"high":81.96,"low":76.72,"close":79.3,"volume":3853369,"rsi_14":48.83,"sma_20":83.77,"sma_60":86.03,"sma_120":86.72},{"date":"2025-02-26","open":78.85,"high":80.88,"low":78.68,"close":79.01,"volume":3602271,"rsi_14":41.51,"sma_20":83.83,"sma_60":85.84,"sma_120":86.74},{"date":"2025-02-27","open":79.0,"high":79.49,"low":76.79,"close":76.89,"volume":4382819,"rsi_14":31.96,"sma_20":83.78,"sma_60":85.61,"sma_120":86.74},{"date":"2025-02-28","open":77.93,"high":78.33,"low":76.09,"close":77.32,"volume":6051845,"rsi_14":36.33,"sma_20":83.64,"sma_60":85.39,"sma_120":86.74},{"date":"2025-03-03","open":77.46,"high":78.81,"low":76.89,"close":77.9,"volume":3706020,"rsi_14":38.75,"sma_20":83.55,"sma_60":85.22,"sma_120":86.76},{"date":"2025-03-04","open":77.83,"high":78.67,"low":76.64,"close":77.56,"volume":3373628,"rsi_14":37.84,"sma_20":83.45,"sma_60":85.05,"sma_120":86.77},{"date":"2025-03-05","open":77.14,"high":78.72,"low":77.02,"close":77.8,"volume":4955922,"rsi_14":39.21,"sma_20":83.36,"sma_60":84.88,"sma_120":86.77},{"date":"2025-03-06","open":76.69,"high":76.96,"low":73.82,"close":74.5,"volume":3705206,"rsi_14":28.65,"sma_20":83.07,"sma_60":84.66,"sma_120":86.74},{"date":"2025-03-07","open":74.25,"high":75.47,"low":73.89,"close":75.35,"volume":4391977,"rsi_14":33.55,"sma_20":82.83,"sma_60":84.48,"sma_120":86.7},{"date":"2025-03-10","open":75.03,"high":75.55,"low":73.85,"close":75.48,"volume":5514867,"rsi_14":26.07,"sma_20":82.57,"sma_60":84.33,"sma_120":86.66},{"date":"2025-03-11","open":75.55,"high":76.68,"low":74.93,"close":75.44,"volume":3927673,"rsi_14":20.88,"sma_20":82.31,"sma_60":84.19,"sma_120":86.61},{"date":"2025-03-12","open":75.97,"high":77.34,"low":75.33,"close":76.42,"volume":3191274,"rsi_14":29.34,"sma_20":82.1,"sma_60":84.1,"sma_120":86.56},{"date":"2025-03-13","open":76.41,"high":77.31,"low":75.82,"close":76.58,"volume":2395141,"rsi_14":32.12,"sma_20":81.89,"sma_60":83.99,"sma_120":86.53},{"date":"2025-03-14","open":77.03,"high":78.41,"low":76.67,"close":78.3,"volume":2287104,"rsi_14":39.27,"sma_20":81.78,"sma_60":83.9,"sma_120":86.51},{"date":"2025-03-17","open":78.14,"high":79.56,"low":77.7,"close":78.97,"volume":2031049,"rsi_14":46.08,"sma_20":81.7,"sma_60":83.84,"sma_120":86.47},{"date":"2025-03-18","open":78.3,"high":79.11,"low":78.2,"close":78.92,"volume":3348575,"rsi_14":46.96,"sma_20":81.57,"sma_60":83.79,"sma_120":86.42},{"date":"2025-03-19","open":78.78,"high":80.19,"low":78.69,"close":79.84,"volume":3738413,"rsi_14":60.8,"sma_20":81.43,"sma_60":83.79,"sma_120":86.39},{"date":"2025-03-20","open":79.67,"high":80.38,"low":79.43,"close":80.0,"volume":3100569,"rsi_14":59.8,"sma_20":81.36,"sma_60":83.79,"sma_120":86.35},{"date":"2025-03-21","open":79.62,"high":79.91,"low":79.05,"close":79.69,"volume":5340105,"rsi_14":55.71,"sma_20":81.31,"sma_60":83.75,"sma_120":86.31},{"date":"2025-03-24","open":80.16,"high":81.21,"low":79.95,"close":80.03,"volume":2446264,"rsi_14":58.99,"sma_20":81.26,"sma_60":83.72,"sma_120":86.27},{"date":"2025-03-25","open":79.98,"high":80.46,"low":77.53,"close":78.2,"volume":2615223,"rsi_14":49.03,"sma_20":81.17,"sma_60":83.65,"sma_120":86.2},{"date":"2025-03-26","open":78.21,"high":78.63,"low":77.85,"close":78.3,"volume":2168468,"rsi_14":68.52,"sma_20":81.1,"sma_60":83.59,"sma_120":86.13},{"date":"2025-03-27","open":78.53,"high":78.53,"low":77.33,"close":77.51,"volume":2519299,"rsi_14":59.08,"sma_20":81.1,"sma_60":83.52,"sma_120":86.04},{"date":"2025-03-28","open":78.04,"high":79.14,"low":77.56,"close":78.4,"volume":1907341,"rsi_14":66.27,"sma_20":81.13,"sma_60":83.47,"sma_120":85.96},{"date":"2025-03-31","open":78.18,"high":79.43,"low":77.89,"close":79.04,"volume":3169906,"rsi_14":68.81,"sma_20":81.15,"sma_60":83.43,"sma_120":85.88},{"date":"2025-04-01","open":78.97,"high":80.08,"low":78.83,"close":79.96,"volume":2208169,"rsi_14":68.62,"sma_20":81.25,"sma_60":83.4,"sma_120":85.82},{"date":"2025-04-02","open":79.32,"high":80.64,"low":79.01,"close":80.47,"volume":2352305,"rsi_14":69.72,"sma_20":81.35,"sma_60":83.36,"sma_120":85.76},{"date":"2025-04-03","open":79.47,"high":80.22,"low":78.13,"close":78.32,"volume":2666732,"rsi_14":50.09,"sma_20":81.52,"sma_60":83.29,"sma_120":85.69},{"date":"2025-04-04","open":78.09,"high":79.1,"low":73.86,"close":74.65,"volume":4819836,"rsi_14":33.74,"sma_20":81.45,"sma_60":83.16,"sma_120":85.6},{"date":"2025-04-07","open":73.58,"high":75.87,"low":71.71,"close":74.08,"volume":4481393,"rsi_14":32.48,"sma_20":81.38,"sma_60":83.03,"sma_120":85.51},{"date":"2025-04-08","open":76.06,"high":76.76,"low":73.56,"close":74.62,"volume":4259854,"rsi_14":30.59,"sma_20":81.34,"sma_60":82.92,"sma_120":85.41},{"date":"2025-04-09","open":74.44,"high":78.88,"low":72.19,"close":78.59,"volume":5342834,"rsi_14":45.91,"sma_20":81.45,"sma_60":82.88,"sma_120":85.36},{"date":"2025-04-10","open":77.95,"high":78.69,"low":76.15,"close":78.01,"volume":4349050,"rsi_14":45.2,"sma_20":81.52,"sma_60":82.82,"sma_120":85.29},{"date":"2025-04-11","open":77.86,"high":79.2,"low":76.82,"close":78.89,"volume":2495281,"rsi_14":46.83,"sma_20":81.55,"sma_60":82.75,"sma_120":85.22},{"date":"2025-04-14","open":79.71,"high":80.71,"low":79.23,"close":80.36,"volume":2202400,"rsi_14":56.11,"sma_20":81.63,"sma_60":82.67,"sma_120":85.17},{"date":"2025-04-15","open":80.83,"high":81.15,"low":80.09,"close":80.22,"volume":1651118,"rsi_14":55.42,"sma_20":81.69,"sma_60":82.59,"sma_120":85.12},{"date":"2025-04-16","open":80.31,"high":80.69,"low":79.29,"close":79.74,"volume":1989628,"rsi_14":56.4,"sma_20":81.69,"sma_60":82.47,"sma_120":85.06},{"date":"2025-04-17","open":80.22,"high":81.41,"low":79.96,"close":80.06,"volume":2125183,"rsi_14":54.93,"sma_20":81.69,"sma_60":82.39,"sma_120":85.0},{"date":"2025-04-21","open":79.71,"high":79.93,"low":76.13,"close":77.07,"volume":1985152,"rsi_14":44.87,"sma_20":81.56,"sma_60":82.25,"sma_120":84.91},{"date":"2025-04-22","open":78.13,"high":79.35,"low":77.67,"close":78.75,"volume":1839883,"rsi_14":46.97,"sma_20":81.49,"sma_60":82.15,"sma_120":84.85},{"date":"2025-04-23","open":79.94,"high":80.61,"low":77.97,"close":78.6,"volume":2946582,"rsi_14":45.22,"sma_20":81.51,"sma_60":82.15,"sma_120":84.78},{"date":"2025-04-24","open":78.62,"high":79.26,"low":77.87,"close":78.48,"volume":2634538,"rsi_14":50.47,"sma_20":81.52,"sma_60":82.15,"sma_120":84.73},{"date":"2025-04-25","open":78.37,"high":78.74,"low":77.29,"close":77.82,"volume":2886118,"rsi_14":60.9,"sma_20":81.54,"sma_60":82.14,"sma_120":84.66},{"date":"2025-04-28","open":77.62,"high":78.12,"low":77.09,"close":77.7,"volume":3615089,"rsi_14":62.85,"sma_20":81.5,"sma_60":82.09,"sma_120":84.59},{"date":"2025-04-29","open":77.22,"high":78.45,"low":77.22,"close":78.38,"volume":3076736,"rsi_14":63.2,"sma_20":81.47,"sma_60":82.06,"sma_120":84.55},{"date":"2025-04-30","open":77.47,"high":77.51,"low":74.67,"close":76.76,"volume":4465550,"rsi_14":42.31,"sma_20":81.3,"sma_60":82.0,"sma_120":84.53},{"date":"2025-05-01","open":76.49,"high":77.4,"low":75.38,"close":75.54,"volume":4684509,"rsi_14":40.14,"sma_20":81.04,"sma_60":81.92,"sma_120":84.49},{"date":"2025-05-02","open":76.29,"high":76.68,"low":75.18,"close":76.33,"volume":2203339,"rsi_14":39.72,"sma_20":80.94,"sma_60":81.84,"sma_120":84.45},{"date":"2025-05-05","open":75.91,"high":76.02,"low":75.04,"close":75.25,"volume":3537956,"rsi_14":28.79,"sma_20":80.97,"sma_60":81.75,"sma_120":84.4},{"date":"2025-05-06","open":74.92,"high":77.29,"low":74.86,"close":76.54,"volume":2910467,"rsi_14":36.07,"sma_20":81.1,"sma_60":81.68,"sma_120":84.35},{"date":"2025-05-07","open":76.24,"high":77.3,"low":75.66,"close":76.63,"volume":2510383,"rsi_14":37.86,"sma_20":81.2,"sma_60":81.62,"sma_120":84.28},{"date":"2025-05-08","open":76.37,"high":77.13,"low":75.74,"close":76.33,"volume":3549449,"rsi_14":35.44,"sma_20":81.08,"sma_60":81.54,"sma_120":84.22},{"date":"2025-05-09","open":76.56,"high":76.83,"low":75.54,"close":75.81,"volume":1793081,"rsi_14":43.91,"sma_20":80.97,"sma_60":81.46,"sma_120":84.16},{"date":"2025-05-12","open":75.88,"high":76.39,"low":75.34,"close":75.88,"volume":3377825,"rsi_14":33.52,"sma_20":80.81,"sma_60":81.38,"sma_120":84.09},{"date":"2025-05-13","open":75.76,"high":76.31,"low":74.31,"close":74.52,"volume":2767454,"rsi_14":29.43,"sma_20":80.51,"sma_60":81.28,"sma_120":83.99},{"date":"2025-05-14","open":74.57,"high":74.57,"low":72.99,"close":74.23,"volume":3171204,"rsi_14":28.92,"sma_20":80.2,"sma_60":81.15,"sma_120":83.89},{"date":"2025-05-15","open":74.57,"high":75.56,"low":74.5,"close":75.33,"volume":3689497,"rsi_14":38.2,"sma_20":79.97,"sma_60":81.03,"sma_120":83.8},{"date":"2025-05-16","open":75.54,"high":76.2,"low":75.03,"close":76.15,"volume":3990107,"rsi_14":43.11,"sma_20":79.77,"sma_60":80.94,"sma_120":83.7},{"date":"2025-05-19","open":75.6,"high":76.64,"low":75.28,"close":76.61,"volume":3011719,"rsi_14":41.97,"sma_20":79.74,"sma_60":80.87,"sma_120":83.6},{"date":"2025-05-20","open":76.05,"high":76.69,"low":75.71,"close":76.23,"volume":2810518,"rsi_14":47.25,"sma_20":79.61,"sma_60":80.79,"sma_120":83.49},{"date":"2025-05-21","open":75.86,"high":76.21,"low":74.66,"close":74.81,"volume":3480205,"rsi_14":46.29,"sma_20":79.41,"sma_60":80.7,"sma_120":83.36},{"date":"2025-05-22","open":74.49,"high":74.95,"low":73.7,"close":74.31,"volume":3150472,"rsi_14":39.54,"sma_20":79.19,"sma_60":80.61,"sma_120":83.22},{"date":"2025-05-23","open":74.7,"high":75.98,"low":74.17,"close":75.83,"volume":2572135,"rsi_14":52.89,"sma_20":79.09,"sma_60":80.58,"sma_120":83.09},{"date":"2025-05-27","open":76.56,"high":76.65,"low":75.88,"close":76.45,"volume":2953122,"rsi_14":49.49,"sma_20":79.03,"sma_60":80.55,"sma_120":82.97},{"date":"2025-05-28","open":76.25,"high":76.69,"low":74.73,"close":75.0,"volume":2192977,"rsi_14":42.45,"sma_20":78.85,"sma_60":80.49,"sma_120":82.85},{"date":"2025-05-29","open":75.0,"high":76.43,"low":74.7,"close":76.4,"volume":2544012,"rsi_14":50.28,"sma_20":78.83,"sma_60":80.46,"sma_120":82.76},{"date":"2025-05-30","open":76.48,"high":78.16,"low":76.16,"close":77.82,"volume":12247488,"rsi_14":57.83,"sma_20":78.95,"sma_60":80.45,"sma_120":82.67},{"date":"2025-06-02","open":77.55,"high":79.42,"low":77.15,"close":78.66,"volume":3701840,"rsi_14":60.21,"sma_20":79.07,"sma_60":80.51,"sma_120":82.59},{"date":"2025-06-03","open":79.95,"high":80.09,"low":78.95,"close":79.05,"volume":4132649,"rsi_14":67.96,"sma_20":79.27,"sma_60":80.56,"sma_120":82.52},{"date":"2025-06-04","open":78.53,"high":79.04,"low":77.14,"close":77.21,"volume":3315312,"rsi_14":60.5,"sma_20":79.3,"sma_60":80.59,"sma_120":82.46},{"date":"2025-06-05","open":77.21,"high":77.3,"low":76.56,"close":76.67,"volume":2112708,"rsi_14":54.9,"sma_20":79.31,"sma_60":80.61,"sma_120":82.4},{"date":"2025-06-06","open":77.27,"high":77.27,"low":76.25,"close":77.02,"volume":2017433,"rsi_14":53.32,"sma_20":79.34,"sma_60":80.63,"sma_120":82.36},{"date":"2025-06-09","open":77.03,"high":77.83,"low":76.14,"close":77.14,"volume":2671542,"rsi_14":49.71,"sma_20":79.38,"sma_60":80.62,"sma_120":82.31},{"date":"2025-06-10","open":77.12,"high":77.31,"low":76.16,"close":76.89,"volume":2346434,"rsi_14":50.22,"sma_20":79.4,"sma_60":80.59,"sma_120":82.25},{"date":"2025-06-11","open":77.59,"high":78.34,"low":77.22,"close":78.22,"volume":3647539,"rsi_14":60.83,"sma_20":79.56,"sma_60":80.57,"sma_120":82.2},{"date":"2025-06-12","open":78.06,"high":79.11,"low":77.94,"close":78.95,"volume":3360095,"rsi_14":65.28,"sma_20":79.77,"sma_60":80.56,"sma_120":82.17},{"date":"2025-06-13","open":78.68,"high":78.74,"low":77.92,"close":78.41,"volume":2451072,"rsi_14":58.04,"sma_20":79.9,"sma_60":80.52,"sma_120":82.15},{"date":"2025-06-16","open":78.66,"high":79.36,"low":78.2,"close":78.56,"volume":2525873,"rsi_14":56.39,"sma_20":80.0,"sma_60":80.48,"sma_120":82.14},{"date":"2025-06-17","open":78.21,"high":78.95,"low":77.44,"close":78.45,"volume":2946308,"rsi_14":63.64,"sma_20":80.06,"sma_60":80.45,"sma_120":82.1},{"date":"2025-06-18","open":78.58,"high":79.81,"low":78.32,"close":79.47,"volume":3579741,"rsi_14":62.25,"sma_20":80.2,"sma_60":80.43,"sma_120":82.08},{"date":"2025-06-20","open":79.59,"high":79.92,"low":79.11,"close":79.47,"volume":5286114,"rsi_14":55.99,"sma_20":80.41,"sma_60":80.44,"sma_120":82.05},{"date":"2025-06-23","open":79.71,"high":80.78,"low":79.71,"close":80.67,"volume":2569005,"rsi_14":57.74,"sma_20":80.7,"sma_60":80.47,"sma_120":82.03},{"date":"2025-06-24","open":80.38,"high":81.08,"low":80.13,"close":80.47,"volume":1982856,"rsi_14":54.51,"sma_20":80.91,"sma_60":80.51,"sma_120":82.01},{"date":"2025-06-25","open":80.26,"high":80.78,"low":79.45,"close":80.1,"volume":2787865,"rsi_14":65.61,"sma_20":81.07,"sma_60":80.53,"sma_120":82.0},{"date":"2025-06-26","open":79.98,"high":80.43,"low":79.48,"close":80.37,"volume":2388113,"rsi_14":71.98,"sma_20":81.32,"sma_60":80.54,"sma_120":81.99},{"date":"2025-06-27","open":80.37,"high":81.47,"low":80.31,"close":80.85,"volume":2756002,"rsi_14":72.43,"sma_20":81.52,"sma_60":80.55,"sma_120":81.97},{"date":"2025-06-30","open":80.83,"high":81.66,"low":80.56,"close":81.49,"volume":2842754,"rsi_14":79.74,"sma_20":81.67,"sma_60":80.56,"sma_120":81.96},{"date":"2025-07-01","open":81.25,"high":81.89,"low":80.0,"close":80.22,"volume":2667854,"rsi_14":70.0,"sma_20":81.72,"sma_60":80.58,"sma_120":81.93},{"date":"2025-07-02","open":80.02,"high":80.1,"low":78.53,"close":78.62,"volume":2221920,"rsi_14":52.31,"sma_20":81.67,"sma_60":80.64,"sma_120":81.9},{"date":"2025-07-03","open":78.5,"high":79.2,"low":78.02,"close":78.57,"volume":2018416,"rsi_14":47.61,"sma_20":81.71,"sma_60":80.7,"sma_120":81.86},{"date":"2025-07-07","open":79.86,"high":79.98,"low":79.05,"close":79.66,"volume":2275597,"rsi_14":57.39,"sma_20":81.83,"sma_60":80.78,"sma_120":81.85},{"date":"2025-07-08","open":79.09,"high":79.42,"low":78.2,"close":78.99,"volume":2070196,"rsi_14":52.38,"sma_20":81.9,"sma_60":80.78,"sma_120":81.83},{"date":"2025-07-09","open":79.08,"high":79.32,"low":78.08,"close":78.96,"volume":1848369,"rsi_14":52.89,"sma_20":81.99,"sma_60":80.78,"sma_120":81.8},{"date":"2025-07-10","open":78.09,"high":79.72,"low":78.09,"close":79.53,"volume":1791856,"rsi_14":50.34,"sma_20":82.13,"sma_60":80.78,"sma_120":81.76},{"date":"2025-07-11","open":78.63,"high":80.08,"low":78.59,"close":79.91,"volume":1870769,"rsi_14":52.48,"sma_20":82.22,"sma_60":80.76,"sma_120":81.71},{"date":"2025-07-14","open":79.4,"high":80.63,"low":79.24,"close":80.34,"volume":2358735,"rsi_14":47.95,"sma_20":82.29,"sma_60":80.75,"sma_120":81.67},{"date":"2025-07-15","open":80.07,"high":80.32,"low":78.92,"close":79.23,"volume":3581824,"rsi_14":43.07,"sma_20":82.33,"sma_60":80.73,"sma_120":81.6},{"date":"2025-07-16","open":78.64,"high":79.77,"low":78.64,"close":79.54,"volume":2520288,"rsi_14":46.84,"sma_20":82.38,"sma_60":80.71,"sma_120":81.55},{"date":"2025-07-17","open":79.31,"high":80.74,"low":79.2,"close":80.1,"volume":2510046,"rsi_14":48.52,"sma_20":82.47,"sma_60":80.76,"sma_120":81.51},{"date":"2025-07-18","open":80.54,"high":82.06,"low":80.48,"close":81.61,"volume":3009324,"rsi_14":53.74,"sma_20":82.58,"sma_60":80.79,"sma_120":81.47},{"date":"2025-07-21","open":81.76,"high":82.69,"low":81.57,"close":81.71,"volume":2445912,"rsi_14":51.15,"sma_20":82.69,"sma_60":80.84,"sma_120":81.49},{"date":"2025-07-22","open":81.88,"high":83.04,"low":81.76,"close":83.04,"volume":2769136,"rsi_14":64.51,"sma_20":82.82,"sma_60":80.9,"sma_120":81.53},{"date":"2025-07-23","open":84.07,"high":85.21,"low":83.39,"close":83.9,"volume":3649774,"rsi_14":79.33,"sma_20":82.99,"sma_60":81.0,"sma_120":81.57},{"date":"2025-07-24","open":84.05,"high":84.33,"low":83.08,"close":84.15,"volume":2004434,"rsi_14":80.32,"sma_20":83.2,"sma_60":81.1,"sma_120":81.59},{"date":"2025-07-25","open":84.19,"high":84.93,"low":83.96,"close":84.78,"volume":1917996,"rsi_14":79.29,"sma_20":83.43,"sma_60":81.2,"sma_120":81.63},{"date":"2025-07-28","open":84.76,"high":84.76,"low":83.7,"close":84.16,"volume":1866060,"rsi_14":79.73,"sma_20":83.6,"sma_60":81.32,"sma_120":81.66},{"date":"2025-07-29","open":84.59,"high":85.85,"low":84.24,"close":85.79,"volume":2072015,"rsi_14":83.15,"sma_20":83.82,"sma_60":81.48,"sma_120":81.7},{"date":"2025-07-30","open":85.76,"high":86.85,"low":85.57,"close":86.05,"volume":2682727,"rsi_14":82.62,"sma_20":84.12,"sma_60":81.64,"sma_120":81.74},{"date":"2025-07-31","open":85.47,"high":87.22,"low":85.34,"close":86.93,"volume":2448414,"rsi_14":83.46,"sma_20":84.55,"sma_60":81.83,"sma_120":81.79},{"date":"2025-08-01","open":86.93,"high":87.04,"low":85.81,"close":86.14,"volume":2460264,"rsi_14":76.68,"sma_20":84.94,"sma_60":81.98,"sma_120":81.83},{"date":"2025-08-04","open":86.56,"high":87.78,"low":86.42,"close":87.27,"volume":2475891,"rsi_14":86.98,"sma_20":85.33,"sma_60":82.16,"sma_120":81.89},{"date":"2025-08-05","open":86.63,"high":88.35,"low":84.47,"close":85.37,"volume":3576897,"rsi_14":73.33,"sma_20":85.66,"sma_60":82.3,"sma_120":81.92},{"date":"2025-08-06","open":85.39,"high":85.8,"low":83.12,"close":83.14,"volume":4032363,"rsi_14":60.7,"sma_20":85.88,"sma_60":82.42,"sma_120":81.94},{"date":"2025-08-07","open":82.86,"high":84.94,"low":82.86,"close":84.69,"volume":2691723,"rsi_14":60.81,"sma_20":86.14,"sma_60":82.56,"sma_120":81.97},{"date":"2025-08-08","open":85.17,"high":85.38,"low":84.32,"close":84.89,"volume":2400788,"rsi_14":61.1,"sma_20":86.4,"sma_60":82.73,"sma_120":82.0},{"date":"2025-08-11","open":84.89,"high":85.17,"low":83.49,"close":83.79,"volume":3115345,"rsi_14":52.59,"sma_20":86.58,"sma_60":82.88,"sma_120":82.02},{"date":"2025-08-12","open":83.95,"high":85.38,"low":83.76,"close":85.04,"volume":2214934,"rsi_14":53.89,"sma_20":86.88,"sma_60":83.04,"sma_120":82.03},{"date":"2025-08-13","open":85.36,"high":85.83,"low":84.02,"close":84.88,"volume":2343291,"rsi_14":52.5,"sma_20":87.15,"sma_60":83.18,"sma_120":82.06},{"date":"2025-08-14","open":84.78,"high":84.78,"low":83.88,"close":84.04,"volume":1452832,"rsi_14":47.4,"sma_20":87.35,"sma_60":83.29,"sma_120":82.08},{"date":"2025-08-15","open":84.01,"high":84.01,"low":82.41,"close":82.61,"volume":2922549,"rsi_14":44.89,"sma_20":87.4,"sma_60":83.39,"sma_120":82.09},{"date":"2025-08-18","open":82.59,"high":82.82,"low":81.29,"close":81.44,"volume":2494199,"rsi_14":35.41,"sma_20":87.39,"sma_60":83.5,"sma_120":82.1},{"date":"2025-08-19","open":81.52,"high":81.95,"low":81.41,"close":81.9,"volume":1780006,"rsi_14":36.24,"sma_20":87.33,"sma_60":83.62,"sma_120":82.11},{"date":"2025-08-20","open":81.96,"high":82.85,"low":81.88,"close":82.45,"volume":2540963,"rsi_14":34.82,"sma_20":87.25,"sma_60":83.72,"sma_120":82.15},{"date":"2025-08-21","open":82.4,"high":82.93,"low":80.55,"close":80.64,"volume":2507888,"rsi_14":32.58,"sma_20":87.07,"sma_60":83.78,"sma_120":82.17},{"date":"2025-08-22","open":81.02,"high":81.32,"low":80.37,"close":81.04,"volume":3117087,"rsi_14":29.28,"sma_20":86.88,"sma_60":83.87,"sma_120":82.18},{"date":"2025-08-25","open":80.78,"high":81.13,"low":79.63,"close":79.97,"volume":2457538,"rsi_14":31.02,"sma_20":86.66,"sma_60":83.93,"sma_120":82.19},{"date":"2025-08-26","open":79.98,"high":80.82,"low":79.76,"close":80.82,"volume":6505515,"rsi_14":40.94,"sma_20":86.4,"sma_60":83.97,"sma_120":82.21},{"date":"2025-08-27","open":80.83,"high":81.08,"low":80.08,"close":80.21,"volume":2546883,"rsi_14":31.13,"sma_20":86.1,"sma_60":83.98,"sma_120":82.25},{"date":"2025-08-28","open":80.08,"high":80.48,"low":79.54,"close":79.96,"volume":2046085,"rsi_14":29.33,"sma_20":85.74,"sma_60":83.99,"sma_120":82.27},{"date":"2025-08-29","open":79.97,"high":80.46,"low":79.4,"close":79.71,"volume":2254790,"rsi_14":31.58,"sma_20":85.41,"sma_60":84.02,"sma_120":82.31},{"date":"2025-09-02","open":79.32,"high":79.4,"low":78.69,"close":79.21,"volume":2395276,"rsi_14":21.76,"sma_20":84.99,"sma_60":84.05,"sma_120":82.33},{"date":"2025-09-03","open":78.72,"high":79.28,"low":78.44,"close":78.76,"volume":1589069,"rsi_14":21.17,"sma_20":84.65,"sma_60":84.07,"sma_120":82.35},{"date":"2025-09-04","open":79.26,"high":79.84,"low":78.31,"close":79.13,"volume":2478725,"rsi_14":25.79,"sma_20":84.44,"sma_60":84.11,"sma_120":82.36},{"date":"2025-09-05","open":79.02,"high":79.25,"low":77.95,"close":78.54,"volume":1798506,"rsi_14":28.13,"sma_20":84.13,"sma_60":84.13,"sma_120":82.36},{"date":"2025-09-08","open":78.59,"high":78.6,"low":77.21,"close":77.64,"volume":3007565,"rsi_14":28.94,"sma_20":83.75,"sma_60":84.12,"sma_120":82.34},{"date":"2025-09-09","open":77.67,"high":78.25,"low":77.34,"close":78.06,"volume":3116637,"rsi_14":24.61,"sma_20":83.42,"sma_60":84.1,"sma_120":82.33},{"date":"2025-09-10","open":78.27,"high":79.95,"low":78.07,"close":79.74,"volume":4373277,"rsi_14":33.17,"sma_20":83.12,"sma_60":84.11,"sma_120":82.31},{"date":"2025-09-11","open":79.84,"high":80.46,"low":79.31,"close":80.05,"volume":2229339,"rsi_14":42.73,"sma_20":82.84,"sma_60":84.12,"sma_120":82.3},{"date":"2025-09-12","open":79.88,"high":80.91,"low":79.86,"close":80.69,"volume":1703320,"rsi_14":44.33,"sma_20":82.63,"sma_60":84.15,"sma_120":82.3},{"date":"2025-09-15","open":80.76,"high":81.64,"low":80.75,"close":80.96,"volume":2281633,"rsi_14":52.29,"sma_20":82.51,"sma_60":84.17,"sma_120":82.3},{"date":"2025-09-16","open":80.58,"high":80.92,"low":79.17,"close":79.26,"volume":1707305,"rsi_14":37.46,"sma_20":82.37,"sma_60":84.15,"sma_120":82.3},{"date":"2025-09-17","open":79.63,"high":80.0,"low":78.28,"close":78.49,"volume":3405542,"rsi_14":36.8,"sma_20":82.16,"sma_60":84.1,"sma_120":82.29},{"date":"2025-09-18","open":78.66,"high":79.93,"low":78.21,"close":79.23,"volume":2426337,"rsi_14":42.74,"sma_20":81.96,"sma_60":84.07,"sma_120":82.29},{"date":"2025-09-19","open":79.4,"high":79.93,"low":78.87,"close":79.63,"volume":4629456,"rsi_14":46.27,"sma_20":81.88,"sma_60":84.05,"sma_120":82.29},{"date":"2025-09-22","open":79.68,"high":80.06,"low":78.74,"close":79.75,"volume":2331381,"rsi_14":49.57,"sma_20":81.78,"sma_60":84.03,"sma_120":82.29},{"date":"2025-09-23","open":79.94,"high":80.31,"low":79.48,"close":80.22,"volume":1894186,"rsi_14":54.56,"sma_20":81.76,"sma_60":84.01,"sma_120":82.28},{"date":"2025-09-24","open":80.33,"high":80.8,"low":80.11,"close":80.41,"volume":2460283,"rsi_14":53.63,"sma_20":81.71,"sma_60":83.98,"sma_120":82.27},{"date":"2025-09-25","open":80.05,"high":80.29,"low":78.82,"close":78.92,"volume":2627560,"rsi_14":48.82,"sma_20":81.61,"sma_60":83.94,"sma_120":82.26},{"date":"2025-09-26","open":79.23,"high":80.34,"low":79.0,"close":80.31,"volume":2326361,"rsi_14":59.92,"sma_20":81.59,"sma_60":83.96,"sma_120":82.3},{"date":"2025-09-29","open":80.32,"high":81.22,"low":79.54,"close":81.03,"volume":2906847,"rsi_14":63.65,"sma_20":81.63,"sma_60":83.99,"sma_120":82.35},{"date":"2025-09-30","open":81.01,"high":81.47,"low":80.6,"close":81.44,"volume":2568813,"rsi_14":58.82,"sma_20":81.71,"sma_60":84.01,"sma_120":82.4},{"date":"2025-10-01","open":81.43,"high":81.9,"low":80.47,"close":80.55,"volume":2213509,"rsi_14":52.49,"sma_20":81.77,"sma_60":84.03,"sma_120":82.4},{"date":"2025-10-02","open":80.4,"high":80.72,"low":79.17,"close":79.61,"volume":3159077,"rsi_14":44.85,"sma_20":81.77,"sma_60":84.03,"sma_120":82.4},{"date":"2025-10-03","open":79.89,"high":80.36,"low":79.55,"close":80.02,"volume":3053006,"rsi_14":45.55,"sma_20":81.81,"sma_60":84.03,"sma_120":82.4},{"date":"2025-10-06","open":80.51,"high":80.58,"low":78.18,"close":79.86,"volume":3741484,"rsi_14":53.33,"sma_20":81.89,"sma_60":84.01,"sma_120":82.39},{"date":"2025-10-07","open":79.62,"high":80.26,"low":78.22,"close":78.57,"volume":3351541,"rsi_14":50.46,"sma_20":81.92,"sma_60":83.97,"sma_120":82.36},{"date":"2025-10-08","open":78.83,"high":80.67,"low":78.31,"close":79.82,"volume":3850936,"rsi_14":52.94,"sma_20":81.92,"sma_60":83.97,"sma_120":82.35},{"date":"2025-10-09","open":80.29,"high":80.53,"low":79.13,"close":79.43,"volume":2471644,"rsi_14":49.03,"sma_20":81.89,"sma_60":83.96,"sma_120":82.34},{"date":"2025-10-10","open":79.71,"high":80.34,"low":78.26,"close":78.7,"volume":2713160,"rsi_14":45.08,"sma_20":81.79,"sma_60":83.92,"sma_120":82.34},{"date":"2025-10-13","open":78.8,"high":80.38,"low":78.56,"close":79.76,"volume":2235621,"rsi_14":47.97,"sma_20":81.73,"sma_60":83.88,"sma_120":82.34},{"date":"2025-10-14","open":79.54,"high":81.3,"low":79.52,"close":80.45,"volume":2588863,"rsi_14":50.17,"sma_20":81.79,"sma_60":83.85,"sma_120":82.34},{"date":"2025-10-15","open":81.18,"high":83.15,"low":80.87,"close":82.68,"volume":3361011,"rsi_14":64.96,"sma_20":82.0,"sma_60":83.83,"sma_120":82.37},{"date":"2025-10-16","open":83.15,"high":83.85,"low":81.92,"close":82.3,"volume":2713711,"rsi_14":58.61,"sma_20":82.16,"sma_60":83.79,"sma_120":82.4},{"date":"2025-10-17","open":82.11,"high":82.75,"low":81.49,"close":82.7,"volume":2546819,"rsi_14":57.43,"sma_20":82.32,"sma_60":83.76,"sma_120":82.43},{"date":"2025-10-20","open":82.93,"high":84.01,"low":82.48,"close":82.78,"volume":2151778,"rsi_14":56.13,"sma_20":82.47,"sma_60":83.71,"sma_120":82.45},{"date":"2025-10-21","open":82.92,"high":83.01,"low":80.63,"close":81.11,"volume":1958966,"rsi_14":52.38,"sma_20":82.52,"sma_60":83.65,"sma_120":82.48},{"date":"2025-10-22","open":81.99,"high":82.06,"low":81.1,"close":81.76,"volume":2024843,"rsi_14":59.47,"sma_20":82.59,"sma_60":83.57,"sma_120":82.52},{"date":"2025-10-23","open":82.18,"high":82.21,"low":80.39,"close":80.73,"volume":1838754,"rsi_14":52.97,"sma_20":82.68,"sma_60":83.46,"sma_120":82.55},{"date":"2025-10-24","open":81.48,"high":81.48,"low":80.67,"close":81.1,"volume":3082020,"rsi_14":55.07,"sma_20":82.72,"sma_60":83.35,"sma_120":82.59},{"date":"2025-10-27","open":81.21,"high":81.6,"low":80.69,"close":81.43,"volume":1847113,"rsi_14":62.68,"sma_20":82.74,"sma_60":83.26,"sma_120":82.62},{"date":"2025-10-28","open":81.15,"high":81.45,"low":79.29,"close":79.3,"volume":2157010,"rsi_14":47.87,"sma_20":82.63,"sma_60":83.11,"sma_120":82.63},{"date":"2025-10-29","open":79.4,"high":79.76,"low":78.2,"close":78.35,"volume":2535407,"rsi_14":45.74,"sma_20":82.52,"sma_60":82.98,"sma_120":82.64},{"date":"2025-10-30","open":78.22,"high":79.44,"low":78.07,"close":78.8,"volume":2527001,"rsi_14":50.39,"sma_20":82.48,"sma_60":82.9,"sma_120":82.66},{"date":"2025-10-31","open":78.14,"high":79.4,"low":77.65,"close":78.61,"volume":3539587,"rsi_14":45.02,"sma_20":82.41,"sma_60":82.78,"sma_120":82.67},{"date":"2025-11-03","open":78.87,"high":79.89,"low":77.63,"close":79.39,"volume":3974555,"rsi_14":45.48,"sma_20":82.38,"sma_60":82.68,"sma_120":82.7},{"date":"2025-11-04","open":78.77,"high":80.17,"low":78.08,"close":79.84,"volume":2344586,"rsi_14":35.61,"sma_20":82.45,"sma_60":82.6,"sma_120":82.74},{"date":"2025-11-05","open":80.27,"high":80.27,"low":77.37,"close":77.93,"volume":3628882,"rsi_14":30.82,"sma_20":82.35,"sma_60":82.46,"sma_120":82.75},{"date":"2025-11-06","open":78.36,"high":80.79,"low":78.36,"close":80.41,"volume":4687315,"rsi_14":41.49,"sma_20":82.4,"sma_60":82.38,"sma_120":82.78},{"date":"2025-11-07","open":80.23,"high":81.3,"low":79.71,"close":81.3,"volume":3764324,"rsi_14":44.81,"sma_20":82.53,"sma_60":82.32,"sma_120":82.81},{"date":"2025-11-10","open":81.01,"high":81.79,"low":80.78,"close":81.23,"volume":2173441,"rsi_14":50.46,"sma_20":82.61,"sma_60":82.28,"sma_120":82.84},{"date":"2025-11-11","open":81.16,"high":81.76,"low":80.83,"close":81.72,"volume":1319921,"rsi_14":49.84,"sma_20":82.67,"sma_60":82.28,"sma_120":82.89},{"date":"2025-11-12","open":81.68,"high":81.82,"low":80.91,"close":81.51,"volume":2209227,"rsi_14":53.33,"sma_20":82.61,"sma_60":82.26,"sma_120":82.94},{"date":"2025-11-13","open":81.3,"high":81.62,"low":80.19,"close":80.4,"volume":2268342,"rsi_14":47.18,"sma_20":82.52,"sma_60":82.21,"sma_120":82.97},{"date":"2025-11-14","open":80.39,"high":81.42,"low":79.96,"close":80.84,"volume":2378676,"rsi_14":47.63,"sma_20":82.42,"sma_60":82.21,"sma_120":82.99},{"date":"2025-11-17","open":80.96,"high":80.96,"low":79.73,"close":80.48,"volume":2567510,"rsi_14":55.42,"sma_20":82.3,"sma_60":82.19,"sma_120":83.03},{"date":"2025-11-18","open":80.3,"high":81.09,"low":80.16,"close":80.37,"volume":1857429,"rsi_14":60.16,"sma_20":82.26,"sma_60":82.18,"sma_120":83.05},{"date":"2025-11-19","open":80.41,"high":80.8,"low":79.06,"close":79.15,"volume":2118138,"rsi_14":51.64,"sma_20":82.13,"sma_60":82.14,"sma_120":83.05},{"date":"2025-11-20","open":80.33,"high":81.0,"low":78.73,"close":78.81,"volume":2962463,"rsi_14":50.9,"sma_20":82.03,"sma_60":82.11,"sma_120":83.04},{"date":"2025-11-21","open":79.2,"high":79.59,"low":78.39,"close":79.3,"volume":2581494,"rsi_14":49.59,"sma_20":81.94,"sma_60":82.09,"sma_120":83.04},{"date":"2025-11-24","open":79.44,"high":80.39,"low":78.9,"close":80.15,"volume":3715121,"rsi_14":51.42,"sma_20":81.87,"sma_60":82.08,"sma_120":83.05},{"date":"2025-11-25","open":80.45,"high":80.56,"low":79.54,"close":80.17,"volume":1304603,"rsi_14":62.34,"sma_20":81.92,"sma_60":82.09,"sma_120":83.07},{"date":"2025-11-26","open":80.28,"high":81.64,"low":80.25,"close":81.24,"volume":1529154,"rsi_14":55.4,"sma_20":82.07,"sma_60":82.12,"sma_120":83.1},{"date":"2025-11-28","open":81.24,"high":81.77,"low":80.97,"close":81.5,"volume":1335017,"rsi_14":51.45,"sma_20":82.21,"sma_60":82.15,"sma_120":83.13},{"date":"2025-12-01","open":80.9,"high":81.18,"low":79.47,"close":79.6,"volume":2890153,"rsi_14":40.83,"sma_20":82.26,"sma_60":82.16,"sma_120":83.14},{"date":"2025-12-02","open":79.78,"high":79.82,"low":78.15,"close":78.73,"volume":2878608,"rsi_14":33.83,"sma_20":82.22,"sma_60":82.16,"sma_120":83.14},{"date":"2025-12-03","open":78.78,"high":79.28,"low":78.09,"close":78.59,"volume":3278197,"rsi_14":34.11,"sma_20":82.16,"sma_60":82.17,"sma_120":83.14},{"date":"2025-12-04","open":78.67,"high":79.52,"low":78.52,"close":78.82,"volume":2066520,"rsi_14":40.47,"sma_20":82.2,"sma_60":82.16,"sma_120":83.13},{"date":"2025-12-05","open":78.43,"high":78.76,"low":77.62,"close":77.65,"volume":4567794,"rsi_14":32.32,"sma_20":82.06,"sma_60":82.12,"sma_120":83.12},{"date":"2025-12-08","open":77.65,"high":77.89,"low":76.8,"close":76.85,"volume":3187433,"rsi_14":30.82,"sma_20":81.83,"sma_60":82.05,"sma_120":83.1},{"date":"2025-12-09","open":77.38,"high":78.57,"low":77.07,"close":77.41,"volume":4197227,"rsi_14":35.1,"sma_20":81.64,"sma_60":81.99,"sma_120":83.08},{"date":"2025-12-10","open":77.74,"high":77.79,"low":76.62,"close":77.4,"volume":2554593,"rsi_14":37.34,"sma_20":81.39,"sma_60":81.95,"sma_120":83.05},{"date":"2025-12-11","open":77.31,"high":78.4,"low":77.29,"close":77.67,"volume":3297152,"rsi_14":40.51,"sma_20":81.16,"sma_60":81.92,"sma_120":83.01},{"date":"2025-12-12","open":77.87,"high":78.25,"low":77.24,"close":77.6,"volume":3859055,"rsi_14":36.84,"sma_20":80.98,"sma_60":81.89,"sma_120":82.98},{"date":"2025-12-15","open":78.43,"high":79.46,"low":77.59,"close":79.28,"volume":3003605,"rsi_14":42.21,"sma_20":80.87,"sma_60":81.87,"sma_120":82.96},{"date":"2025-12-16","open":79.41,"high":79.76,"low":78.42,"close":78.62,"volume":3217024,"rsi_14":39.41,"sma_20":80.74,"sma_60":81.84,"sma_120":82.93},{"date":"2025-12-17","open":78.62,"high":78.92,"low":78.07,"close":78.6,"volume":3462912,"rsi_14":32.35,"sma_20":80.62,"sma_60":81.8,"sma_120":82.9},{"date":"2025-12-18","open":79.27,"high":79.93,"low":78.9,"close":79.34,"volume":3904091,"rsi_14":35.61,"sma_20":80.6,"sma_60":81.77,"sma_120":82.87},{"date":"2025-12-19","open":79.22,"high":80.0,"low":78.68,"close":78.7,"volume":6336025,"rsi_14":40.97,"sma_20":80.56,"sma_60":81.76,"sma_120":82.85},{"date":"2025-12-22","open":78.76,"high":79.76,"low":78.21,"close":79.4,"volume":2982926,"rsi_14":50.24,"sma_20":80.53,"sma_60":81.73,"sma_120":82.85},{"date":"2025-12-23","open":79.33,"high":79.69,"low":78.21,"close":79.11,"volume":2571630,"rsi_14":49.36,"sma_20":80.45,"sma_60":81.69,"sma_120":82.84},{"date":"2025-12-24","open":79.12,"high":79.54,"low":78.32,"close":79.4,"volume":749881,"rsi_14":49.71,"sma_20":80.38,"sma_60":81.64,"sma_120":82.83},{"date":"2025-12-26","open":79.39,"high":79.49,"low":78.84,"close":79.07,"volume":910261,"rsi_14":55.26,"sma_20":80.23,"sma_60":81.61,"sma_120":82.82},{"date":"2025-12-29","open":79.16,"high":79.71,"low":78.99,"close":79.37,"volume":2069433,"rsi_14":63.32,"sma_20":80.09,"sma_60":81.59,"sma_120":82.81},{"date":"2025-12-30","open":79.32,"high":79.76,"low":79.18,"close":79.59,"volume":1269132,"rsi_14":61.42,"sma_20":80.06,"sma_60":81.57,"sma_120":82.8},{"date":"2025-12-31","open":79.62,"high":79.71,"low":78.96,"close":78.99,"volume":1606190,"rsi_14":61.68,"sma_20":80.04,"sma_60":81.55,"sma_120":82.78},{"date":"2026-01-02","open":79.47,"high":80.06,"low":78.55,"close":79.66,"volume":1782702,"rsi_14":63.89,"sma_20":80.06,"sma_60":81.55,"sma_120":82.76},{"date":"2026-01-05","open":79.47,"high":79.61,"low":76.93,"close":78.04,"volume":3698532,"rsi_14":52.53,"sma_20":79.99,"sma_60":81.51,"sma_120":82.74},{"date":"2026-01-06","open":78.04,"high":78.64,"low":77.18,"close":77.31,"volume":2778256,"rsi_14":37.37,"sma_20":79.94,"sma_60":81.47,"sma_120":82.71},{"date":"2026-01-07","open":77.91,"high":77.94,"low":76.12,"close":76.31,"volume":3075442,"rsi_14":35.79,"sma_20":79.88,"sma_60":81.42,"sma_120":82.67},{"date":"2026-01-08","open":76.41,"high":77.68,"low":76.04,"close":76.16,"volume":2989007,"rsi_14":35.24,"sma_20":79.79,"sma_60":81.34,"sma_120":82.61},{"date":"2026-01-09","open":76.69,"high":78.53,"low":76.6,"close":77.39,"volume":3737736,"rsi_14":38.88,"sma_20":79.79,"sma_60":81.28,"sma_120":82.57},{"date":"2026-01-12","open":77.08,"high":77.95,"low":76.69,"close":77.31,"volume":2791248,"rsi_14":41.54,"sma_20":79.77,"sma_60":81.18,"sma_120":82.51},{"date":"2026-01-13","open":76.9,"high":78.16,"low":76.76,"close":77.44,"volume":2292719,"rsi_14":37.16,"sma_20":79.76,"sma_60":81.09,"sma_120":82.44},{"date":"2026-01-14","open":77.4,"high":77.88,"low":77.02,"close":77.62,"volume":3501119,"rsi_14":40.05,"sma_20":79.68,"sma_60":80.99,"sma_120":82.37},{"date":"2026-01-15","open":77.95,"high":78.45,"low":77.78,"close":78.11,"volume":2468323,"rsi_14":41.66,"sma_20":79.65,"sma_60":80.9,"sma_120":82.3},{"date":"2026-01-16","open":77.65,"high":78.3,"low":77.07,"close":78.12,"volume":3469520,"rsi_14":43.56,"sma_20":79.63,"sma_60":80.84,"sma_120":82.24},{"date":"2026-01-20","open":78.65,"high":78.95,"low":77.41,"close":78.07,"volume":4307002,"rsi_14":40.93,"sma_20":79.56,"sma_60":80.76,"sma_120":82.16},{"date":"2026-01-21","open":78.66,"high":78.78,"low":77.07,"close":78.46,"volume":4529107,"rsi_14":42.36,"sma_20":79.55,"sma_60":80.71,"sma_120":82.09},{"date":"2026-01-22","open":78.04,"high":78.57,"low":77.33,"close":78.1,"volume":4448607,"rsi_14":43.77,"sma_20":79.48,"sma_60":80.65,"sma_120":82.0},{"date":"2026-01-23","open":77.95,"high":78.41,"low":76.62,"close":77.0,"volume":3367000,"rsi_14":32.29,"sma_20":79.38,"sma_60":80.57,"sma_120":81.91},{"date":"2026-01-26","open":76.94,"high":78.04,"low":76.84,"close":77.76,"volume":2325200,"rsi_14":47.86,"sma_20":79.29,"sma_60":80.53,"sma_120":81.82},{"date":"2026-01-27","open":77.58,"high":79.16,"low":77.19,"close":79.1,"volume":2534400,"rsi_14":62.3,"sma_20":79.29,"sma_60":80.53,"sma_120":81.76},{"date":"2026-01-28","open":79.11,"high":80.56,"low":78.82,"close":80.12,"volume":3638000,"rsi_14":76.11,"sma_20":79.33,"sma_60":80.54,"sma_120":81.72},{"date":"2026-01-29","open":80.47,"high":81.13,"low":79.57,"close":80.66,"volume":4253900,"rsi_14":79.26,"sma_20":79.39,"sma_60":80.57,"sma_120":81.67},{"date":"2026-01-30","open":80.26,"high":81.07,"low":79.64,"close":81.01,"volume":4723000,"rsi_14":76.59,"sma_20":79.49,"sma_60":80.58,"sma_120":81.63},{"date":"2026-02-02","open":80.76,"high":81.04,"low":78.64,"close":79.0,"volume":4488000,"rsi_14":59.62,"sma_20":79.46,"sma_60":80.56,"sma_120":81.58},{"date":"2026-02-03","open":79.22,"high":81.27,"low":79.13,"close":80.23,"volume":2641800,"rsi_14":64.14,"sma_20":79.57,"sma_60":80.59,"sma_120":81.52},{"date":"2026-02-04","open":80.65,"high":80.69,"low":78.43,"close":78.83,"volume":4319200,"rsi_14":55.47,"sma_20":79.64,"sma_60":80.55,"sma_120":81.46},{"date":"2026-02-05","open":79.29,"high":79.33,"low":78.21,"close":78.48,"volume":3113300,"rsi_14":51.71,"sma_20":79.75,"sma_60":80.49,"sma_120":81.4},{"date":"2026-02-06","open":79.57,"high":80.24,"low":78.69,"close":79.33,"volume":1715700,"rsi_14":55.15,"sma_20":79.91,"sma_60":80.45,"sma_120":81.36},{"date":"2026-02-09","open":79.13,"high":79.96,"low":78.74,"close":79.85,"volume":1635067,"rsi_14":51.14,"sma_20":79.52,"sma_60":80.61,"sma_120":81.94},{"date":"2026-02-10","open":80.1,"high":82.01,"low":80.01,"close":81.84,"volume":1481882,"rsi_14":72.2,"sma_20":79.64,"sma_60":80.65,"sma_120":81.88},{"date":"2026-02-11","open":81.85,"high":82.84,"low":81.33,"close":82.77,"volume":1801155,"rsi_14":81.19,"sma_20":79.83,"sma_60":80.71,"sma_120":81.85},{"date":"2026-02-12","open":82.77,"high":84.31,"low":82.73,"close":83.16,"volume":2201348,"rsi_14":92.13,"sma_20":80.02,"sma_60":80.77,"sma_120":81.83},{"date":"2026-02-13","open":83.16,"high":85.81,"low":82.98,"close":84.96,"volume":3467576,"rsi_14":94.97,"sma_20":80.3,"sma_60":80.87,"sma_120":81.83},{"date":"2026-02-17","open":85.79,"high":86.1,"low":85.04,"close":85.53,"volume":2798800,"rsi_14":73.04,"sma_20":81.55,"sma_60":80.6,"sma_120":81.39},{"date":"2026-02-18","open":85.41,"high":85.71,"low":82.88,"close":82.98,"volume":2403400,"rsi_14":59.25,"sma_20":81.8,"sma_60":80.65,"sma_120":81.4},{"date":"2026-02-19","open":83.33,"high":84.34,"low":83.0,"close":84.28,"volume":1672800,"rsi_14":61.15,"sma_20":82.09,"sma_60":80.73,"sma_120":81.42},{"date":"2026-02-20","open":84.54,"high":84.59,"low":83.43,"close":84.17,"volume":2663283,"rsi_14":59.88,"sma_20":82.4,"sma_60":80.81,"sma_120":81.45},{"date":"2026-02-23","open":84.62,"high":85.25,"low":84.03,"close":84.9,"volume":1946900,"rsi_14":70.08,"sma_20":82.8,"sma_60":80.87,"sma_120":81.48},{"date":"2026-02-24","open":84.75,"high":85.06,"low":83.61,"close":84.83,"volume":1772975,"rsi_14":87.88,"sma_20":80.82,"sma_60":81.01,"sma_120":81.81},{"date":"2026-02-25","open":84.71,"high":85.36,"low":83.48,"close":84.56,"volume":3091635,"rsi_14":73.35,"sma_20":83.44,"sma_60":80.99,"sma_120":81.55},{"date":"2026-02-26","open":85.12,"high":86.24,"low":83.74,"close":84.44,"volume":4046171,"rsi_14":83.89,"sma_20":81.52,"sma_60":81.17,"sma_120":81.77},{"date":"2026-02-27","open":84.52,"high":85.04,"low":83.82,"close":84.66,"volume":3866140,"rsi_14":83.48,"sma_20":81.94,"sma_60":81.22,"sma_120":81.77},{"date":"2026-03-02","open":84.55,"high":84.93,"low":82.96,"close":83.12,"volume":3689471,"rsi_14":62.81,"sma_20":83.97,"sma_60":81.16,"sma_120":81.66},{"date":"2026-03-03","open":81.82,"high":83.34,"low":80.01,"close":82.59,"volume":3399538,"rsi_14":53.33,"sma_20":84.15,"sma_60":81.22,"sma_120":81.7},{"date":"2026-03-04","open":82.37,"high":82.95,"low":81.78,"close":82.54,"volume":3345286,"rsi_14":67.73,"sma_20":82.82,"sma_60":81.25,"sma_120":81.75},{"date":"2026-03-05","open":81.96,"high":82.91,"low":81.55,"close":82.55,"volume":3249360,"rsi_14":69.95,"sma_20":83.08,"sma_60":81.27,"sma_120":81.74},{"date":"2026-03-06","open":82.08,"high":82.33,"low":81.05,"close":81.99,"volume":2160092,"rsi_14":60.74,"sma_20":83.3,"sma_60":81.28,"sma_120":81.74},{"date":"2026-03-09","open":82.08,"high":82.77,"low":80.6,"close":82.66,"volume":3023516,"rsi_14":33.74,"sma_20":84.8,"sma_60":81.5,"sma_120":81.75},{"date":"2026-03-10","open":82.26,"high":83.1,"low":81.73,"close":82.57,"volume":2540349,"rsi_14":42.46,"sma_20":84.91,"sma_60":81.58,"sma_120":81.76},{"date":"2026-03-11","open":82.39,"high":82.61,"low":81.46,"close":81.61,"volume":2401717,"rsi_14":37.82,"sma_20":83.88,"sma_60":81.34,"sma_120":81.74},{"date":"2026-03-12","open":81.64,"high":82.81,"low":81.37,"close":81.77,"volume":2597658,"rsi_14":27.17,"sma_20":84.78,"sma_60":81.69,"sma_120":81.79},{"date":"2026-03-13","open":82.62,"high":83.72,"low":82.24,"close":83.02,"volume":2396816,"rsi_14":38.34,"sma_20":84.23,"sma_60":81.41,"sma_120":81.75},{"date":"2026-03-16","open":84.03,"high":84.28,"low":83.15,"close":84.16,"volume":2216438,"rsi_14":41.95,"sma_20":84.41,"sma_60":81.46,"sma_120":81.77},{"date":"2026-03-17","open":84.78,"high":85.07,"low":83.85,"close":84.02,"volume":2239455,"rsi_14":42.45,"sma_20":84.49,"sma_60":81.5,"sma_120":81.8},{"date":"2026-03-18","open":83.73,"high":83.99,"low":83.22,"close":83.5,"volume":2201730,"rsi_14":40.68,"sma_20":84.49,"sma_60":81.52,"sma_120":81.82},{"date":"2026-03-19","open":82.96,"high":83.47,"low":81.47,"close":82.08,"volume":3286156,"rsi_14":33.18,"sma_20":84.4,"sma_60":81.51,"sma_120":81.83},{"date":"2026-03-20","open":82.01,"high":82.33,"low":78.45,"close":78.77,"volume":7033107,"rsi_14":28.28,"sma_20":84.06,"sma_60":81.47,"sma_120":81.81},{"date":"2026-03-23","open":79.97,"high":80.05,"low":78.79,"close":79.15,"volume":2329022,"rsi_14":31.71,"sma_20":83.77,"sma_60":81.46,"sma_120":81.81},{"date":"2026-03-24","open":78.54,"high":80.22,"low":78.48,"close":79.51,"volume":4807506,"rsi_14":34.17,"sma_20":83.47,"sma_60":81.45,"sma_120":81.81},{"date":"2026-03-25","open":80.32,"high":80.95,"low":79.81,"close":80.38,"volume":3752494,"rsi_14":38.77,"sma_20":83.22,"sma_60":81.46,"sma_120":81.81},{"date":"2026-03-26","open":79.94,"high":80.54,"low":79.62,"close":79.82,"volume":1853046,"rsi_14":38.75,"sma_20":82.96,"sma_60":81.47,"sma_120":81.79},{"date":"2026-03-27","open":79.9,"high":80.89,"low":79.44,"close":80.03,"volume":2188372,"rsi_14":36.1,"sma_20":82.69,"sma_60":81.5,"sma_120":81.78},{"date":"2026-03-30","open":81.17,"high":81.46,"low":80.37,"close":80.7,"volume":2650133,"rsi_14":42.27,"sma_20":82.54,"sma_60":81.54,"sma_120":81.76},{"date":"2026-03-31","open":81.04,"high":81.04,"low":79.51,"close":80.27,"volume":3464754,"rsi_14":44.1,"sma_20":82.38,"sma_60":81.58,"sma_120":81.76},{"date":"2026-04-01","open":79.77,"high":80.97,"low":79.76,"close":80.54,"volume":2441415,"rsi_14":44.66,"sma_20":82.25,"sma_60":81.61,"sma_120":81.77},{"date":"2026-04-02","open":80.54,"high":81.5,"low":80.15,"close":81.13,"volume":1984606,"rsi_14":41.31,"sma_20":82.15,"sma_60":81.66,"sma_120":81.77},{"date":"2026-04-06","open":80.89,"high":81.36,"low":80.26,"close":80.36,"volume":1573197,"rsi_14":32.01,"sma_20":82.03,"sma_60":81.67,"sma_120":81.77},{"date":"2026-04-07","open":80.17,"high":81.02,"low":80.17,"close":80.92,"volume":1838873,"rsi_14":35.93,"sma_20":81.91,"sma_60":81.7,"sma_120":81.77},{"date":"2026-04-08","open":80.83,"high":82.15,"low":80.41,"close":82.0,"volume":2694429,"rsi_14":43.44,"sma_20":81.88,"sma_60":81.74,"sma_120":81.77},{"date":"2026-04-09","open":82.0,"high":83.76,"low":82.0,"close":83.22,"volume":2807574,"rsi_14":55.09,"sma_20":81.96,"sma_60":81.8,"sma_120":81.79},{"date":"2026-04-10","open":83.21,"high":83.67,"low":82.14,"close":82.43,"volume":1865965,"rsi_14":70.85,"sma_20":81.99,"sma_60":81.85,"sma_120":81.8},{"date":"2026-04-13","open":81.86,"high":82.27,"low":80.04,"close":80.57,"volume":2000358,"rsi_14":56.8,"sma_20":81.87,"sma_60":81.86,"sma_120":81.8},{"date":"2026-04-14","open":80.54,"high":81.62,"low":79.96,"close":81.36,"volume":2240124,"rsi_14":58.64,"sma_20":81.73,"sma_60":81.89,"sma_120":81.79},{"date":"2026-04-15","open":80.11,"high":80.89,"low":79.51,"close":80.26,"volume":2673823,"rsi_14":49.45,"sma_20":81.54,"sma_60":81.89,"sma_120":81.77},{"date":"2026-04-16","open":80.14,"high":81.42,"low":79.82,"close":81.35,"volume":2313489,"rsi_14":56.65,"sma_20":81.43,"sma_60":81.92,"sma_120":81.76},{"date":"2026-04-17","open":81.19,"high":81.49,"low":80.18,"close":80.89,"volume":3023317,"rsi_14":53.74,"sma_20":81.37,"sma_60":81.93,"sma_120":81.76},{"date":"2026-04-20","open":80.84,"high":81.28,"low":79.72,"close":80.06,"volume":1717962,"rsi_14":47.26,"sma_20":81.44,"sma_60":81.93,"sma_120":81.75},{"date":"2026-04-21","open":80.01,"high":80.42,"low":77.55,"close":77.9,"volume":2665654,"rsi_14":41.23,"sma_20":81.37,"sma_60":81.9,"sma_120":81.72},{"date":"2026-04-22","open":78.64,"high":79.21,"low":77.35,"close":77.85,"volume":2203372,"rsi_14":39.88,"sma_20":81.29,"sma_60":81.86,"sma_120":81.71},{"date":"2026-04-23","open":78.44,"high":79.57,"low":78.2,"close":79.48,"volume":2120829,"rsi_14":44.28,"sma_20":81.24,"sma_60":81.87,"sma_120":81.69},{"date":"2026-04-24","open":79.47,"high":80.31,"low":78.75,"close":80.06,"volume":2018477,"rsi_14":48.92,"sma_20":81.26,"sma_60":81.91,"sma_120":81.69},{"date":"2026-04-27","open":80.25,"high":80.53,"low":79.51,"close":79.53,"volume":1616885,"rsi_14":45.16,"sma_20":81.23,"sma_60":81.95,"sma_120":81.68},{"date":"2026-04-28","open":80.06,"high":80.39,"low":79.47,"close":79.98,"volume":1400418,"rsi_14":42.61,"sma_20":81.19,"sma_60":82.01,"sma_120":81.68},{"date":"2026-04-29","open":79.36,"high":79.96,"low":78.11,"close":78.92,"volume":2993450,"rsi_14":33.93,"sma_20":81.13,"sma_60":82.02,"sma_120":81.65},{"date":"2026-04-30","open":79.32,"high":81.05,"low":78.97,"close":80.97,"volume":3270641,"rsi_14":45.02,"sma_20":81.15,"sma_60":82.07,"sma_120":81.63},{"date":"2026-05-01","open":80.91,"high":81.47,"low":79.47,"close":79.47,"volume":2966718,"rsi_14":46.18,"sma_20":81.06,"sma_60":82.1,"sma_120":81.59},{"date":"2026-05-04","open":78.87,"high":80.18,"low":78.59,"close":79.77,"volume":2625464,"rsi_14":44.16,"sma_20":81.03,"sma_60":82.12,"sma_120":81.56},{"date":"2026-05-05","open":80.38,"high":80.67,"low":79.03,"close":79.06,"volume":2865039,"rsi_14":45.59,"sma_20":80.94,"sma_60":82.13,"sma_120":81.51},{"date":"2026-05-06","open":79.46,"high":79.46,"low":78.06,"close":78.68,"volume":3369153,"rsi_14":39.48,"sma_20":80.77,"sma_60":82.13,"sma_120":81.48},{"date":"2026-05-07","open":78.27,"high":78.45,"low":76.81,"close":77.17,"volume":3156815,"rsi_14":36.42,"sma_20":80.47,"sma_60":82.1,"sma_120":81.43},{"date":"2026-05-08","open":77.34,"high":77.83,"low":76.38,"close":76.48,"volume":3509826,"rsi_14":36.81,"sma_20":80.17,"sma_60":82.06,"sma_120":81.39},{"date":"2026-05-11","open":76.66,"high":77.26,"low":76.49,"close":77.02,"volume":4238702,"rsi_14":46.31,"sma_20":79.99,"sma_60":82.03,"sma_120":81.34},{"date":"2026-05-12","open":76.73,"high":78.41,"low":76.32,"close":77.96,"volume":6466895,"rsi_14":50.39,"sma_20":79.82,"sma_60":81.99,"sma_120":81.3},{"date":"2026-05-13","open":77.43,"high":77.59,"low":75.95,"close":76.57,"volume":3186270,"rsi_14":38.35,"sma_20":79.63,"sma_60":81.89,"sma_120":81.27},{"date":"2026-05-14","open":76.1,"high":77.1,"low":76.06,"close":77.09,"volume":3520087,"rsi_14":38.15,"sma_20":79.42,"sma_60":81.78,"sma_120":81.24},{"date":"2026-05-15","open":76.55,"high":76.68,"low":75.45,"close":75.79,"volume":3080842,"rsi_14":36.04,"sma_20":79.16,"sma_60":81.65,"sma_120":81.21},{"date":"2026-05-18","open":76.2,"high":76.78,"low":75.41,"close":76.19,"volume":2477047,"rsi_14":35.7,"sma_20":78.96,"sma_60":81.49,"sma_120":81.18},{"date":"2026-05-19","open":75.89,"high":77.15,"low":75.57,"close":76.68,"volume":3288767,"rsi_14":41.23,"sma_20":78.9,"sma_60":81.35,"sma_120":81.14},{"date":"2026-05-20","open":77.54,"high":77.98,"low":76.83,"close":77.4,"volume":2524543,"rsi_14":34.41,"sma_20":78.88,"sma_60":81.21,"sma_120":81.11},{"date":"2026-05-21","open":77.77,"high":77.94,"low":77.18,"close":77.82,"volume":2150644,"rsi_14":41.96,"sma_20":78.8,"sma_60":81.09,"sma_120":81.1},{"date":"2026-05-22","open":78.1,"high":79.12,"low":77.82,"close":78.84,"volume":2008966,"rsi_14":45.77,"sma_20":78.73,"sma_60":80.98,"sma_120":81.08},{"date":"2026-05-26","open":79.2,"high":80.44,"low":78.88,"close":79.39,"volume":3406536,"rsi_14":51.68,"sma_20":78.73,"sma_60":80.88,"sma_120":81.05},{"date":"2026-05-27","open":79.03,"high":79.54,"low":78.64,"close":79.15,"volume":2358155,"rsi_14":52.27,"sma_20":78.69,"sma_60":80.8,"sma_120":81.02},{"date":"2026-05-28","open":79.04,"high":79.5,"low":78.32,"close":78.48,"volume":2570119,"rsi_14":56.56,"sma_20":78.66,"sma_60":80.72,"sma_120":80.98},{"date":"2026-05-29","open":78.44,"high":78.75,"low":77.5,"close":77.99,"volume":4909304,"rsi_14":57.71,"sma_20":78.51,"sma_60":80.64,"sma_120":80.94},{"date":"2026-06-01","open":77.23,"high":77.57,"low":75.82,"close":76.02,"volume":2059791,"rsi_14":45.54,"sma_20":78.34,"sma_60":80.52,"sma_120":80.9},{"date":"2026-06-02","open":76.47,"high":77.69,"low":76.35,"close":77.66,"volume":3690992,"rsi_14":48.74,"sma_20":78.23,"sma_60":80.43,"sma_120":80.86},{"date":"2026-06-03","open":77.65,"high":79.08,"low":77.0,"close":77.09,"volume":2730261,"rsi_14":52.56,"sma_20":78.14,"sma_60":80.33,"sma_120":80.82},{"date":"2026-06-04","open":77.51,"high":78.1,"low":76.6,"close":77.42,"volume":2808690,"rsi_14":51.47,"sma_20":78.07,"sma_60":80.24,"sma_120":80.78},{"date":"2026-06-05","open":77.42,"high":79.09,"low":77.16,"close":78.81,"volume":2336991,"rsi_14":63.84,"sma_20":78.15,"sma_60":80.19,"sma_120":80.77},{"date":"2026-06-08","open":78.63,"high":79.12,"low":77.04,"close":77.08,"volume":2661516,"rsi_14":53.65,"sma_20":78.18,"sma_60":80.11,"sma_120":80.74},{"date":"2026-06-09","open":77.21,"high":78.85,"low":77.03,"close":78.59,"volume":2974168,"rsi_14":54.9,"sma_20":78.23,"sma_60":80.03,"sma_120":80.72},{"date":"2026-06-10","open":79.0,"high":79.05,"low":78.19,"close":78.59,"volume":2450804,"rsi_14":52.17,"sma_20":78.23,"sma_60":79.92,"sma_120":80.69},{"date":"2026-06-11","open":79.23,"high":79.84,"low":78.67,"close":78.78,"volume":2088215,"rsi_14":51.24,"sma_20":78.3,"sma_60":79.82,"sma_120":80.66},{"date":"2026-06-12","open":79.14,"high":80.04,"low":79.11,"close":79.7,"volume":2563551,"rsi_14":50.78,"sma_20":78.4,"sma_60":79.75,"sma_120":80.63},{"date":"2026-06-15","open":79.63,"high":80.83,"low":79.35,"close":80.15,"volume":2380910,"rsi_14":50.3,"sma_20":78.59,"sma_60":79.71,"sma_120":80.61},{"date":"2026-06-16","open":80.44,"high":81.66,"low":80.3,"close":80.88,"volume":2001493,"rsi_14":54.44,"sma_20":78.79,"sma_60":79.73,"sma_120":80.6},{"date":"2026-06-17","open":80.33,"high":81.2,"low":78.88,"close":79.4,"volume":2941611,"rsi_14":50.98,"sma_20":78.89,"sma_60":79.72,"sma_120":80.59},{"date":"2026-06-18","open":79.33,"high":80.89,"low":79.3,"close":79.89,"volume":6403245,"rsi_14":54.83,"sma_20":78.98,"sma_60":79.72,"sma_120":80.58},{"date":"2026-06-22","open":80.03,"high":80.98,"low":79.68,"close":80.61,"volume":2301718,"rsi_14":67.1,"sma_20":79.09,"sma_60":79.71,"sma_120":80.58},{"date":"2026-06-23","open":80.7,"high":81.82,"low":80.13,"close":81.39,"volume":3240774,"rsi_14":64.41,"sma_20":79.19,"sma_60":79.72,"sma_120":80.6},{"date":"2026-06-24","open":82.0,"high":82.21,"low":81.21,"close":81.95,"volume":3275291,"rsi_14":69.74,"sma_20":79.28,"sma_60":79.75,"sma_120":80.62},{"date":"2026-06-25","open":82.48,"high":83.0,"low":81.53,"close":82.63,"volume":2820592,"rsi_14":70.75,"sma_20":79.42,"sma_60":79.77,"sma_120":80.65},{"date":"2026-06-26","open":83.12,"high":83.69,"low":82.76,"close":83.58,"volume":3092896,"rsi_14":69.25,"sma_20":79.64,"sma_60":79.81,"sma_120":80.69},{"date":"2026-06-29","open":83.13,"high":83.58,"low":82.22,"close":82.43,"volume":3175914,"rsi_14":73.64,"sma_20":79.83,"sma_60":79.83,"sma_120":80.72},{"date":"2026-06-30","open":81.97,"high":82.55,"low":81.12,"close":81.16,"volume":3556613,"rsi_14":62.36,"sma_20":80.05,"sma_60":79.82,"sma_120":80.74},{"date":"2026-07-01","open":80.97,"high":81.26,"low":80.1,"close":80.27,"volume":3460895,"rsi_14":57.56,"sma_20":80.15,"sma_60":79.81,"sma_120":80.74},{"date":"2026-07-02","open":80.46,"high":81.79,"low":80.08,"close":81.62,"volume":4603317,"rsi_14":61.34,"sma_20":80.34,"sma_60":79.81,"sma_120":80.75},{"date":"2026-07-06","open":81.63,"high":81.96,"low":80.61,"close":80.79,"volume":2437998,"rsi_14":54.38,"sma_20":80.48,"sma_60":79.77,"sma_120":80.76},{"date":"2026-07-07","open":81.54,"high":82.66,"low":81.18,"close":81.79,"volume":3583714,"rsi_14":56.4,"sma_20":80.6,"sma_60":79.74,"sma_120":80.77},{"date":"2026-07-08","open":81.58,"high":82.2,"low":80.95,"close":81.26,"volume":2159344,"rsi_14":51.46,"sma_20":80.77,"sma_60":79.71,"sma_120":80.78},{"date":"2026-07-09","open":81.57,"high":81.69,"low":80.1,"close":80.17,"volume":2188369,"rsi_14":53.18,"sma_20":80.85,"sma_60":79.69,"sma_120":80.78},{"date":"2026-07-10","open":80.06,"high":80.82,"low":80.0,"close":80.55,"volume":3542301,"rsi_14":52.71,"sma_20":80.95,"sma_60":79.66,"sma_120":80.78},{"date":"2026-07-13","open":80.62,"high":81.38,"low":80.4,"close":80.89,"volume":3404662,"rsi_14":51.15,"sma_20":81.05,"sma_60":79.66,"sma_120":80.78},{"date":"2026-07-14","open":81.15,"high":81.65,"low":80.45,"close":80.5,"volume":2193764,"rsi_14":46.18,"sma_20":81.1,"sma_60":79.64,"sma_120":80.78},{"date":"2026-07-15","open":80.46,"high":81.19,"low":79.39,"close":79.88,"volume":3409087,"rsi_14":40.94,"sma_20":81.08,"sma_60":79.61,"sma_120":80.77},{"date":"2026-07-16","open":79.8,"high":80.62,"low":78.93,"close":79.53,"volume":3324260,"rsi_14":36.1,"sma_20":81.01,"sma_60":79.59,"sma_120":80.76},{"date":"2026-07-17","open":80.32,"high":81.16,"low":78.29,"close":78.64,"volume":2956166,"rsi_14":27.71,"sma_20":80.98,"sma_60":79.59,"sma_120":80.75},{"date":"2026-07-20","open":78.38,"high":79.19,"low":77.47,"close":77.83,"volume":2857107,"rsi_14":28.58,"sma_20":80.87,"sma_60":79.58,"sma_120":80.72},{"date":"2026-07-21","open":77.46,"high":77.84,"low":76.78,"close":77.43,"volume":2387123,"rsi_14":31.04,"sma_20":80.71,"sma_60":79.53,"sma_120":80.7},{"date":"2026-07-22","open":78.33,"high":79.63,"low":78.11,"close":79.58,"volume":1879475,"rsi_14":46.8,"sma_20":80.62,"sma_60":79.51,"sma_120":80.71},{"date":"2026-07-23","open":79.08,"high":80.11,"low":78.91,"close":79.77,"volume":2139179,"rsi_14":40.66,"sma_20":80.51,"sma_60":79.51,"sma_120":80.73},{"date":"2026-07-24","open":80.2,"high":80.97,"low":79.66,"close":79.81,"volume":2600484,"rsi_14":44.54,"sma_20":80.37,"sma_60":79.49,"sma_120":80.75},{"date":"2026-07-27","open":79.52,"high":80.04,"low":78.81,"close":79.21,"volume":3246876,"rsi_14":35.23,"sma_20":80.15,"sma_60":79.49,"sma_120":80.75},{"date":"2026-07-28","open":79.48,"high":80.66,"low":78.8,"close":78.95,"volume":3003224,"rsi_14":36.43,"sma_20":79.98,"sma_60":79.44,"sma_120":80.76},{"date":"2026-07-29","open":78.5,"high":79.07,"low":77.35,"close":77.75,"volume":2968543,"rsi_14":36.0,"sma_20":79.81,"sma_60":79.4,"sma_120":80.75},{"date":"2026-07-30","open":78.18,"high":78.62,"low":77.28,"close":77.55,"volume":2883995,"rsi_14":32.3,"sma_20":79.68,"sma_60":79.35,"sma_120":80.74},{"date":"2026-07-31","open":77.38,"high":77.74,"low":76.62,"close":76.68,"volume":3667614,"rsi_14":26.53,"sma_20":79.43,"sma_60":79.3,"sma_120":80.72},{"date":"2026-08-03","open":76.5,"high":77.34,"low":76.0,"close":76.62,"volume":3593599,"rsi_14":27.58,"sma_20":79.22,"sma_60":79.26,"sma_120":80.89},{"date":"2026-08-04","open":75.92,"high":77.0,"low":74.2,"close":76.27,"volume":7069697,"rsi_14":28.5,"sma_20":78.94,"sma_60":79.23,"sma_120":80.83},{"date":"2026-08-05","open":76.13,"high":76.56,"low":74.69,"close":75.54,"volume":2869757,"rsi_14":27.29,"sma_20":78.66,"sma_60":79.2,"sma_120":80.76},{"date":"2026-08-06","open":76.06,"high":76.46,"low":74.92,"close":75.04,"volume":2729801},{"date":"2026-08-07","open":74.8,"high":75.94,"low":74.37,"close":75.66,"volume":2351659,"rsi_14":36.72,"sma_20":78.16,"sma_60":79.11,"sma_120":80.59},{"date":"2026-08-10","open":75.45,"high":75.5,"low":74.23,"close":74.56,"volume":2687465,"rsi_14":33.82,"sma_20":77.84,"sma_60":79.07,"sma_120":80.49},{"date":"2026-08-11","open":74.46,"high":75.33,"low":74.45,"close":75.21,"volume":1663658},{"date":"2026-08-12","open":75.48,"high":76.12,"low":75.34,"close":75.87,"volume":2016510,"rsi_14":25.03,"sma_20":77.37,"sma_60":79.01,"sma_120":80.33},{"date":"2026-08-13","open":75.83,"high":76.55,"low":75.67,"close":75.93,"volume":1963891,"rsi_14":25.32,"sma_20":77.19,"sma_60":79.0,"sma_120":80.25},{"date":"2026-08-14","open":75.65,"high":76.36,"low":75.6,"close":76.04,"volume":1434207,"rsi_14":28.49,"sma_20":77.06,"sma_60":78.98,"sma_120":80.16},{"date":"2026-08-17","open":75.76,"high":75.86,"low":75.12,"close":75.61,"volume":3857990,"rsi_14":27.85,"sma_20":76.95,"sma_60":78.94,"sma_120":80.08},{"date":"2026-08-18","open":76.15,"high":76.62,"low":75.53,"close":75.6,"volume":2540019,"rsi_14":33.07,"sma_20":76.86,"sma_60":78.89,"sma_120":79.99},{"date":"2026-08-19","open":76.09,"high":76.3,"low":75.26,"close":75.33,"volume":2091939},{"date":"2026-08-20","open":74.96,"high":75.55,"low":74.59,"close":74.62,"volume":2063215,"rsi_14":33.55,"sma_20":76.39,"sma_60":78.73,"sma_120":79.81},{"date":"2026-08-21","open":74.87,"high":74.97,"low":72.6,"close":72.61,"volume":2357237,"rsi_14":25.58,"sma_20":76.03,"sma_60":78.61,"sma_120":79.71},{"date":"2026-08-24","open":72.86,"high":73.58,"low":72.53,"close":73.53,"volume":1610113,"rsi_14":34.4,"sma_20":75.75,"sma_60":78.52,"sma_120":79.62},{"date":"2026-08-25","open":73.76,"high":73.84,"low":73.21,"close":73.28,"volume":1274767},{"date":"2026-08-26","open":73.46,"high":74.33,"low":73.46,"close":74.03,"volume":1685045,"rsi_14":44.03,"sma_20":75.28,"sma_60":78.38,"sma_120":79.45},{"date":"2026-08-27","open":73.27,"high":73.47,"low":72.9,"close":73.33,"volume":1809333,"rsi_14":36.5,"sma_20":75.07,"sma_60":78.3,"sma_120":79.37},{"date":"2026-08-28","open":73.9,"high":73.99,"low":72.77,"close":73.19,"volume":2284228,"rsi_14":41.07,"sma_20":74.89,"sma_60":78.22,"sma_120":79.28},{"date":"2026-08-31","open":72.79,"high":73.72,"low":72.72,"close":73.33,"volume":6914275,"rsi_14":36.87,"sma_20":74.73,"sma_60":78.14,"sma_120":79.19},{"date":"2026-09-01","open":73.68,"high":73.89,"low":73.14,"close":73.48,"volume":3581459,"rsi_14":32.03,"sma_20":74.59,"sma_60":78.04,"sma_120":79.12},{"date":"2026-09-02","open":73.49,"high":73.72,"low":72.7,"close":73.32,"volume":4116145},{"date":"2026-09-03","open":73.57,"high":74.06,"low":73.48,"close":73.81,"volume":3196274,"rsi_14":34.36,"sma_20":74.42,"sma_60":77.89,"sma_120":78.96},{"date":"2026-09-04","open":73.56,"high":74.35,"low":73.4,"close":73.7,"volume":2016402,"rsi_14":35.98,"sma_20":74.32,"sma_60":77.81,"sma_120":78.87},{"date":"2026-09-08","open":73.7,"high":74.64,"low":73.63,"close":74.24,"volume":2449072,"rsi_14":40.74,"sma_20":74.3,"sma_60":77.73,"sma_120":78.78},{"date":"2026-09-09","open":73.05,"high":73.58,"low":72.08,"close":72.6,"volume":2864154},{"date":"2026-09-10","open":72.91,"high":73.28,"low":72.25,"close":72.48,"volume":2883062,"rsi_14":36.82,"sma_20":74.0,"sma_60":77.49,"sma_120":78.6},{"date":"2026-09-11","open":73.1,"high":73.16,"low":72.14,"close":72.39,"volume":2093300,"rsi_14":48.23,"sma_20":73.83,"sma_60":77.35,"sma_120":78.54},{"date":"2026-09-14","open":72.31,"high":72.72,"low":70.72,"close":70.92,"volume":4302192,"rsi_14":30.67,"sma_20":73.57,"sma_60":77.2,"sma_120":78.46},{"date":"2026-09-15","open":70.94,"high":70.94,"low":70.14,"close":70.42,"volume":3522582},{"date":"2026-09-16","open":70.74,"high":70.89,"low":70.05,"close":70.39,"volume":2941045,"rsi_14":21.02,"sma_20":73.05,"sma_60":76.88,"sma_120":78.29},{"date":"2026-09-17","open":70.67,"high":71.06,"low":70.27,"close":70.98,"volume":2528876},{"date":"2026-09-18","open":70.32,"high":70.61,"low":69.72,"close":69.77,"volume":7513322,"rsi_14":26.44,"sma_20":72.59,"sma_60":76.5,"sma_120":78.12},{"date":"2026-09-21","open":70.03,"high":70.17,"low":69.25,"close":69.31,"volume":3821072,"rsi_14":23.41,"sma_20":72.42,"sma_60":76.28,"sma_120":78.02},{"date":"2026-09-22","open":69.16,"high":69.63,"low":68.9,"close":69.12,"volume":2351927},{"date":"2026-09-23","open":68.9,"high":68.9,"low":67.13,"close":67.31,"volume":3573492,"rsi_14":17.51,"sma_20":71.91,"sma_60":75.78,"sma_120":77.81},{"date":"2026-09-24","open":67.51,"high":67.59,"low":66.5,"close":66.56,"volume":3723472,"rsi_14":11.88,"sma_20":71.53,"sma_60":75.54,"sma_120":77.68},{"date":"2026-09-25","open":66.56,"high":67.1,"low":66.15,"close":67.02,"volume":3284086,"rsi_14":16.13,"sma_20":71.22,"sma_60":75.32,"sma_120":77.56},{"date":"2026-09-28","open":67.03,"high":67.17,"low":66.34,"close":66.73,"volume":3394250,"rsi_14":10.93,"sma_20":70.89,"sma_60":75.07,"sma_120":77.44},{"date":"2026-09-29","open":66.45,"high":67.82,"low":66.15,"close":67.68,"volume":3752807,"rsi_14":22.42,"sma_20":70.61,"sma_60":74.85,"sma_120":77.31},{"date":"2026-09-30","open":68.25,"high":68.3,"low":67.31,"close":67.34,"volume":4106289},{"date":"2026-10-01","open":67.03,"high":67.99,"low":66.72,"close":67.89,"volume":4500154,"rsi_14":26.56,"sma_20":70.03,"sma_60":74.39,"sma_120":77.05},{"date":"2026-10-02","open":68.28,"high":68.95,"low":67.9,"close":68.07,"volume":5435025,"rsi_14":32.85,"sma_20":69.75,"sma_60":74.19,"sma_120":76.94},{"date":"2026-10-05","open":68.13,"high":68.78,"low":67.54,"close":68.68,"volume":5451724,"rsi_14":39.67,"sma_20":69.5,"sma_60":73.99,"sma_120":76.83},{"date":"2026-10-06","open":69.12,"high":71.86,"low":69.12,"close":71.73,"volume":8796585,"rsi_14":55.86,"sma_20":69.37,"sma_60":73.84,"sma_120":76.75},{"date":"2026-10-07","open":71.68,"high":72.14,"low":70.84,"close":71.74,"volume":5864503},{"date":"2026-10-08","open":71.7,"high":72.14,"low":71.1,"close":71.84,"volume":5603074,"rsi_14":60.7,"sma_20":69.3,"sma_60":73.56,"sma_120":76.58},{"date":"2026-10-09","open":71.89,"high":72.44,"low":71.64,"close":72.28,"volume":2639541,"rsi_14":65.26,"sma_20":69.29,"sma_60":73.44,"sma_120":76.51},{"date":"2026-10-12","open":72.2,"high":72.21,"low":70.11,"close":70.76,"volume":5620571,"rsi_14":57.36,"sma_20":69.28,"sma_60":73.31,"sma_120":76.45},{"date":"2026-10-13","open":71.23,"high":71.33,"low":69.61,"close":70.47,"volume":4534483,"rsi_14":66.77,"sma_20":69.28,"sma_60":73.18,"sma_120":76.38},{"date":"2026-10-14","open":70.14,"high":70.6,"low":69.5,"close":70.56,"volume":4064989,"rsi_14":72.43,"sma_20":69.29,"sma_60":73.07,"sma_120":76.3},{"date":"2026-10-15","open":71.22,"high":71.28,"low":69.97,"close":70.21,"volume":2903891,"rsi_14":68.11,"sma_20":69.25,"sma_60":72.91,"sma_120":76.21},{"date":"2026-10-16","open":70.48,"high":71.71,"low":70.16,"close":71.49,"volume":3131669,"rsi_14":74.4,"sma_20":69.34,"sma_60":72.77,"sma_120":76.14},{"date":"2026-10-19","open":71.26,"high":71.29,"low":69.79,"close":70.32,"volume":3266827,"rsi_14":62.97,"sma_20":69.39,"sma_60":72.62,"sma_120":76.05},{"date":"2026-10-20","open":70.6,"high":71.62,"low":70.5,"close":70.86,"volume":3338696,"rsi_14":67.26,"sma_20":69.48,"sma_60":72.48,"sma_120":75.98},{"date":"2026-10-21","open":71.29,"high":71.49,"low":70.82,"close":71.0,"volume":3594022,"rsi_14":65.92,"sma_20":69.66,"sma_60":72.34,"sma_120":75.89},{"date":"2026-10-22","open":71.22,"high":72.77,"low":71.0,"close":72.72,"volume":2763371,"rsi_14":70.56,"sma_20":69.97,"sma_60":72.26,"sma_120":75.83}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.1376970466909455,"pbr":2.11,"per":17.57,"roa":0.57,"roe":1.93,"grade":"C","comment":"PER 17.57배, ROE 1.93%","revenue":12543000000.0,"analysis":"PER 17.6배입니다. ROE 1.9%입니다. 시가총액 362.38억. 매출 125.43억, 영업이익 29.02억.","eps_basis":"TTM","debt_ratio":1.4161809683190028,"market_cap":36237932353,"net_income":2012000000.0,"total_debt":24541000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":64.53,"total_assets":58813000000.0,"total_equity":17329000000.0,"profit_margin":16.04,"revenue_basis":"TTM","dividend_yield":3.1,"net_income_basis":"TTM","operating_income":2902000000.0,"operating_margin":23.14,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 71 과매수 구간"],"backtest_top3":[],"current_price":72.72,"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":40.86},{"date":"2016-10-25","close":41.17},{"date":"2016-10-26","close":41.22},{"date":"2016-10-27","close":41.21},{"date":"2016-10-28","close":41.03},{"date":"2016-10-31","close":42.08},{"date":"2016-11-01","close":41.35},{"date":"2016-11-02","close":40.8},{"date":"2016-11-03","close":40.97},{"date":"2016-11-04","close":40.9},{"date":"2016-11-07","close":41.88},{"date":"2016-11-08","close":42.05},{"date":"2016-11-09","close":40.63},{"date":"2016-11-10","close":40.04},{"date":"2016-11-11","close":39.57},{"date":"2016-11-14","close":39.97},{"date":"2016-11-15","close":41.33},{"date":"2016-11-16","close":40.68},{"date":"2016-11-17","close":40.72},{"date":"2016-11-18","close":40.34},{"date":"2016-11-21","close":41.0},{"date":"2016-11-22","close":41.25},{"date":"2016-11-23","close":40.74},{"date":"2016-11-25","close":41.45},{"date":"2016-11-28","close":42.8},{"date":"2016-11-29","close":42.84},{"date":"2016-11-30","close":41.31},{"date":"2016-12-01","close":41.04},{"date":"2016-12-02","close":41.25},{"date":"2016-12-05","close":41.74},{"date":"2016-12-06","close":41.38},{"date":"2016-12-07","close":41.67},{"date":"2016-12-08","close":42.25},{"date":"2016-12-09","close":42.7},{"date":"2016-12-12","close":42.97},{"date":"2016-12-13","close":43.34},{"date":"2016-12-14","close":42.71},{"date":"2016-12-15","close":42.95},{"date":"2016-12-16","close":43.99},{"date":"2016-12-19","close":43.67},{"date":"2016-12-20","close":43.77},{"date":"2016-12-21","close":43.59},{"date":"2016-12-22","close":43.68},{"date":"2016-12-23","close":43.68},{"date":"2016-12-27","close":43.8},{"date":"2016-12-28","close":43.41},{"date":"2016-12-29","close":44.05},{"date":"2016-12-30","close":43.88},{"date":"2017-01-03","close":43.39},{"date":"2017-01-04","close":43.69},{"date":"2017-01-05","close":43.76},{"date":"2017-01-06","close":44.2},{"date":"2017-01-09","close":43.52},{"date":"2017-01-10","close":43.46},{"date":"2017-01-11","close":44.04},{"date":"2017-01-12","close":44.07},{"date":"2017-01-13","close":44.03},{"date":"2017-01-17","close":44.41},{"date":"2017-01-18","close":44.18},{"date":"2017-01-19","close":43.68},{"date":"2017-01-20","close":43.74},{"date":"2017-01-23","close":43.27},{"date":"2017-01-24","close":43.45},{"date":"2017-01-25","close":43.39},{"date":"2017-01-26","close":43.33},{"date":"2017-01-27","close":43.06},{"date":"2017-01-30","close":43.21},{"date":"2017-01-31","close":44.25},{"date":"2017-02-01","close":43.37},{"date":"2017-02-02","close":43.52},{"date":"2017-02-03","close":43.71},{"date":"2017-02-06","close":43.45},{"date":"2017-02-07","close":43.44},{"date":"2017-02-08","close":43.54},{"date":"2017-02-09","close":43.19},{"date":"2017-02-10","close":43.39},{"date":"2017-02-13","close":43.76},{"date":"2017-02-14","close":43.43},{"date":"2017-02-15","close":43.21},{"date":"2017-02-16","close":43.66},{"date":"2017-02-17","close":43.49},{"date":"2017-02-21","close":44.33},{"date":"2017-02-22","close":44.27},{"date":"2017-02-23","close":44.25},{"date":"2017-02-24","close":45.61},{"date":"2017-02-27","close":45.61},{"date":"2017-02-28","close":45.98},{"date":"2017-03-01","close":45.32},{"date":"2017-03-02","close":45.79},{"date":"2017-03-03","close":45.53},{"date":"2017-03-06","close":45.11},{"date":"2017-03-07","close":44.98},{"date":"2017-03-08","close":43.96},{"date":"2017-03-09","close":43.89},{"date":"2017-03-10","close":44.43},{"date":"2017-03-13","close":44.48},{"date":"2017-03-14","close":44.49},{"date":"2017-03-15","close":45.13},{"date":"2017-03-16","close":44.41},{"date":"2017-03-17","close":44.73},{"date":"2017-03-20","close":44.13},{"date":"2017-03-21","close":44.66},{"date":"2017-03-22","close":45.1},{"date":"2017-03-23","close":45.07},{"date":"2017-03-24","close":45.15},{"date":"2017-03-27","close":44.74},{"date":"2017-03-28","close":44.51},{"date":"2017-03-29","close":44.15},{"date":"2017-03-30","close":43.91},{"date":"2017-03-31","close":44.35},{"date":"2017-04-03","close":44.26},{"date":"2017-04-04","close":44.27},{"date":"2017-04-05","close":44.42},{"date":"2017-04-06","close":44.89},{"date":"2017-04-07","close":44.72},{"date":"2017-04-10","close":44.66},{"date":"2017-04-11","close":45.29},{"date":"2017-04-12","close":45.61},{"date":"2017-04-13","close":45.65},{"date":"2017-04-17","close":45.68},{"date":"2017-04-18","close":45.34},{"date":"2017-04-19","close":44.6},{"date":"2017-04-20","close":44.37},{"date":"2017-04-21","close":44.51},{"date":"2017-04-24","close":45.0},{"date":"2017-04-25","close":44.72},{"date":"2017-04-26","close":44.49},{"date":"2017-04-27","close":44.41},{"date":"2017-04-28","close":44.05},{"date":"2017-05-01","close":43.71},{"date":"2017-05-02","close":43.87},{"date":"2017-05-03","close":43.66},{"date":"2017-05-04","close":43.48},{"date":"2017-05-05","close":43.81},{"date":"2017-05-08","close":43.62},{"date":"2017-05-09","close":42.95},{"date":"2017-05-10","close":42.7},{"date":"2017-05-11","close":42.77},{"date":"2017-05-12","close":42.77},{"date":"2017-05-15","close":43.04},{"date":"2017-05-16","close":43.1},{"date":"2017-05-17","close":43.64},{"date":"2017-05-18","close":43.79},{"date":"2017-05-19","close":44.02},{"date":"2017-05-22","close":44.24},{"date":"2017-05-23","close":44.07},{"date":"2017-05-24","close":44.42},{"date":"2017-05-25","close":44.54},{"date":"2017-05-26","close":44.43},{"date":"2017-05-30","close":44.56},{"date":"2017-05-31","close":44.91},{"date":"2017-06-01","close":45.54},{"date":"2017-06-02","close":45.17},{"date":"2017-06-05","close":44.99},{"date":"2017-06-06","close":44.69},{"date":"2017-06-07","close":44.58},{"date":"2017-06-08","close":43.98},{"date":"2017-06-09","close":44.33},{"date":"2017-06-12","close":44.28},{"date":"2017-06-13","close":44.04},{"date":"2017-06-14","close":44.27},{"date":"2017-06-15","close":44.32},{"date":"2017-06-16","close":44.45},{"date":"2017-06-19","close":44.26},{"date":"2017-06-20","close":44.31},{"date":"2017-06-21","close":43.96},{"date":"2017-06-22","close":43.67},{"date":"2017-06-23","close":43.57},{"date":"2017-06-26","close":44.18},{"date":"2017-06-27","close":43.62},{"date":"2017-06-28","close":43.26},{"date":"2017-06-29","close":42.92},{"date":"2017-06-30","close":43.01},{"date":"2017-07-03","close":42.7},{"date":"2017-07-05","close":42.32},{"date":"2017-07-06","close":42.01},{"date":"2017-07-07","close":42.1},{"date":"2017-07-10","close":41.97},{"date":"2017-07-11","close":41.85},{"date":"2017-07-12","close":42.27},{"date":"2017-07-13","close":42.23},{"date":"2017-07-14","close":42.36},{"date":"2017-07-17","close":43.23},{"date":"2017-07-18","close":43.56},{"date":"2017-07-19","close":44.21},{"date":"2017-07-20","close":44.47},{"date":"2017-07-21","close":44.72},{"date":"2017-07-24","close":44.03},{"date":"2017-07-25","close":43.86},{"date":"2017-07-26","close":44.29},{"date":"2017-07-27","close":44.34},{"date":"2017-07-28","close":44.96},{"date":"2017-07-31","close":44.97},{"date":"2017-08-01","close":45.26},{"date":"2017-08-02","close":45.33},{"date":"2017-08-03","close":45.77},{"date":"2017-08-04","close":45.7},{"date":"2017-08-07","close":45.69},{"date":"2017-08-08","close":45.77},{"date":"2017-08-09","close":45.44},{"date":"2017-08-10","close":45.61},{"date":"2017-08-11","close":45.53},{"date":"2017-08-14","close":45.92},{"date":"2017-08-15","close":46.29},{"date":"2017-08-16","close":46.64},{"date":"2017-08-17","close":46.3},{"date":"2017-08-18","close":46.68},{"date":"2017-08-21","close":46.85},{"date":"2017-08-22","close":47.0},{"date":"2017-08-23","close":47.24},{"date":"2017-08-24","close":47.22},{"date":"2017-08-25","close":47.29},{"date":"2017-08-28","close":47.3},{"date":"2017-08-29","close":47.11},{"date":"2017-08-30","close":46.83},{"date":"2017-08-31","close":46.84},{"date":"2017-09-01","close":46.52},{"date":"2017-09-05","close":46.37},{"date":"2017-09-06","close":45.9},{"date":"2017-09-07","close":46.04},{"date":"2017-09-08","close":46.45},{"date":"2017-09-11","close":46.74},{"date":"2017-09-12","close":45.84},{"date":"2017-09-13","close":45.48},{"date":"2017-09-14","close":45.8},{"date":"2017-09-15","close":45.82},{"date":"2017-09-18","close":45.6},{"date":"2017-09-19","close":45.59},{"date":"2017-09-20","close":45.23},{"date":"2017-09-21","close":46.22},{"date":"2017-09-22","close":46.19},{"date":"2017-09-25","close":46.5},{"date":"2017-09-26","close":46.51},{"date":"2017-09-27","close":46.15},{"date":"2017-09-28","close":46.08},{"date":"2017-09-29","close":46.25},{"date":"2017-10-02","close":46.6},{"date":"2017-10-03","close":46.25},{"date":"2017-10-04","close":46.99},{"date":"2017-10-05","close":47.45},{"date":"2017-10-06","close":47.6},{"date":"2017-10-09","close":47.61},{"date":"2017-10-10","close":48.21},{"date":"2017-10-11","close":48.39},{"date":"2017-10-12","close":49.02},{"date":"2017-10-13","close":48.64},{"date":"2017-10-16","close":48.6},{"date":"2017-10-17","close":48.6},{"date":"2017-10-18","close":48.66},{"date":"2017-10-19","close":48.94},{"date":"2017-10-20","close":49.0},{"date":"2017-10-23","close":48.98},{"date":"2017-10-24","close":49.08},{"date":"2017-10-25","close":49.17},{"date":"2017-10-26","close":49.36},{"date":"2017-10-27","close":49.49},{"date":"2017-10-30","close":49.55},{"date":"2017-10-31","close":49.2},{"date":"2017-11-01","close":49.51},{"date":"2017-11-02","close":49.79},{"date":"2017-11-03","close":50.31},{"date":"2017-11-06","close":49.65},{"date":"2017-11-07","close":49.95},{"date":"2017-11-08","close":50.2},{"date":"2017-11-09","close":50.27},{"date":"2017-11-10","close":50.38},{"date":"2017-11-13","close":50.66},{"date":"2017-11-14","close":51.72},{"date":"2017-11-15","close":51.31},{"date":"2017-11-16","close":51.38},{"date":"2017-11-17","close":51.5},{"date":"2017-11-20","close":51.57},{"date":"2017-11-21","close":51.6},{"date":"2017-11-22","close":51.43},{"date":"2017-11-24","close":51.56},{"date":"2017-11-27","close":51.58},{"date":"2017-11-28","close":52.04},{"date":"2017-11-29","close":52.7},{"date":"2017-11-30","close":53.06},{"date":"2017-12-01","close":53.07},{"date":"2017-12-04","close":52.89},{"date":"2017-12-05","close":52.68},{"date":"2017-12-06","close":52.76},{"date":"2017-12-07","close":51.98},{"date":"2017-12-08","close":51.93},{"date":"2017-12-11","close":52.4},{"date":"2017-12-12","close":52.01},{"date":"2017-12-13","close":52.18},{"date":"2017-12-14","close":51.94},{"date":"2017-12-15","close":52.3},{"date":"2017-12-18","close":51.97},{"date":"2017-12-19","close":51.32},{"date":"2017-12-20","close":50.98},{"date":"2017-12-21","close":51.01},{"date":"2017-12-22","close":51.07},{"date":"2017-12-26","close":50.96},{"date":"2017-12-27","close":51.01},{"date":"2017-12-28","close":51.34},{"date":"2017-12-29","close":51.5},{"date":"2018-01-02","close":38.2743},{"date":"2018-01-03","close":38.0792},{"date":"2018-01-04","close":36.961},{"date":"2018-01-05","close":37.2687},{"date":"2018-01-08","close":37.3812},{"date":"2018-01-09","close":37.2461},{"date":"2018-01-10","close":37.0735},{"date":"2018-01-11","close":37.5238},{"date":"2018-01-12","close":37.5988},{"date":"2018-01-16","close":37.1861},{"date":"2018-01-17","close":37.7264},{"date":"2018-01-18","close":37.3287},{"date":"2018-01-19","close":37.3737},{"date":"2018-01-22","close":37.5538},{"date":"2018-01-23","close":38.0642},{"date":"2018-01-24","close":37.839},{"date":"2018-01-25","close":38.3644},{"date":"2018-01-26","close":38.4244},{"date":"2018-01-29","close":38.0416},{"date":"2018-01-30","close":38.2818},{"date":"2018-01-31","close":38.9272},{"date":"2018-02-01","close":38.0266},{"date":"2018-02-02","close":37.5538},{"date":"2018-02-05","close":36.6533},{"date":"2018-02-06","close":35.7452},{"date":"2018-02-07","close":35.7977},{"date":"2018-02-08","close":35.0698},{"date":"2018-02-09","close":35.4525},{"date":"2018-02-12","close":35.7377},{"date":"2018-02-13","close":36.0529},{"date":"2018-02-14","close":35.7377},{"date":"2018-02-15","close":36.4807},{"date":"2018-02-16","close":37.096},{"date":"2018-02-20","close":36.991},{"date":"2018-02-21","close":36.4206},{"date":"2018-02-22","close":36.9084},{"date":"2018-02-23","close":37.9216},{"date":"2018-02-26","close":37.749},{"date":"2018-02-27","close":36.6157},{"date":"2018-02-28","close":36.3456},{"date":"2018-03-01","close":36.2405},{"date":"2018-03-02","close":35.7977},{"date":"2018-03-05","close":36.0754},{"date":"2018-03-06","close":35.415},{"date":"2018-03-07","close":35.1422},{"date":"2018-03-08","close":35.4832},{"date":"2018-03-09","close":35.6499},{"date":"2018-03-12","close":36.0515},{"date":"2018-03-13","close":35.9075},{"date":"2018-03-14","close":36.7107},{"date":"2018-03-15","close":36.8622},{"date":"2018-03-16","close":37.3471},{"date":"2018-03-19","close":37.3547},{"date":"2018-03-20","close":37.1122},{"date":"2018-03-21","close":36.6652},{"date":"2018-03-22","close":36.5667},{"date":"2018-03-23","close":36.2939},{"date":"2018-03-26","close":36.6955},{"date":"2018-03-27","close":37.3698},{"date":"2018-03-28","close":37.4002},{"date":"2018-03-29","close":38.0669},{"date":"2018-04-02","close":37.7866},{"date":"2018-04-03","close":38.1124},{"date":"2018-04-04","close":38.1654},{"date":"2018-04-05","close":38.4382},{"date":"2018-04-06","close":37.9608},{"date":"2018-04-09","close":38.12},{"date":"2018-04-10","close":37.7714},{"date":"2018-04-11","close":37.779},{"date":"2018-04-12","close":37.4608},{"date":"2018-04-13","close":37.7942},{"date":"2018-04-16","close":38.1957},{"date":"2018-04-17","close":38.5443},{"date":"2018-04-18","close":38.2261},{"date":"2018-04-19","close":37.9078},{"date":"2018-04-20","close":37.5138},{"date":"2018-04-23","close":37.4153},{"date":"2018-04-24","close":37.832},{"date":"2018-04-25","close":38.1427},{"date":"2018-04-26","close":38.7716},{"date":"2018-04-27","close":39.0444},{"date":"2018-04-30","close":39.5141},{"date":"2018-05-01","close":39.2944},{"date":"2018-05-02","close":38.9913},{"date":"2018-05-03","close":39.302},{"date":"2018-05-04","close":39.4763},{"date":"2018-05-07","close":39.3096},{"date":"2018-05-08","close":38.7034},{"date":"2018-05-09","close":38.317},{"date":"2018-05-10","close":38.7413},{"date":"2018-05-11","close":38.7564},{"date":"2018-05-14","close":38.5594},{"date":"2018-05-15","close":38.0669},{"date":"2018-05-16","close":37.7866},{"date":"2018-05-17","close":37.5517},{"date":"2018-05-18","close":37.6805},{"date":"2018-05-21","close":37.9305},{"date":"2018-05-22","close":38.2942},{"date":"2018-05-23","close":38.908},{"date":"2018-05-24","close":39.3474},{"date":"2018-05-25","close":39.7036},{"date":"2018-05-29","close":39.8778},{"date":"2018-05-30","close":39.9233},{"date":"2018-05-31","close":40.143},{"date":"2018-06-01","close":39.8172},{"date":"2018-06-04","close":39.6051},{"date":"2018-06-05","close":39.3778},{"date":"2018-06-06","close":38.6579},{"date":"2018-06-07","close":38.849},{"date":"2018-06-08","close":38.9026},{"date":"2018-06-11","close":38.8414},{"date":"2018-06-12","close":39.6976},{"date":"2018-06-13","close":39.5829},{"date":"2018-06-14","close":39.9193},{"date":"2018-06-15","close":40.1562},{"date":"2018-06-18","close":40.4009},{"date":"2018-06-19","close":40.4085},{"date":"2018-06-20","close":40.5614},{"date":"2018-06-21","close":40.6073},{"date":"2018-06-22","close":40.7754},{"date":"2018-06-25","close":41.4635},{"date":"2018-06-26","close":41.0659},{"date":"2018-06-27","close":41.3258},{"date":"2018-06-28","close":41.4252},{"date":"2018-06-29","close":41.387},{"date":"2018-07-02","close":41.2188},{"date":"2018-07-03","close":40.8901},{"date":"2018-07-05","close":40.8366},{"date":"2018-07-06","close":40.722},{"date":"2018-07-09","close":39.2848},{"date":"2018-07-10","close":39.7817},{"date":"2018-07-11","close":40.2251},{"date":"2018-07-12","close":40.0034},{"date":"2018-07-13","close":39.7817},{"date":"2018-07-16","close":39.6059},{"date":"2018-07-17","close":39.5523},{"date":"2018-07-18","close":39.56},{"date":"2018-07-19","close":39.8811},{"date":"2018-07-20","close":39.2619},{"date":"2018-07-23","close":39.0096},{"date":"2018-07-24","close":39.109},{"date":"2018-07-25","close":39.323},{"date":"2018-07-26","close":39.5982},{"date":"2018-07-27","close":39.3154},{"date":"2018-07-30","close":38.9943},{"date":"2018-07-31","close":39.4147},{"date":"2018-08-01","close":38.635},{"date":"2018-08-02","close":39.1395},{"date":"2018-08-03","close":39.3154},{"date":"2018-08-06","close":39.2924},{"date":"2018-08-07","close":39.3842},{"date":"2018-08-08","close":39.2007},{"date":"2018-08-09","close":39.7358},{"date":"2018-08-10","close":39.2313},{"date":"2018-08-13","close":39.537},{"date":"2018-08-14","close":39.774},{"date":"2018-08-15","close":40.3627},{"date":"2018-08-16","close":41.1271},{"date":"2018-08-17","close":41.1347},{"date":"2018-08-20","close":40.9436},{"date":"2018-08-21","close":40.3474},{"date":"2018-08-22","close":39.9957},{"date":"2018-08-23","close":40.0645},{"date":"2018-08-24","close":40.3244},{"date":"2018-08-27","close":40.0874},{"date":"2018-08-28","close":39.5829},{"date":"2018-08-29","close":39.9422},{"date":"2018-08-30","close":39.9881},{"date":"2018-08-31","close":40.0186},{"date":"2018-09-04","close":40.3091},{"date":"2018-09-05","close":40.462},{"date":"2018-09-06","close":40.9246},{"date":"2018-09-07","close":40.4852},{"date":"2018-09-10","close":40.516},{"date":"2018-09-11","close":40.6779},{"date":"2018-09-12","close":41.1097},{"date":"2018-09-13","close":41.4104},{"date":"2018-09-14","close":41.0711},{"date":"2018-09-17","close":41.2793},{"date":"2018-09-18","close":40.9323},{"date":"2018-09-19","close":40.0226},{"date":"2018-09-20","close":40.2384},{"date":"2018-09-21","close":40.1999},{"date":"2018-09-24","close":40.1305},{"date":"2018-09-25","close":39.4829},{"date":"2018-09-26","close":39.0742},{"date":"2018-09-27","close":39.5831},{"date":"2018-09-28","close":40.701},{"date":"2018-10-01","close":40.6239},{"date":"2018-10-02","close":40.9632},{"date":"2018-10-03","close":40.0997},{"date":"2018-10-04","close":40.3233},{"date":"2018-10-05","close":40.6394},{"date":"2018-10-08","close":41.2639},{"date":"2018-10-09","close":41.6879},{"date":"2018-10-10","close":42.0426},{"date":"2018-10-11","close":41.3178},{"date":"2018-10-12","close":41.3872},{"date":"2018-10-15","close":41.233},{"date":"2018-10-16","close":41.5029},{"date":"2018-10-17","close":41.3641},{"date":"2018-10-18","close":41.5029},{"date":"2018-10-19","close":42.3124},{"date":"2018-10-22","close":42.1582},{"date":"2018-10-23","close":42.1197},{"date":"2018-10-24","close":43.4612},{"date":"2018-10-25","close":43.0603},{"date":"2018-10-26","close":41.9269},{"date":"2018-10-29","close":42.5823},{"date":"2018-10-30","close":41.9192},{"date":"2018-10-31","close":41.1945},{"date":"2018-11-01","close":41.1636},{"date":"2018-11-02","close":40.8475},{"date":"2018-11-05","close":41.0248},{"date":"2018-11-06","close":40.863},{"date":"2018-11-07","close":40.8552},{"date":"2018-11-08","close":40.8398},{"date":"2018-11-09","close":41.472},{"date":"2018-11-12","close":41.4643},{"date":"2018-11-13","close":41.2484},{"date":"2018-11-14","close":41.5645},{"date":"2018-11-15","close":41.9578},{"date":"2018-11-16","close":41.8652},{"date":"2018-11-19","close":42.0657},{"date":"2018-11-20","close":41.3101},{"date":"2018-11-21","close":41.2484},{"date":"2018-11-23","close":41.0403},{"date":"2018-11-26","close":41.2407},{"date":"2018-11-27","close":41.8575},{"date":"2018-11-28","close":42.1814},{"date":"2018-11-29","close":42.0349},{"date":"2018-11-30","close":43.0988},{"date":"2018-12-03","close":42.9292},{"date":"2018-12-04","close":43.0295},{"date":"2018-12-06","close":42.9439},{"date":"2018-12-07","close":43.0916},{"date":"2018-12-10","close":43.0528},{"date":"2018-12-11","close":43.3637},{"date":"2018-12-12","close":43.3093},{"date":"2018-12-13","close":43.3715},{"date":"2018-12-14","close":43.2859},{"date":"2018-12-17","close":41.5138},{"date":"2018-12-18","close":41.3506},{"date":"2018-12-19","close":41.0086},{"date":"2018-12-20","close":40.9619},{"date":"2018-12-21","close":40.7598},{"date":"2018-12-24","close":38.7778},{"date":"2018-12-26","close":39.4152},{"date":"2018-12-27","close":39.9748},{"date":"2018-12-28","close":39.8971},{"date":"2018-12-31","close":40.4567},{"date":"2019-01-02","close":39.5084},{"date":"2019-01-03","close":39.5007},{"date":"2019-01-04","close":39.9282},{"date":"2019-01-07","close":40.0137},{"date":"2019-01-08","close":40.1691},{"date":"2019-01-09","close":39.866},{"date":"2019-01-10","close":40.4178},{"date":"2019-01-11","close":40.3246},{"date":"2019-01-14","close":39.4463},{"date":"2019-01-15","close":40.0059},{"date":"2019-01-16","close":39.9903},{"date":"2019-01-17","close":40.5811},{"date":"2019-01-18","close":40.3712},{"date":"2019-01-22","close":40.9775},{"date":"2019-01-23","close":41.4516},{"date":"2019-01-24","close":41.3816},{"date":"2019-01-25","close":40.9231},{"date":"2019-01-28","close":40.7288},{"date":"2019-01-29","close":41.0163},{"date":"2019-01-30","close":41.3894},{"date":"2019-01-31","close":42.3999},{"date":"2019-02-01","close":42.3688},{"date":"2019-02-04","close":42.7263},{"date":"2019-02-05","close":42.6719},{"date":"2019-02-06","close":42.7496},{"date":"2019-02-07","close":43.2859},{"date":"2019-02-08","close":43.4336},{"date":"2019-02-11","close":43.5114},{"date":"2019-02-12","close":43.5269},{"date":"2019-02-13","close":43.5191},{"date":"2019-02-14","close":43.4725},{"date":"2019-02-15","close":43.7756},{"date":"2019-02-19","close":43.6979},{"date":"2019-02-20","close":44.001},{"date":"2019-02-21","close":44.2342},{"date":"2019-02-22","close":44.5373},{"date":"2019-02-25","close":44.5607},{"date":"2019-02-26","close":44.5529},{"date":"2019-02-27","close":45.5167},{"date":"2019-02-28","close":45.711},{"date":"2019-03-01","close":46.053},{"date":"2019-03-04","close":46.3095},{"date":"2019-03-05","close":46.1152},{"date":"2019-03-06","close":45.9831},{"date":"2019-03-07","close":46.226},{"date":"2019-03-08","close":46.1319},{"date":"2019-03-11","close":45.9674},{"date":"2019-03-12","close":46.3278},{"date":"2019-03-13","close":46.6255},{"date":"2019-03-14","close":46.7274},{"date":"2019-03-15","close":46.7979},{"date":"2019-03-18","close":46.7039},{"date":"2019-03-19","close":46.32},{"date":"2019-03-20","close":46.1398},{"date":"2019-03-21","close":46.602},{"date":"2019-03-22","close":46.7195},{"date":"2019-03-25","close":46.6804},{"date":"2019-03-26","close":46.9467},{"date":"2019-03-27","close":46.4453},{"date":"2019-03-28","close":46.0614},{"date":"2019-03-29","close":46.5472},{"date":"2019-04-01","close":45.8655},{"date":"2019-04-02","close":46.2651},{"date":"2019-04-03","close":46.0928},{"date":"2019-04-04","close":46.461},{"date":"2019-04-05","close":46.7744},{"date":"2019-04-08","close":46.4218},{"date":"2019-04-09","close":46.6961},{"date":"2019-04-10","close":46.5942},{"date":"2019-04-11","close":46.6412},{"date":"2019-04-12","close":46.9233},{"date":"2019-04-15","close":47.0016},{"date":"2019-04-16","close":46.0301},{"date":"2019-04-17","close":45.9987},{"date":"2019-04-18","close":46.1241},{"date":"2019-04-22","close":45.7872},{"date":"2019-04-23","close":45.5365},{"date":"2019-04-24","close":45.9909},{"date":"2019-04-25","close":46.226},{"date":"2019-04-26","close":46.1789},{"date":"2019-04-29","close":45.9909},{"date":"2019-04-30","close":46.7352},{"date":"2019-05-01","close":46.0536},{"date":"2019-05-02","close":46.414},{"date":"2019-05-03","close":46.414},{"date":"2019-05-06","close":46.1633},{"date":"2019-05-07","close":46.1006},{"date":"2019-05-08","close":45.2623},{"date":"2019-05-09","close":45.6697},{"date":"2019-05-10","close":46.4688},{"date":"2019-05-13","close":46.9859},{"date":"2019-05-14","close":46.3356},{"date":"2019-05-15","close":46.508},{"date":"2019-05-16","close":47.0486},{"date":"2019-05-17","close":47.3463},{"date":"2019-05-20","close":47.2993},{"date":"2019-05-21","close":47.5501},{"date":"2019-05-22","close":47.8086},{"date":"2019-05-23","close":48.0907},{"date":"2019-05-24","close":47.9183},{"date":"2019-05-28","close":46.9154},{"date":"2019-05-29","close":46.1633},{"date":"2019-05-30","close":45.9674},{"date":"2019-05-31","close":46.0379},{"date":"2019-06-03","close":46.5158},{"date":"2019-06-04","close":46.5393},{"date":"2019-06-05","close":47.3228},{"date":"2019-06-06","close":47.6308},{"date":"2019-06-07","close":47.386},{"date":"2019-06-10","close":47.2755},{"date":"2019-06-11","close":46.8806},{"date":"2019-06-12","close":47.5202},{"date":"2019-06-13","close":47.3781},{"date":"2019-06-14","close":48.1362},{"date":"2019-06-17","close":48.0888},{"date":"2019-06-18","close":47.844},{"date":"2019-06-19","close":47.8124},{"date":"2019-06-20","close":48.2704},{"date":"2019-06-21","close":48.2072},{"date":"2019-06-24","close":48.2625},{"date":"2019-06-25","close":47.4887},{"date":"2019-06-26","close":46.6516},{"date":"2019-06-27","close":46.4226},{"date":"2019-06-28","close":46.4463},{"date":"2019-07-01","close":46.1305},{"date":"2019-07-02","close":46.4306},{"date":"2019-07-03","close":47.0465},{"date":"2019-07-05","close":47.0386},{"date":"2019-07-08","close":47.1333},{"date":"2019-07-09","close":47.3939},{"date":"2019-07-10","close":47.5518},{"date":"2019-07-11","close":47.6624},{"date":"2019-07-12","close":47.8124},{"date":"2019-07-15","close":48.2072},{"date":"2019-07-16","close":47.7808},{"date":"2019-07-17","close":48.0809},{"date":"2019-07-18","close":48.2072},{"date":"2019-07-19","close":47.5202},{"date":"2019-07-22","close":47.1965},{"date":"2019-07-23","close":46.9438},{"date":"2019-07-24","close":46.8885},{"date":"2019-07-25","close":47.1017},{"date":"2019-07-26","close":47.0149},{"date":"2019-07-29","close":46.8333},{"date":"2019-07-30","close":45.712},{"date":"2019-07-31","close":45.1276},{"date":"2019-08-01","close":45.1513},{"date":"2019-08-02","close":44.9066},{"date":"2019-08-05","close":43.9274},{"date":"2019-08-06","close":44.8276},{"date":"2019-08-07","close":45.1434},{"date":"2019-08-08","close":45.6646},{"date":"2019-08-09","close":45.5777},{"date":"2019-08-12","close":45.1908},{"date":"2019-08-13","close":45.5067},{"date":"2019-08-14","close":45.254},{"date":"2019-08-15","close":45.6093},{"date":"2019-08-16","close":45.8778},{"date":"2019-08-19","close":46.2331},{"date":"2019-08-20","close":46.1542},{"date":"2019-08-21","close":46.4858},{"date":"2019-08-22","close":46.7227},{"date":"2019-08-23","close":46.1463},{"date":"2019-08-26","close":46.8333},{"date":"2019-08-27","close":46.9517},{"date":"2019-08-28","close":46.9912},{"date":"2019-08-29","close":47.4413},{"date":"2019-08-30","close":47.7493},{"date":"2019-09-03","close":48.3099},{"date":"2019-09-04","close":48.4757},{"date":"2019-09-05","close":48.0651},{"date":"2019-09-06","close":48.081},{"date":"2019-09-09","close":48.0492},{"date":"2019-09-10","close":48.6619},{"date":"2019-09-11","close":49.2667},{"date":"2019-09-12","close":48.9007},{"date":"2019-09-13","close":48.3834},{"date":"2019-09-16","close":48.3834},{"date":"2019-09-17","close":48.6778},{"date":"2019-09-18","close":48.9643},{"date":"2019-09-19","close":49.1155},{"date":"2019-09-20","close":49.1792},{"date":"2019-09-23","close":49.2747},{"date":"2019-09-24","close":49.4577},{"date":"2019-09-25","close":49.4498},{"date":"2019-09-26","close":49.5452},{"date":"2019-09-27","close":49.3224},{"date":"2019-09-30","close":49.402},{"date":"2019-10-01","close":49.0996},{"date":"2019-10-02","close":48.7733},{"date":"2019-10-03","close":49.0519},{"date":"2019-10-04","close":49.5612},{"date":"2019-10-07","close":49.4657},{"date":"2019-10-08","close":48.6778},{"date":"2019-10-09","close":48.9962},{"date":"2019-10-10","close":48.9484},{"date":"2019-10-11","close":49.6169},{"date":"2019-10-14","close":49.219},{"date":"2019-10-15","close":49.2269},{"date":"2019-10-16","close":49.1633},{"date":"2019-10-17","close":49.3781},{"date":"2019-10-18","close":49.5691},{"date":"2019-10-21","close":49.6328},{"date":"2019-10-22","close":49.6407},{"date":"2019-10-23","close":49.9272},{"date":"2019-10-24","close":50.2933},{"date":"2019-10-25","close":50.0545},{"date":"2019-10-28","close":49.4895},{"date":"2019-10-29","close":49.5612},{"date":"2019-10-30","close":50.3172},{"date":"2019-10-31","close":50.3808},{"date":"2019-11-01","close":50.1262},{"date":"2019-11-04","close":49.7044},{"date":"2019-11-05","close":49.2747},{"date":"2019-11-06","close":49.2826},{"date":"2019-11-07","close":48.7574},{"date":"2019-11-08","close":48.8848},{"date":"2019-11-11","close":48.3914},{"date":"2019-11-12","close":48.1049},{"date":"2019-11-13","close":48.5983},{"date":"2019-11-14","close":48.2243},{"date":"2019-11-15","close":48.455},{"date":"2019-11-18","close":48.5426},{"date":"2019-11-19","close":48.1447},{"date":"2019-11-20","close":48.7097},{"date":"2019-11-21","close":48.3197},{"date":"2019-11-22","close":48.0651},{"date":"2019-11-25","close":47.3966},{"date":"2019-11-26","close":47.3728},{"date":"2019-11-27","close":47.3648},{"date":"2019-11-29","close":47.1977},{"date":"2019-12-02","close":46.6566},{"date":"2019-12-03","close":46.5452},{"date":"2019-12-04","close":46.8953},{"date":"2019-12-05","close":46.7441},{"date":"2019-12-06","close":46.6407},{"date":"2019-12-09","close":46.4401},{"date":"2019-12-10","close":46.2797},{"date":"2019-12-11","close":46.7449},{"date":"2019-12-12","close":46.9294},{"date":"2019-12-13","close":46.9696},{"date":"2019-12-16","close":47.6113},{"date":"2019-12-17","close":47.5311},{"date":"2019-12-18","close":47.5311},{"date":"2019-12-19","close":47.0498},{"date":"2019-12-20","close":47.0658},{"date":"2019-12-23","close":47.0097},{"date":"2019-12-24","close":46.9375},{"date":"2019-12-26","close":47.0337},{"date":"2019-12-27","close":46.9936},{"date":"2019-12-30","close":47.0658},{"date":"2019-12-31","close":47.3707},{"date":"2020-01-02","close":47.0979},{"date":"2020-01-03","close":47.0899},{"date":"2020-01-06","close":46.6326},{"date":"2020-01-07","close":46.2075},{"date":"2020-01-08","close":46.4962},{"date":"2020-01-09","close":46.8653},{"date":"2020-01-10","close":46.769},{"date":"2020-01-13","close":46.7289},{"date":"2020-01-14","close":46.8332},{"date":"2020-01-15","close":47.4027},{"date":"2020-01-16","close":47.3466},{"date":"2020-01-17","close":47.4589},{"date":"2020-01-21","close":47.7718},{"date":"2020-01-22","close":48.3734},{"date":"2020-01-23","close":49.5286},{"date":"2020-01-24","close":49.4644},{"date":"2020-01-27","close":48.4697},{"date":"2020-01-28","close":47.868},{"date":"2020-01-29","close":48.213},{"date":"2020-01-30","close":48.1328},{"date":"2020-01-31","close":47.491},{"date":"2020-02-03","close":47.5953},{"date":"2020-02-04","close":47.3867},{"date":"2020-02-05","close":47.5552},{"date":"2020-02-06","close":46.7931},{"date":"2020-02-07","close":46.2877},{"date":"2020-02-10","close":46.0791},{"date":"2020-02-11","close":46.3839},{"date":"2020-02-12","close":46.6968},{"date":"2020-02-13","close":46.8171},{"date":"2020-02-14","close":46.9134},{"date":"2020-02-18","close":47.3466},{"date":"2020-02-19","close":47.2503},{"date":"2020-02-20","close":47.475},{"date":"2020-02-21","close":48.1007},{"date":"2020-02-24","close":47.4188},{"date":"2020-02-25","close":46.055},{"date":"2020-02-26","close":44.579},{"date":"2020-02-27","close":42.413},{"date":"2020-02-28","close":41.1615},{"date":"2020-03-02","close":43.0868},{"date":"2020-03-03","close":42.5574},{"date":"2020-03-04","close":44.595},{"date":"2020-03-05","close":43.3115},{"date":"2020-03-06","close":43.9051},{"date":"2020-03-09","close":41.0882},{"date":"2020-03-10","close":42.8528},{"date":"2020-03-11","close":39.4612},{"date":"2020-03-12","close":36.0938},{"date":"2020-03-13","close":35.7295},{"date":"2020-03-16","close":32.605},{"date":"2020-03-17","close":34.8715},{"date":"2020-03-18","close":30.9699},{"date":"2020-03-19","close":31.6823},{"date":"2020-03-20","close":30.6138},{"date":"2020-03-23","close":29.8367},{"date":"2020-03-24","close":33.0098},{"date":"2020-03-25","close":33.0988},{"date":"2020-03-26","close":35.6243},{"date":"2020-03-27","close":36.0048},{"date":"2020-03-30","close":36.0291},{"date":"2020-03-31","close":36.3528},{"date":"2020-04-01","close":34.6368},{"date":"2020-04-02","close":36.6523},{"date":"2020-04-03","close":35.9076},{"date":"2020-04-06","close":37.9232},{"date":"2020-04-07","close":38.4736},{"date":"2020-04-08","close":41.1691},{"date":"2020-04-09","close":42.8609},{"date":"2020-04-13","close":41.8167},{"date":"2020-04-14","close":43.2899},{"date":"2020-04-15","close":42.1},{"date":"2020-04-16","close":42.2295},{"date":"2020-04-17","close":44.2127},{"date":"2020-04-20","close":41.9624},{"date":"2020-04-21","close":40.4811},{"date":"2020-04-22","close":41.3634},{"date":"2020-04-23","close":40.7725},{"date":"2020-04-24","close":41.5819},{"date":"2020-04-27","close":42.1},{"date":"2020-04-28","close":41.9948},{"date":"2020-04-29","close":42.3348},{"date":"2020-04-30","close":41.0477},{"date":"2020-05-01","close":39.9954},{"date":"2020-05-04","close":39.7769},{"date":"2020-05-05","close":40.3435},{"date":"2020-05-06","close":38.8945},{"date":"2020-05-07","close":38.7084},{"date":"2020-05-08","close":39.4774},{"date":"2020-05-11","close":39.016},{"date":"2020-05-12","close":37.8827},{"date":"2020-05-13","close":36.3933},{"date":"2020-05-14","close":37.7046},{"date":"2020-05-15","close":36.798},{"date":"2020-05-18","close":39.9468},{"date":"2020-05-19","close":39.2588},{"date":"2020-05-20","close":39.4612},{"date":"2020-05-21","close":38.9107},{"date":"2020-05-22","close":38.9512},{"date":"2020-05-26","close":39.9873},{"date":"2020-05-27","close":40.4001},{"date":"2020-05-28","close":41.3067},{"date":"2020-05-29","close":41.3148},{"date":"2020-06-01","close":42.27},{"date":"2020-06-02","close":42.3105},{"date":"2020-06-03","close":42.699},{"date":"2020-06-04","close":42.0433},{"date":"2020-06-05","close":43.2899},{"date":"2020-06-08","close":45.3404},{"date":"2020-06-09","close":43.8454},{"date":"2020-06-10","close":42.6445},{"date":"2020-06-11","close":40.8472},{"date":"2020-06-12","close":40.6103},{"date":"2020-06-15","close":40.7655},{"date":"2020-06-16","close":41.4354},{"date":"2020-06-17","close":41.223},{"date":"2020-06-18","close":41.1495},{"date":"2020-06-19","close":39.7934},{"date":"2020-06-22","close":40.1365},{"date":"2020-06-23","close":40.063},{"date":"2020-06-24","close":39.3441},{"date":"2020-06-25","close":39.1888},{"date":"2020-06-26","close":38.8049},{"date":"2020-06-29","close":40.2019},{"date":"2020-06-30","close":40.161},{"date":"2020-07-01","close":40.643},{"date":"2020-07-02","close":40.9371},{"date":"2020-07-06","close":41.3538},{"date":"2020-07-07","close":41.0842},{"date":"2020-07-08","close":41.558},{"date":"2020-07-09","close":40.6757},{"date":"2020-07-10","close":41.3292},{"date":"2020-07-13","close":42.3259},{"date":"2020-07-14","close":42.089},{"date":"2020-07-15","close":42.8079},{"date":"2020-07-16","close":43.2246},{"date":"2020-07-17","close":44.9973},{"date":"2020-07-20","close":43.151},{"date":"2020-07-21","close":42.7017},{"date":"2020-07-22","close":43.2899},{"date":"2020-07-23","close":43.0612},{"date":"2020-07-24","close":42.7017},{"date":"2020-07-27","close":42.473},{"date":"2020-07-28","close":42.8161},{"date":"2020-07-29","close":42.9631},{"date":"2020-07-30","close":42.7998},{"date":"2020-07-31","close":45.6999},{"date":"2020-08-03","close":44.499},{"date":"2020-08-04","close":45.463},{"date":"2020-08-05","close":44.5889},{"date":"2020-08-06","close":44.6297},{"date":"2020-08-07","close":45.463},{"date":"2020-08-10","close":45.2179},{"date":"2020-08-11","close":44.499},{"date":"2020-08-12","close":45.3649},{"date":"2020-08-13","close":45.3078},{"date":"2020-08-14","close":45.0708},{"date":"2020-08-17","close":44.7032},{"date":"2020-08-18","close":44.548},{"date":"2020-08-19","close":44.3928},{"date":"2020-08-20","close":43.9925},{"date":"2020-08-21","close":43.5268},{"date":"2020-08-24","close":44.0333},{"date":"2020-08-25","close":43.7882},{"date":"2020-08-26","close":42.8488},{"date":"2020-08-27","close":42.7181},{"date":"2020-08-28","close":42.6118},{"date":"2020-08-31","close":42.6772},{"date":"2020-09-01","close":41.6642},{"date":"2020-09-02","close":43.2327},{"date":"2020-09-03","close":42.5056},{"date":"2020-09-04","close":42.9059},{"date":"2020-09-08","close":42.8812},{"date":"2020-09-09","close":44.0604},{"date":"2020-09-10","close":43.1286},{"date":"2020-09-11","close":43.2028},{"date":"2020-09-14","close":43.277},{"date":"2020-09-15","close":42.5926},{"date":"2020-09-16","close":43.7058},{"date":"2020-09-17","close":43.0791},{"date":"2020-09-18","close":42.3287},{"date":"2020-09-21","close":42.1968},{"date":"2020-09-22","close":43.2688},{"date":"2020-09-23","close":42.8152},{"date":"2020-09-24","close":44.0934},{"date":"2020-09-25","close":44.6377},{"date":"2020-09-28","close":44.8191},{"date":"2020-09-29","close":45.1902},{"date":"2020-09-30","close":45.2809},{"date":"2020-10-01","close":45.4128},{"date":"2020-10-02","close":46.1385},{"date":"2020-10-05","close":46.4437},{"date":"2020-10-06","close":46.0973},{"date":"2020-10-07","close":47.0291},{"date":"2020-10-08","close":48.1589},{"date":"2020-10-09","close":47.4662},{"date":"2020-10-12","close":47.6311},{"date":"2020-10-13","close":47.7631},{"date":"2020-10-14","close":47.8455},{"date":"2020-10-15","close":48.2001},{"date":"2020-10-16","close":49.066},{"date":"2020-10-19","close":49.066},{"date":"2020-10-20","close":49.3876},{"date":"2020-10-21","close":49.0825},{"date":"2020-10-22","close":50.1957},{"date":"2020-10-23","close":50.237},{"date":"2020-10-26","close":50.2865},{"date":"2020-10-27","close":50.303},{"date":"2020-10-28","close":48.3898},{"date":"2020-10-29","close":49.2474},{"date":"2020-10-30","close":47.9527},{"date":"2020-11-02","close":48.2331},{"date":"2020-11-03","close":48.9176},{"date":"2020-11-04","close":48.1589},{"date":"2020-11-05","close":48.4805},{"date":"2020-11-06","close":48.1754},{"date":"2020-11-09","close":49.7917},{"date":"2020-11-10","close":50.0803},{"date":"2020-11-11","close":50.204},{"date":"2020-11-12","close":48.8021},{"date":"2020-11-13","close":48.967},{"date":"2020-11-16","close":49.0825},{"date":"2020-11-17","close":48.6949},{"date":"2020-11-18","close":47.6806},{"date":"2020-11-19","close":47.5157},{"date":"2020-11-20","close":48.0022},{"date":"2020-11-23","close":48.1754},{"date":"2020-11-24","close":49.2144},{"date":"2020-11-25","close":49.4536},{"date":"2020-11-27","close":48.9423},{"date":"2020-11-30","close":48.0599},{"date":"2020-12-01","close":47.425},{"date":"2020-12-02","close":47.5816},{"date":"2020-12-03","close":47.5239},{"date":"2020-12-04","close":47.5239},{"date":"2020-12-07","close":47.4415},{"date":"2020-12-08","close":47.1941},{"date":"2020-12-09","close":47.3188},{"date":"2020-12-10","close":47.0776},{"date":"2020-12-11","close":46.9778},{"date":"2020-12-14","close":46.9362},{"date":"2020-12-15","close":48.0841},{"date":"2020-12-16","close":47.5351},{"date":"2020-12-17","close":47.5684},{"date":"2020-12-18","close":47.2606},{"date":"2020-12-21","close":46.9695},{"date":"2020-12-22","close":46.903},{"date":"2020-12-23","close":47.0194},{"date":"2020-12-24","close":47.5351},{"date":"2020-12-28","close":47.6765},{"date":"2020-12-29","close":47.4769},{"date":"2020-12-30","close":47.7098},{"date":"2020-12-31","close":48.4916},{"date":"2021-01-04","close":46.354},{"date":"2021-01-05","close":46.3623},{"date":"2021-01-06","close":47.3355},{"date":"2021-01-07","close":46.6617},{"date":"2021-01-08","close":47.6682},{"date":"2021-01-11","close":47.3937},{"date":"2021-01-12","close":47.7014},{"date":"2021-01-13","close":48.8077},{"date":"2021-01-14","close":48.0591},{"date":"2021-01-15","close":49.3899},{"date":"2021-01-19","close":48.3918},{"date":"2021-01-20","close":49.2901},{"date":"2021-01-21","close":48.5332},{"date":"2021-01-22","close":48.5415},{"date":"2021-01-25","close":48.6746},{"date":"2021-01-26","close":48.5166},{"date":"2021-01-27","close":46.878},{"date":"2021-01-28","close":47.4519},{"date":"2021-01-29","close":46.9362},{"date":"2021-02-01","close":47.5351},{"date":"2021-02-02","close":48.5332},{"date":"2021-02-03","close":48.3253},{"date":"2021-02-04","close":48.7079},{"date":"2021-02-05","close":49.34},{"date":"2021-02-08","close":48.9158},{"date":"2021-02-09","close":48.8493},{"date":"2021-02-10","close":48.9491},{"date":"2021-02-11","close":48.7162},{"date":"2021-02-12","close":48.4667},{"date":"2021-02-16","close":48.2005},{"date":"2021-02-17","close":48.2504},{"date":"2021-02-18","close":48.658},{"date":"2021-02-19","close":48.0341},{"date":"2021-02-22","close":47.4852},{"date":"2021-02-23","close":48.0508},{"date":"2021-02-24","close":46.6201},{"date":"2021-02-25","close":46.4954},{"date":"2021-02-26","close":44.7737},{"date":"2021-03-01","close":45.8217},{"date":"2021-03-02","close":45.4224},{"date":"2021-03-03","close":45.123},{"date":"2021-03-04","close":45.464},{"date":"2021-03-05","close":46.7948},{"date":"2021-03-08","close":47.928},{"date":"2021-03-09","close":48.2889},{"date":"2021-03-10","close":48.4652},{"date":"2021-03-11","close":47.6594},{"date":"2021-03-12","close":48.4232},{"date":"2021-03-15","close":49.0108},{"date":"2021-03-16","close":49.1535},{"date":"2021-03-17","close":49.0947},{"date":"2021-03-18","close":49.1618},{"date":"2021-03-19","close":49.4472},{"date":"2021-03-22","close":48.5827},{"date":"2021-03-23","close":48.952},{"date":"2021-03-24","close":49.2794},{"date":"2021-03-25","close":49.8753},{"date":"2021-03-26","close":49.7746},{"date":"2021-03-29","close":50.5384},{"date":"2021-03-30","close":50.2027},{"date":"2021-03-31","close":50.5384},{"date":"2021-04-01","close":50.0851},{"date":"2021-04-05","close":50.9161},{"date":"2021-04-06","close":51.1344},{"date":"2021-04-07","close":51.3946},{"date":"2021-04-08","close":51.4533},{"date":"2021-04-09","close":51.4114},{"date":"2021-04-12","close":51.4449},{"date":"2021-04-13","close":52.385},{"date":"2021-04-14","close":52.7292},{"date":"2021-04-15","close":52.3766},{"date":"2021-04-16","close":53.174},{"date":"2021-04-19","close":53.2831},{"date":"2021-04-20","close":53.4258},{"date":"2021-04-21","close":53.3419},{"date":"2021-04-22","close":52.8131},{"date":"2021-04-23","close":52.8299},{"date":"2021-04-26","close":52.1752},{"date":"2021-04-27","close":52.1248},{"date":"2021-04-28","close":52.3766},{"date":"2021-04-29","close":52.9558},{"date":"2021-04-30","close":53.0145},{"date":"2021-05-03","close":53.4258},{"date":"2021-05-04","close":53.0397},{"date":"2021-05-05","close":51.4617},{"date":"2021-05-06","close":52.5193},{"date":"2021-05-07","close":53.0062},{"date":"2021-05-10","close":53.1153},{"date":"2021-05-11","close":52.2507},{"date":"2021-05-12","close":50.9497},{"date":"2021-05-13","close":52.1668},{"date":"2021-05-14","close":52.4774},{"date":"2021-05-17","close":52.2843},{"date":"2021-05-18","close":52.1332},{"date":"2021-05-19","close":52.0241},{"date":"2021-05-20","close":52.5277},{"date":"2021-05-21","close":52.897},{"date":"2021-05-24","close":53.2664},{"date":"2021-05-25","close":52.2004},{"date":"2021-05-26","close":52.2927},{"date":"2021-05-27","close":52.0661},{"date":"2021-05-28","close":52.1416},{"date":"2021-06-01","close":52.0661},{"date":"2021-06-02","close":51.7639},{"date":"2021-06-03","close":51.7975},{"date":"2021-06-04","close":51.4281},{"date":"2021-06-07","close":51.5212},{"date":"2021-06-08","close":51.6397},{"date":"2021-06-09","close":51.7413},{"date":"2021-06-10","close":52.1645},{"date":"2021-06-11","close":52.3084},{"date":"2021-06-14","close":52.3423},{"date":"2021-06-15","close":52.7739},{"date":"2021-06-16","close":51.826},{"date":"2021-06-17","close":51.8006},{"date":"2021-06-18","close":50.2262},{"date":"2021-06-21","close":50.8356},{"date":"2021-06-22","close":50.4632},{"date":"2021-06-23","close":50.0993},{"date":"2021-06-24","close":50.2516},{"date":"2021-06-25","close":50.6664},{"date":"2021-06-28","close":50.988},{"date":"2021-06-29","close":50.3532},{"date":"2021-06-30","close":50.5648},{"date":"2021-07-01","close":50.988},{"date":"2021-07-02","close":50.8695},{"date":"2021-07-06","close":51.0388},{"date":"2021-07-07","close":51.5043},{"date":"2021-07-08","close":51.2419},{"date":"2021-07-09","close":51.1996},{"date":"2021-07-12","close":51.3774},{"date":"2021-07-13","close":50.641},{"date":"2021-07-14","close":51.115},{"date":"2021-07-15","close":51.7921},{"date":"2021-07-16","close":52.2576},{"date":"2021-07-19","close":50.9457},{"date":"2021-07-20","close":51.352},{"date":"2021-07-21","close":50.8272},{"date":"2021-07-22","close":50.9626},{"date":"2021-07-23","close":51.8175},{"date":"2021-07-26","close":52.0968},{"date":"2021-07-27","close":53.1971},{"date":"2021-07-28","close":52.9009},{"date":"2021-07-29","close":53.3834},{"date":"2021-07-30","close":52.6724},{"date":"2021-08-02","close":53.2056},{"date":"2021-08-03","close":53.7558},{"date":"2021-08-04","close":53.5526},{"date":"2021-08-05","close":54.0859},{"date":"2021-08-06","close":54.052},{"date":"2021-08-09","close":54.0266},{"date":"2021-08-10","close":53.2395},{"date":"2021-08-11","close":53.7727},{"date":"2021-08-12","close":54.0436},{"date":"2021-08-13","close":54.7799},{"date":"2021-08-16","close":54.8646},{"date":"2021-08-17","close":54.7884},{"date":"2021-08-18","close":54.1705},{"date":"2021-08-19","close":54.3906},{"date":"2021-08-20","close":54.9746},{"date":"2021-08-23","close":54.4583},{"date":"2021-08-24","close":54.0097},{"date":"2021-08-25","close":54.2636},{"date":"2021-08-26","close":53.9928},{"date":"2021-08-27","close":54.3144},{"date":"2021-08-30","close":54.3737},{"date":"2021-08-31","close":54.1197},{"date":"2021-09-01","close":54.7799},{"date":"2021-09-02","close":54.7461},{"date":"2021-09-03","close":54.289},{"date":"2021-09-07","close":53.7344},{"date":"2021-09-08","close":54.69},{"date":"2021-09-09","close":54.0245},{"date":"2021-09-10","close":53.0178},{"date":"2021-09-13","close":53.1713},{"date":"2021-09-14","close":53.3846},{"date":"2021-09-15","close":53.5809},{"date":"2021-09-16","close":53.4188},{"date":"2021-09-17","close":52.8215},{"date":"2021-09-20","close":52.958},{"date":"2021-09-21","close":52.6423},{"date":"2021-09-22","close":52.0622},{"date":"2021-09-23","close":51.7806},{"date":"2021-09-24","close":51.7892},{"date":"2021-09-27","close":52.2243},{"date":"2021-09-28","close":51.4991},{"date":"2021-09-29","close":52.2669},{"date":"2021-09-30","close":51.9598},{"date":"2021-10-01","close":51.5844},{"date":"2021-10-04","close":52.1731},{"date":"2021-10-05","close":51.9171},{"date":"2021-10-06","close":52.0025},{"date":"2021-10-07","close":51.5844},{"date":"2021-10-08","close":51.0981},{"date":"2021-10-11","close":50.5776},{"date":"2021-10-12","close":50.6971},{"date":"2021-10-13","close":51.3369},{"date":"2021-10-14","close":52.3949},{"date":"2021-10-15","close":52.9922},{"date":"2021-10-18","close":52.6679},{"date":"2021-10-19","close":53.2822},{"date":"2021-10-20","close":54.0928},{"date":"2021-10-21","close":53.8283},{"date":"2021-10-22","close":54.4682},{"date":"2021-10-25","close":54.545},{"date":"2021-10-26","close":55.1251},{"date":"2021-10-27","close":54.5876},{"date":"2021-10-28","close":54.8863},{"date":"2021-10-29","close":54.4341},{"date":"2021-11-01","close":54.9119},{"date":"2021-11-02","close":54.5876},{"date":"2021-11-03","close":54.0672},{"date":"2021-11-04","close":54.3317},{"date":"2021-11-05","close":54.7668},{"date":"2021-11-08","close":53.0434},{"date":"2021-11-09","close":53.0348},{"date":"2021-11-10","close":53.5126},{"date":"2021-11-11","close":53.0604},{"date":"2021-11-12","close":53.0434},{"date":"2021-11-15","close":54.0416},{"date":"2021-11-16","close":53.5126},{"date":"2021-11-17","close":53.2908},{"date":"2021-11-18","close":53.2396},{"date":"2021-11-19","close":53.8112},{"date":"2021-11-22","close":54.1269},{"date":"2021-11-23","close":54.7753},{"date":"2021-11-24","close":55.1081},{"date":"2021-11-26","close":54.2976},{"date":"2021-11-29","close":54.818},{"date":"2021-11-30","close":53.3164},{"date":"2021-12-01","close":53.2737},{"date":"2021-12-02","close":53.8965},{"date":"2021-12-03","close":54.1354},{"date":"2021-12-06","close":54.3573},{"date":"2021-12-07","close":55.1337},{"date":"2021-12-08","close":54.9617},{"date":"2021-12-09","close":54.8155},{"date":"2021-12-10","close":54.8671},{"date":"2021-12-13","close":56.0625},{"date":"2021-12-14","close":55.4949},{"date":"2021-12-15","close":56.3721},{"date":"2021-12-16","close":56.4237},{"date":"2021-12-17","close":55.1165},{"date":"2021-12-20","close":55.1165},{"date":"2021-12-21","close":55.3057},{"date":"2021-12-22","close":55.5551},{"date":"2021-12-23","close":55.5379},{"date":"2021-12-27","close":55.9507},{"date":"2021-12-28","close":56.3979},{"date":"2021-12-29","close":56.7332},{"date":"2021-12-30","close":57.0343},{"date":"2021-12-31","close":57.3869},{"date":"2022-01-03","close":56.8967},{"date":"2022-01-04","close":56.7505},{"date":"2022-01-05","close":56.6129},{"date":"2022-01-06","close":56.6645},{"date":"2022-01-07","close":57.619},{"date":"2022-01-10","close":56.9827},{"date":"2022-01-11","close":56.6301},{"date":"2022-01-12","close":56.7935},{"date":"2022-01-13","close":57.0171},{"date":"2022-01-14","close":56.1141},{"date":"2022-01-18","close":56.0883},{"date":"2022-01-19","close":56.3721},{"date":"2022-01-20","close":56.4065},{"date":"2022-01-21","close":56.2775},{"date":"2022-01-24","close":55.3401},{"date":"2022-01-25","close":55.6583},{"date":"2022-01-26","close":55.6325},{"date":"2022-01-27","close":56.2431},{"date":"2022-01-28","close":56.7849},{"date":"2022-01-31","close":57.2149},{"date":"2022-02-01","close":56.9827},{"date":"2022-02-02","close":57.8598},{"date":"2022-02-03","close":57.6964},{"date":"2022-02-04","close":57.3095},{"date":"2022-02-07","close":57.4385},{"date":"2022-02-08","close":57.834},{"date":"2022-02-09","close":57.9888},{"date":"2022-02-10","close":56.6301},{"date":"2022-02-11","close":56.7161},{"date":"2022-02-14","close":55.7013},{"date":"2022-02-15","close":55.4089},{"date":"2022-02-16","close":55.7185},{"date":"2022-02-17","close":55.6669},{"date":"2022-02-18","close":55.6239},{"date":"2022-02-22","close":55.6239},{"date":"2022-02-23","close":54.6693},{"date":"2022-02-24","close":53.5943},{"date":"2022-02-25","close":55.7873},{"date":"2022-02-28","close":55.7529},{"date":"2022-03-01","close":55.4347},{"date":"2022-03-02","close":56.2259},{"date":"2022-03-03","close":57.0084},{"date":"2022-03-04","close":58.135},{"date":"2022-03-07","close":58.2296},{"date":"2022-03-08","close":57.3439},{"date":"2022-03-09","close":57.0664},{"date":"2022-03-10","close":56.7023},{"date":"2022-03-11","close":56.9797},{"date":"2022-03-14","close":57.682},{"date":"2022-03-15","close":58.549},{"date":"2022-03-16","close":58.705},{"date":"2022-03-17","close":58.7397},{"date":"2022-03-18","close":57.9161},{"date":"2022-03-21","close":58.4796},{"date":"2022-03-22","close":58.1762},{"date":"2022-03-23","close":57.9161},{"date":"2022-03-24","close":58.5577},{"date":"2022-03-25","close":59.2253},{"date":"2022-03-28","close":59.4073},{"date":"2022-03-29","close":59.9102},{"date":"2022-03-30","close":60.6385},{"date":"2022-03-31","close":60.6905},{"date":"2022-04-01","close":61.6095},{"date":"2022-04-04","close":60.9419},{"date":"2022-04-05","close":61.176},{"date":"2022-04-06","close":62.4939},{"date":"2022-04-07","close":62.0864},{"date":"2022-04-08","close":62.5025},{"date":"2022-04-11","close":62.1904},{"date":"2022-04-12","close":62.3552},{"date":"2022-04-13","close":62.0344},{"date":"2022-04-14","close":63.1181},{"date":"2022-04-18","close":62.7973},{"date":"2022-04-19","close":63.3609},{"date":"2022-04-20","close":64.7914},{"date":"2022-04-21","close":64.7394},{"date":"2022-04-22","close":64.0545},{"date":"2022-04-25","close":62.9794},{"date":"2022-04-26","close":61.7829},{"date":"2022-04-27","close":61.0806},{"date":"2022-04-28","close":61.6876},{"date":"2022-04-29","close":60.3957},{"date":"2022-05-02","close":59.6934},{"date":"2022-05-03","close":59.39},{"date":"2022-05-04","close":60.0576},{"date":"2022-05-05","close":59.7281},{"date":"2022-05-06","close":60.1963},{"date":"2022-05-09","close":59.8755},{"date":"2022-05-10","close":59.2426},{"date":"2022-05-11","close":59.7801},{"date":"2022-05-12","close":59.2079},{"date":"2022-05-13","close":59.4593},{"date":"2022-05-16","close":59.0085},{"date":"2022-05-17","close":59.52},{"date":"2022-05-18","close":58.8351},{"date":"2022-05-19","close":58.6704},{"date":"2022-05-20","close":58.5663},{"date":"2022-05-23","close":59.1993},{"date":"2022-05-24","close":59.5634},{"date":"2022-05-25","close":59.0692},{"date":"2022-05-26","close":58.9391},{"date":"2022-05-27","close":59.8582},{"date":"2022-05-31","close":59.4247},{"date":"2022-06-01","close":59.0432},{"date":"2022-06-02","close":59.4247},{"date":"2022-06-03","close":59.39},{"date":"2022-06-06","close":59.2946},{"date":"2022-06-07","close":59.7801},{"date":"2022-06-08","close":58.6616},{"date":"2022-06-09","close":56.9401},{"date":"2022-06-10","close":57.211},{"date":"2022-06-13","close":55.14},{"date":"2022-06-14","close":53.2787},{"date":"2022-06-15","close":52.8855},{"date":"2022-06-16","close":51.5572},{"date":"2022-06-17","close":51.697},{"date":"2022-06-21","close":52.1339},{"date":"2022-06-22","close":52.2738},{"date":"2022-06-23","close":52.8068},{"date":"2022-06-24","close":54.6244},{"date":"2022-06-27","close":54.9041},{"date":"2022-06-28","close":54.7293},{"date":"2022-06-29","close":54.7118},{"date":"2022-06-30","close":55.2973},{"date":"2022-07-01","close":56.5119},{"date":"2022-07-05","close":54.6681},{"date":"2022-07-06","close":55.0351},{"date":"2022-07-07","close":54.8778},{"date":"2022-07-08","close":54.5807},{"date":"2022-07-11","close":54.5982},{"date":"2022-07-12","close":53.9516},{"date":"2022-07-13","close":53.3049},{"date":"2022-07-14","close":52.7282},{"date":"2022-07-15","close":52.9117},{"date":"2022-07-18","close":52.4835},{"date":"2022-07-19","close":52.7893},{"date":"2022-07-20","close":52.1165},{"date":"2022-07-21","close":52.0815},{"date":"2022-07-22","close":52.5184},{"date":"2022-07-25","close":53.034},{"date":"2022-07-26","close":53.6981},{"date":"2022-07-27","close":54.0914},{"date":"2022-07-28","close":57.1848},{"date":"2022-07-29","close":57.3858},{"date":"2022-08-01","close":57.3945},{"date":"2022-08-02","close":56.9314},{"date":"2022-08-03","close":57.1324},{"date":"2022-08-04","close":56.5644},{"date":"2022-08-05","close":56.5731},{"date":"2022-08-08","close":57.1848},{"date":"2022-08-09","close":57.7004},{"date":"2022-08-10","close":58.1897},{"date":"2022-08-11","close":58.2771},{"date":"2022-08-12","close":59.0811},{"date":"2022-08-15","close":60.1472},{"date":"2022-08-16","close":60.1122},{"date":"2022-08-17","close":60.1297},{"date":"2022-08-18","close":60.6365},{"date":"2022-08-19","close":60.6453},{"date":"2022-08-22","close":59.2908},{"date":"2022-08-23","close":58.8801},{"date":"2022-08-24","close":58.7577},{"date":"2022-08-25","close":59.2471},{"date":"2022-08-26","close":58.2771},{"date":"2022-08-29","close":58.0412},{"date":"2022-08-30","close":56.9926},{"date":"2022-08-31","close":56.241},{"date":"2022-09-01","close":56.6517},{"date":"2022-09-02","close":55.9352},{"date":"2022-09-06","close":55.5158},{"date":"2022-09-07","close":58.749},{"date":"2022-09-08","close":59.7973},{"date":"2022-09-09","close":59.903},{"date":"2022-09-12","close":60.9425},{"date":"2022-09-13","close":58.8811},{"date":"2022-09-14","close":59.2599},{"date":"2022-09-15","close":58.5552},{"date":"2022-09-16","close":58.4583},{"date":"2022-09-19","close":58.6873},{"date":"2022-09-20","close":57.595},{"date":"2022-09-21","close":56.8022},{"date":"2022-09-22","close":56.3529},{"date":"2022-09-23","close":55.4455},{"date":"2022-09-26","close":53.5603},{"date":"2022-09-27","close":52.468},{"date":"2022-09-28","close":52.7499},{"date":"2022-09-29","close":50.1423},{"date":"2022-09-30","close":49.5345},{"date":"2022-10-03","close":51.0145},{"date":"2022-10-04","close":52.6882},{"date":"2022-10-05","close":51.5078},{"date":"2022-10-06","close":49.9133},{"date":"2022-10-07","close":48.7329},{"date":"2022-10-10","close":48.8121},{"date":"2022-10-11","close":48.5655},{"date":"2022-10-12","close":47.112},{"date":"2022-10-13","close":48.4245},{"date":"2022-10-14","close":47.4027},{"date":"2022-10-17","close":48.6888},{"date":"2022-10-18","close":49.0588},{"date":"2022-10-19","close":48.2748},{"date":"2022-10-20","close":47.3674},{"date":"2022-10-21","close":47.8343},{"date":"2022-10-24","close":48.6448},{"date":"2022-10-25","close":49.4024},{"date":"2022-10-26","close":48.9531},{"date":"2022-10-27","close":48.8826},{"date":"2022-10-28","close":50.5916},{"date":"2022-10-31","close":49.3936},{"date":"2022-11-01","close":49.6226},{"date":"2022-11-02","close":49.8693},{"date":"2022-11-03","close":50.2657},{"date":"2022-11-04","close":50.9968},{"date":"2022-11-07","close":50.4859},{"date":"2022-11-08","close":50.9616},{"date":"2022-11-09","close":50.4507},{"date":"2022-11-10","close":52.4328},{"date":"2022-11-11","close":51.3492},{"date":"2022-11-14","close":50.53},{"date":"2022-11-15","close":50.3097},{"date":"2022-11-16","close":50.9087},{"date":"2022-11-17","close":49.2174},{"date":"2022-11-18","close":50.8207},{"date":"2022-11-21","close":50.9616},{"date":"2022-11-22","close":51.4021},{"date":"2022-11-23","close":51.9835},{"date":"2022-11-25","close":52.1685},{"date":"2022-11-28","close":51.4021},{"date":"2022-11-29","close":51.3492},{"date":"2022-11-30","close":53.3401},{"date":"2022-12-01","close":53.208},{"date":"2022-12-02","close":53.666},{"date":"2022-12-05","close":53.0934},{"date":"2022-12-06","close":53.3841},{"date":"2022-12-07","close":52.8116},{"date":"2022-12-08","close":53.336},{"date":"2022-12-09","close":53.1316},{"date":"2022-12-12","close":53.8872},{"date":"2022-12-13","close":54.3316},{"date":"2022-12-14","close":54.385},{"date":"2022-12-15","close":53.6383},{"date":"2022-12-16","close":52.6604},{"date":"2022-12-19","close":52.7671},{"date":"2022-12-20","close":52.6338},{"date":"2022-12-21","close":53.7805},{"date":"2022-12-22","close":53.4516},{"date":"2022-12-23","close":54.2961},{"date":"2022-12-27","close":54.945},{"date":"2022-12-28","close":54.4827},{"date":"2022-12-29","close":54.9628},{"date":"2022-12-30","close":54.465},{"date":"2023-01-03","close":55.1583},{"date":"2023-01-04","close":55.5672},{"date":"2023-01-05","close":54.3316},{"date":"2023-01-06","close":55.6828},{"date":"2023-01-09","close":56.4384},{"date":"2023-01-10","close":56.5984},{"date":"2023-01-11","close":56.8651},{"date":"2023-01-12","close":55.8162},{"date":"2023-01-13","close":55.7006},{"date":"2023-01-17","close":55.9139},{"date":"2023-01-18","close":54.0738},{"date":"2023-01-19","close":53.3538},{"date":"2023-01-20","close":53.7183},{"date":"2023-01-23","close":54.1272},{"date":"2023-01-24","close":54.1805},{"date":"2023-01-25","close":54.0916},{"date":"2023-01-26","close":54.2516},{"date":"2023-01-27","close":53.8961},{"date":"2023-01-30","close":54.3138},{"date":"2023-01-31","close":55.0517},{"date":"2023-02-01","close":54.945},{"date":"2023-02-02","close":55.2294},{"date":"2023-02-03","close":54.0916},{"date":"2023-02-06","close":54.4739},{"date":"2023-02-07","close":54.2338},{"date":"2023-02-08","close":53.4605},{"date":"2023-02-09","close":52.9449},{"date":"2023-02-10","close":53.9138},{"date":"2023-02-13","close":54.5005},{"date":"2023-02-14","close":54.3672},{"date":"2023-02-15","close":54.9005},{"date":"2023-02-16","close":54.9094},{"date":"2023-02-17","close":55.3183},{"date":"2023-02-21","close":54.3583},{"date":"2023-02-22","close":54.0472},{"date":"2023-02-23","close":53.8161},{"date":"2023-02-24","close":54.3583},{"date":"2023-02-27","close":54.6872},{"date":"2023-02-28","close":53.7183},{"date":"2023-03-01","close":52.0382},{"date":"2023-03-02","close":53.2205},{"date":"2023-03-03","close":53.6649},{"date":"2023-03-06","close":53.4249},{"date":"2023-03-07","close":52.0471},{"date":"2023-03-08","close":52.4738},{"date":"2023-03-09","close":51.8454},{"date":"2023-03-10","close":50.5888},{"date":"2023-03-13","close":51.2261},{"date":"2023-03-14","close":52.5276},{"date":"2023-03-15","close":52.6174},{"date":"2023-03-16","close":53.12},{"date":"2023-03-17","close":52.5366},{"date":"2023-03-20","close":53.2457},{"date":"2023-03-21","close":52.5366},{"date":"2023-03-22","close":51.2799},{"date":"2023-03-23","close":50.9299},{"date":"2023-03-24","close":52.761},{"date":"2023-03-27","close":53.1559},{"date":"2023-03-28","close":53.7484},{"date":"2023-03-29","close":55.0588},{"date":"2023-03-30","close":55.5346},{"date":"2023-03-31","close":56.0552},{"date":"2023-04-03","close":55.0319},{"date":"2023-04-04","close":55.1396},{"date":"2023-04-05","close":56.7015},{"date":"2023-04-06","close":56.8271},{"date":"2023-04-10","close":56.7553},{"date":"2023-04-11","close":57.1323},{"date":"2023-04-12","close":57.0784},{"date":"2023-04-13","close":56.9797},{"date":"2023-04-14","close":56.9977},{"date":"2023-04-17","close":57.1772},{"date":"2023-04-18","close":57.2759},{"date":"2023-04-19","close":57.4914},{"date":"2023-04-20","close":57.4106},{"date":"2023-04-21","close":57.5272},{"date":"2023-04-24","close":57.626},{"date":"2023-04-25","close":57.3567},{"date":"2023-04-26","close":56.0911},{"date":"2023-04-27","close":56.9528},{"date":"2023-04-28","close":56.7284},{"date":"2023-05-01","close":56.6745},{"date":"2023-05-02","close":56.3783},{"date":"2023-05-03","close":56.7374},{"date":"2023-05-04","close":57.0066},{"date":"2023-05-05","close":57.2849},{"date":"2023-05-08","close":56.9887},{"date":"2023-05-09","close":57.1862},{"date":"2023-05-10","close":57.5721},{"date":"2023-05-11","close":56.9438},{"date":"2023-05-12","close":57.2759},{"date":"2023-05-15","close":56.1449},{"date":"2023-05-16","close":55.4358},{"date":"2023-05-17","close":55.2294},{"date":"2023-05-18","close":55.1217},{"date":"2023-05-19","close":55.2743},{"date":"2023-05-22","close":55.8577},{"date":"2023-05-23","close":55.0319},{"date":"2023-05-24","close":54.5741},{"date":"2023-05-25","close":53.7035},{"date":"2023-05-26","close":53.4701},{"date":"2023-05-30","close":53.3803},{"date":"2023-05-31","close":53.6317},{"date":"2023-06-01","close":53.7663},{"date":"2023-06-02","close":54.7896},{"date":"2023-06-05","close":55.0768},{"date":"2023-06-06","close":55.2653},{"date":"2023-06-07","close":56.2975},{"date":"2023-06-08","close":56.2885},{"date":"2023-06-09","close":56.2251},{"date":"2023-06-12","close":56.1164},{"date":"2023-06-13","close":56.1345},{"date":"2023-06-14","close":56.0983},{"date":"2023-06-15","close":56.3972},{"date":"2023-06-16","close":56.6508},{"date":"2023-06-20","close":56.1798},{"date":"2023-06-21","close":56.687},{"date":"2023-06-22","close":56.2613},{"date":"2023-06-23","close":55.7087},{"date":"2023-06-26","close":56.2975},{"date":"2023-06-27","close":56.8139},{"date":"2023-06-28","close":55.7087},{"date":"2023-06-29","close":56.0167},{"date":"2023-06-30","close":56.7142},{"date":"2023-07-03","close":56.9497},{"date":"2023-07-05","close":57.6563},{"date":"2023-07-06","close":57.0041},{"date":"2023-07-07","close":56.6508},{"date":"2023-07-10","close":56.3157},{"date":"2023-07-11","close":57.0313},{"date":"2023-07-12","close":57.7106},{"date":"2023-07-13","close":58.0096},{"date":"2023-07-14","close":57.8284},{"date":"2023-07-17","close":56.995},{"date":"2023-07-18","close":56.7505},{"date":"2023-07-19","close":57.4298},{"date":"2023-07-20","close":58.39},{"date":"2023-07-21","close":58.9969},{"date":"2023-07-24","close":58.4806},{"date":"2023-07-25","close":58.7705},{"date":"2023-07-26","close":58.8067},{"date":"2023-07-27","close":57.3392},{"date":"2023-07-28","close":57.2305},{"date":"2023-07-31","close":57.1762},{"date":"2023-08-01","close":57.2487},{"date":"2023-08-02","close":57.1943},{"date":"2023-08-03","close":55.4279},{"date":"2023-08-04","close":54.8935},{"date":"2023-08-07","close":54.8029},{"date":"2023-08-08","close":54.8844},{"date":"2023-08-09","close":54.9931},{"date":"2023-08-10","close":54.821},{"date":"2023-08-11","close":55.1381},{"date":"2023-08-14","close":54.3862},{"date":"2023-08-15","close":53.8337},{"date":"2023-08-16","close":54.658},{"date":"2023-08-17","close":54.7123},{"date":"2023-08-18","close":55.0928},{"date":"2023-08-21","close":54.5674},{"date":"2023-08-22","close":54.4044},{"date":"2023-08-23","close":55.0294},{"date":"2023-08-24","close":55.0022},{"date":"2023-08-25","close":55.3645},{"date":"2023-08-28","close":55.4189},{"date":"2023-08-29","close":56.0077},{"date":"2023-08-30","close":55.8537},{"date":"2023-08-31","close":55.3283},{"date":"2023-09-01","close":54.8029},{"date":"2023-09-05","close":53.3355},{"date":"2023-09-06","close":53.6616},{"date":"2023-09-07","close":55.0244},{"date":"2023-09-08","close":55.6006},{"date":"2023-09-11","close":55.6097},{"date":"2023-09-12","close":55.4542},{"date":"2023-09-13","close":55.6921},{"date":"2023-09-14","close":56.1494},{"date":"2023-09-15","close":56.1128},{"date":"2023-09-18","close":56.0945},{"date":"2023-09-19","close":55.4451},{"date":"2023-09-20","close":55.5183},{"date":"2023-09-21","close":55.2805},{"date":"2023-09-22","close":55.3536},{"date":"2023-09-25","close":55.1433},{"date":"2023-09-26","close":53.4786},{"date":"2023-09-27","close":52.9573},{"date":"2023-09-28","close":51.8232},{"date":"2023-09-29","close":52.0518},{"date":"2023-10-02","close":50.0213},{"date":"2023-10-03","close":50.7896},{"date":"2023-10-04","close":51.3292},{"date":"2023-10-05","close":51.7317},{"date":"2023-10-06","close":52.4268},{"date":"2023-10-09","close":53.4238},{"date":"2023-10-10","close":54.0091},{"date":"2023-10-11","close":55.5823},{"date":"2023-10-12","close":55.3994},{"date":"2023-10-13","close":55.6097},{"date":"2023-10-16","close":55.6921},{"date":"2023-10-17","close":55.6189},{"date":"2023-10-18","close":55.0518},{"date":"2023-10-19","close":54.7225},{"date":"2023-10-20","close":54.2378},{"date":"2023-10-23","close":54.1097},{"date":"2023-10-24","close":55.3171},{"date":"2023-10-25","close":55.4177},{"date":"2023-10-26","close":55.9756},{"date":"2023-10-27","close":54.9786},{"date":"2023-10-30","close":55.0244},{"date":"2023-10-31","close":56.3872},{"date":"2023-11-01","close":57.0549},{"date":"2023-11-02","close":58.0061},{"date":"2023-11-03","close":58.1616},{"date":"2023-11-06","close":57.6402},{"date":"2023-11-07","close":56.9817},{"date":"2023-11-08","close":56.4238},{"date":"2023-11-09","close":55.8201},{"date":"2023-11-10","close":56.3506},{"date":"2023-11-13","close":56.1036},{"date":"2023-11-14","close":57.8506},{"date":"2023-11-15","close":57.5122},{"date":"2023-11-16","close":58.0427},{"date":"2023-11-17","close":58.3079},{"date":"2023-11-20","close":58.5457},{"date":"2023-11-21","close":58.6646},{"date":"2023-11-22","close":59.1311},{"date":"2023-11-24","close":59.5335},{"date":"2023-11-27","close":58.939},{"date":"2023-11-28","close":58.9024},{"date":"2023-11-29","close":57.8872},{"date":"2023-11-30","close":57.1006},{"date":"2023-12-01","close":58.0061},{"date":"2023-12-04","close":57.878},{"date":"2023-12-05","close":57.2561},{"date":"2023-12-06","close":57.7957},{"date":"2023-12-07","close":57.6111},{"date":"2023-12-08","close":57.7496},{"date":"2023-12-11","close":58.128},{"date":"2023-12-12","close":57.6757},{"date":"2023-12-13","close":59.5493},{"date":"2023-12-14","close":58.128},{"date":"2023-12-15","close":56.7989},{"date":"2023-12-18","close":56.9466},{"date":"2023-12-19","close":57.3804},{"date":"2023-12-20","close":56.0606},{"date":"2023-12-21","close":55.7006},{"date":"2023-12-22","close":55.9775},{"date":"2023-12-26","close":56.0421},{"date":"2023-12-27","close":55.9867},{"date":"2023-12-28","close":56.2728},{"date":"2023-12-29","close":56.439},{"date":"2024-01-02","close":56.7989},{"date":"2024-01-03","close":57.0481},{"date":"2024-01-04","close":57.0297},{"date":"2024-01-05","close":56.9743},{"date":"2024-01-08","close":57.3896},{"date":"2024-01-09","close":57.0573},{"date":"2024-01-10","close":57.2327},{"date":"2024-01-11","close":55.6637},{"date":"2024-01-12","close":55.6729},{"date":"2024-01-16","close":54.7961},{"date":"2024-01-17","close":54.2792},{"date":"2024-01-18","close":53.8362},{"date":"2024-01-19","close":54.0393},{"date":"2024-01-22","close":53.5593},{"date":"2024-01-23","close":53.6701},{"date":"2024-01-24","close":52.5902},{"date":"2024-01-25","close":53.0425},{"date":"2024-01-26","close":53.2271},{"date":"2024-01-29","close":53.5501},{"date":"2024-01-30","close":53.7624},{"date":"2024-01-31","close":53.5224},{"date":"2024-02-01","close":54.4823},{"date":"2024-02-02","close":53.7162},{"date":"2024-02-05","close":53.7162},{"date":"2024-02-06","close":54.4361},{"date":"2024-02-07","close":54.4638},{"date":"2024-02-08","close":53.7162},{"date":"2024-02-09","close":53.9193},{"date":"2024-02-12","close":54.7592},{"date":"2024-02-13","close":54.0393},{"date":"2024-02-14","close":54.2423},{"date":"2024-02-15","close":55.0084},{"date":"2024-02-16","close":55.1837},{"date":"2024-02-20","close":55.4791},{"date":"2024-02-21","close":56.4297},{"date":"2024-02-22","close":55.7191},{"date":"2024-02-23","close":56.0698},{"date":"2024-02-26","close":55.0453},{"date":"2024-02-27","close":56.8358},{"date":"2024-02-28","close":57.8049},{"date":"2024-02-29","close":57.5927},{"date":"2024-03-01","close":57.445},{"date":"2024-03-04","close":58.4787},{"date":"2024-03-05","close":59.2632},{"date":"2024-03-06","close":59.8908},{"date":"2024-03-07","close":60.7945},{"date":"2024-03-08","close":59.8629},{"date":"2024-03-11","close":60.5057},{"date":"2024-03-12","close":59.63},{"date":"2024-03-13","close":59.5555},{"date":"2024-03-14","close":59.6114},{"date":"2024-03-15","close":59.4157},{"date":"2024-03-18","close":59.6486},{"date":"2024-03-19","close":59.6859},{"date":"2024-03-20","close":59.5182},{"date":"2024-03-21","close":59.4716},{"date":"2024-03-22","close":60.5802},{"date":"2024-03-25","close":60.8503},{"date":"2024-03-26","close":61.0273},{"date":"2024-03-27","close":62.0893},{"date":"2024-03-28","close":62.2104},{"date":"2024-04-01","close":62.08},{"date":"2024-04-02","close":61.8751},{"date":"2024-04-03","close":62.08},{"date":"2024-04-04","close":61.5863},{"date":"2024-04-05","close":61.9682},{"date":"2024-04-08","close":62.2198},{"date":"2024-04-09","close":62.6017},{"date":"2024-04-10","close":62.0148},{"date":"2024-04-11","close":61.903},{"date":"2024-04-12","close":61.3627},{"date":"2024-04-15","close":60.7386},{"date":"2024-04-16","close":59.8815},{"date":"2024-04-17","close":60.5802},{"date":"2024-04-18","close":60.6454},{"date":"2024-04-19","close":61.2416},{"date":"2024-04-22","close":62.1452},{"date":"2024-04-23","close":61.9403},{"date":"2024-04-24","close":62.6297},{"date":"2024-04-25","close":63.4308},{"date":"2024-04-26","close":63.1793},{"date":"2024-04-29","close":63.9432},{"date":"2024-04-30","close":64.3531},{"date":"2024-05-01","close":65.0331},{"date":"2024-05-02","close":65.2287},{"date":"2024-05-03","close":65.6293},{"date":"2024-05-06","close":66.4584},{"date":"2024-05-07","close":67.0546},{"date":"2024-05-08","close":67.5949},{"date":"2024-05-09","close":68.5638},{"date":"2024-05-10","close":68.9457},{"date":"2024-05-13","close":68.4613},{"date":"2024-05-14","close":68.6942},{"date":"2024-05-15","close":69.3556},{"date":"2024-05-16","close":69.1413},{"date":"2024-05-17","close":69.4394},{"date":"2024-05-20","close":69.2252},{"date":"2024-05-21","close":70.0077},{"date":"2024-05-22","close":69.2438},{"date":"2024-05-23","close":68.5172},{"date":"2024-05-24","close":69.9052},{"date":"2024-05-28","close":69.4394},{"date":"2024-05-29","close":68.1911},{"date":"2024-05-30","close":68.8526},{"date":"2024-05-31","close":70.576},{"date":"2024-06-03","close":69.4394},{"date":"2024-06-04","close":69.2531},{"date":"2024-06-05","close":69.7375},{"date":"2024-06-06","close":69.3463},{"date":"2024-06-07","close":68.4447},{"date":"2024-06-10","close":68.9706},{"date":"2024-06-11","close":69.1866},{"date":"2024-06-12","close":68.595},{"date":"2024-06-13","close":68.7546},{"date":"2024-06-14","close":68.2193},{"date":"2024-06-17","close":68.6231},{"date":"2024-06-18","close":68.8298},{"date":"2024-06-20","close":69.1021},{"date":"2024-06-21","close":68.5668},{"date":"2024-06-24","close":70.2009},{"date":"2024-06-25","close":69.0927},{"date":"2024-06-26","close":68.6607},{"date":"2024-06-27","close":68.6701},{"date":"2024-06-28","close":69.2148},{"date":"2024-07-01","close":69.1491},{"date":"2024-07-02","close":69.1021},{"date":"2024-07-03","close":69.4872},{"date":"2024-07-05","close":69.5623},{"date":"2024-07-08","close":70.0506},{"date":"2024-07-09","close":70.9804},{"date":"2024-07-10","close":71.6472},{"date":"2024-07-11","close":71.8726},{"date":"2024-07-12","close":71.6378},{"date":"2024-07-15","close":70.0037},{"date":"2024-07-16","close":70.0037},{"date":"2024-07-17","close":70.5766},{"date":"2024-07-18","close":69.4308},{"date":"2024-07-19","close":70.0976},{"date":"2024-07-22","close":71.2058},{"date":"2024-07-23","close":70.9898},{"date":"2024-07-24","close":71.3279},{"date":"2024-07-25","close":69.7219},{"date":"2024-07-26","close":71.3842},{"date":"2024-07-29","close":72.2576},{"date":"2024-07-30","close":73.2531},{"date":"2024-07-31","close":74.9154},{"date":"2024-08-01","close":74.8966},{"date":"2024-08-02","close":74.0326},{"date":"2024-08-05","close":72.5957},{"date":"2024-08-06","close":73.6476},{"date":"2024-08-07","close":74.1641},{"date":"2024-08-08","close":74.5304},{"date":"2024-08-09","close":74.9999},{"date":"2024-08-12","close":75.6104},{"date":"2024-08-13","close":75.2535},{"date":"2024-08-14","close":75.6104},{"date":"2024-08-15","close":75.5071},{"date":"2024-08-16","close":75.6949},{"date":"2024-08-19","close":75.9578},{"date":"2024-08-20","close":75.4601},{"date":"2024-08-21","close":76.1739},{"date":"2024-08-22","close":76.1739},{"date":"2024-08-23","close":76.1081},{"date":"2024-08-26","close":76.1081},{"date":"2024-08-27","close":75.6855},{"date":"2024-08-28","close":75.6198},{"date":"2024-08-29","close":75.5165},{"date":"2024-08-30","close":75.8358},{"date":"2024-09-03","close":75.3568},{"date":"2024-09-04","close":76.0612},{"date":"2024-09-05","close":75.9766},{"date":"2024-09-06","close":75.0751},{"date":"2024-09-09","close":76.097},{"date":"2024-09-10","close":76.3146},{"date":"2024-09-11","close":77.7813},{"date":"2024-09-12","close":78.8317},{"date":"2024-09-13","close":79.636},{"date":"2024-09-16","close":80.2132},{"date":"2024-09-17","close":80.1753},{"date":"2024-09-18","close":79.7117},{"date":"2024-09-19","close":78.9547},{"date":"2024-09-20","close":82.0962},{"date":"2024-09-23","close":83.1749},{"date":"2024-09-24","close":83.0046},{"date":"2024-09-25","close":83.4966},{"date":"2024-09-26","close":82.7207},{"date":"2024-09-27","close":83.5061},{"date":"2024-09-30","close":84.4145},{"date":"2024-10-01","close":85.8528},{"date":"2024-10-02","close":86.1367},{"date":"2024-10-03","close":86.676},{"date":"2024-10-04","close":87.0829},{"date":"2024-10-07","close":85.1431},{"date":"2024-10-08","close":86.0988},{"date":"2024-10-09","close":85.1999},{"date":"2024-10-10","close":83.9319},{"date":"2024-10-11","close":82.9478},{"date":"2024-10-14","close":84.3672},{"date":"2024-10-15","close":83.4304},{"date":"2024-10-16","close":85.3607},{"date":"2024-10-17","close":84.8782},{"date":"2024-10-18","close":84.9349},{"date":"2024-10-21","close":85.3229},{"date":"2024-10-22","close":84.9444},{"date":"2024-10-23","close":85.8528},{"date":"2024-10-24","close":85.6257},{"date":"2024-10-25","close":84.8119},{"date":"2024-10-28","close":85.5594},{"date":"2024-10-29","close":83.4209},{"date":"2024-10-30","close":83.6102},{"date":"2024-10-31","close":84.6037},{"date":"2024-11-01","close":82.6166},{"date":"2024-11-04","close":77.4691},{"date":"2024-11-05","close":79.2764},{"date":"2024-11-06","close":79.3048},{"date":"2024-11-07","close":79.7022},{"date":"2024-11-08","close":81.2067},{"date":"2024-11-11","close":83.2128},{"date":"2024-11-12","close":82.0678},{"date":"2024-11-13","close":82.3328},{"date":"2024-11-14","close":82.3233},{"date":"2024-11-15","close":84.2063},{"date":"2024-11-18","close":84.6227},{"date":"2024-11-19","close":85.2472},{"date":"2024-11-20","close":85.6257},{"date":"2024-11-21","close":87.3857},{"date":"2024-11-22","close":87.433},{"date":"2024-11-25","close":88.0197},{"date":"2024-11-26","close":89.4296},{"date":"2024-11-27","close":89.1363},{"date":"2024-11-29","close":89.2309},{"date":"2024-12-02","close":87.31},{"date":"2024-12-03","close":86.2597},{"date":"2024-12-04","close":86.8653},{"date":"2024-12-05","close":86.6003},{"date":"2024-12-06","close":85.162},{"date":"2024-12-09","close":83.1749},{"date":"2024-12-10","close":82.2984},{"date":"2024-12-11","close":81.5171},{"date":"2024-12-12","close":81.8887},{"date":"2024-12-13","close":82.7081},{"date":"2024-12-16","close":81.984},{"date":"2024-12-17","close":81.4123},{"date":"2024-12-18","close":79.059},{"date":"2024-12-19","close":79.2591},{"date":"2024-12-20","close":81.0407},{"date":"2024-12-23","close":81.2027},{"date":"2024-12-24","close":81.7363},{"date":"2024-12-26","close":81.3647},{"date":"2024-12-27","close":80.9169},{"date":"2024-12-30","close":80.4786},{"date":"2024-12-31","close":80.4977},{"date":"2025-01-02","close":81.0789},{"date":"2025-01-03","close":82.1745},{"date":"2025-01-06","close":81.6505},{"date":"2025-01-07","close":81.3742},{"date":"2025-01-08","close":81.2504},{"date":"2025-01-10","close":80.25},{"date":"2025-01-13","close":80.1357},{"date":"2025-01-14","close":81.0407},{"date":"2025-01-15","close":82.1936},{"date":"2025-01-16","close":84.2992},{"date":"2025-01-17","close":83.9752},{"date":"2025-01-21","close":86.1189},{"date":"2025-01-22","close":84.0419},{"date":"2025-01-23","close":84.0038},{"date":"2025-01-24","close":83.8895},{"date":"2025-01-27","close":78.2111},{"date":"2025-01-28","close":77.8776},{"date":"2025-01-29","close":77.8395},{"date":"2025-01-30","close":79.8689},{"date":"2025-01-31","close":79.5926},{"date":"2025-02-03","close":79.5259},{"date":"2025-02-04","close":79.4592},{"date":"2025-02-05","close":80.1261},{"date":"2025-02-06","close":79.9642},{"date":"2025-02-07","close":79.6879},{"date":"2025-02-10","close":79.926},{"date":"2025-02-11","close":79.8117},{"date":"2025-02-12","close":79.8403},{"date":"2025-02-13","close":79.9165},{"date":"2025-02-14","close":79.745},{"date":"2025-02-18","close":80.9264},{"date":"2025-02-19","close":81.7458},{"date":"2025-02-20","close":80.6692},{"date":"2025-02-21","close":79.9927},{"date":"2025-02-24","close":80.3738},{"date":"2025-02-25","close":79.2972},{"date":"2025-02-26","close":79.0114},{"date":"2025-02-27","close":76.8868},{"date":"2025-02-28","close":77.3155},{"date":"2025-03-03","close":77.8967},{"date":"2025-03-04","close":77.5632},{"date":"2025-03-05","close":77.8014},{"date":"2025-03-06","close":74.5049},{"date":"2025-03-07","close":75.3529},{"date":"2025-03-10","close":75.4777},{"date":"2025-03-11","close":75.4393},{"date":"2025-03-12","close":76.4189},{"date":"2025-03-13","close":76.5822},{"date":"2025-03-14","close":78.3013},{"date":"2025-03-17","close":78.9736},{"date":"2025-03-18","close":78.9159},{"date":"2025-03-19","close":79.8379},{"date":"2025-03-20","close":80.0012},{"date":"2025-03-21","close":79.6939},{"date":"2025-03-24","close":80.03},{"date":"2025-03-25","close":78.1956},{"date":"2025-03-26","close":78.3013},{"date":"2025-03-27","close":77.5138},{"date":"2025-03-28","close":78.3973},{"date":"2025-03-31","close":79.0408},{"date":"2025-04-01","close":79.9628},{"date":"2025-04-02","close":80.4718},{"date":"2025-04-03","close":78.3205},{"date":"2025-04-04","close":74.6518},{"date":"2025-04-07","close":74.0755},{"date":"2025-04-08","close":74.623},{"date":"2025-04-09","close":78.5894},{"date":"2025-04-10","close":78.0132},{"date":"2025-04-11","close":78.8871},{"date":"2025-04-14","close":80.3565},{"date":"2025-04-15","close":80.2221},{"date":"2025-04-16","close":79.7419},{"date":"2025-04-17","close":80.0588},{"date":"2025-04-21","close":77.072},{"date":"2025-04-22","close":78.7527},{"date":"2025-04-23","close":78.599},{"date":"2025-04-24","close":78.4838},{"date":"2025-04-25","close":77.8211},{"date":"2025-04-28","close":77.6962},{"date":"2025-04-29","close":78.3781},{"date":"2025-04-30","close":76.7646},{"date":"2025-05-01","close":75.5449},{"date":"2025-05-02","close":76.3325},{"date":"2025-05-05","close":75.2472},{"date":"2025-05-06","close":76.5437},{"date":"2025-05-07","close":76.6302},{"date":"2025-05-08","close":76.3325},{"date":"2025-05-09","close":75.8138},{"date":"2025-05-12","close":75.8811},{"date":"2025-05-13","close":74.5173},{"date":"2025-05-14","close":74.2292},{"date":"2025-05-15","close":75.3336},{"date":"2025-05-16","close":76.15},{"date":"2025-05-19","close":76.611},{"date":"2025-05-20","close":76.2268},{"date":"2025-05-21","close":74.8054},{"date":"2025-05-22","close":74.306},{"date":"2025-05-23","close":75.8331},{"date":"2025-05-27","close":76.4477},{"date":"2025-05-28","close":74.9975},{"date":"2025-05-29","close":76.3997},{"date":"2025-05-30","close":77.8211},{"date":"2025-06-02","close":78.6566},{"date":"2025-06-03","close":79.0504},{"date":"2025-06-04","close":77.2064},{"date":"2025-06-05","close":76.6686},{"date":"2025-06-06","close":77.0239},{"date":"2025-06-09","close":77.1401},{"date":"2025-06-10","close":76.8884},{"date":"2025-06-11","close":78.2243},{"date":"2025-06-12","close":78.9503},{"date":"2025-06-13","close":78.4082},{"date":"2025-06-16","close":78.5631},{"date":"2025-06-17","close":78.4469},{"date":"2025-06-18","close":79.473},{"date":"2025-06-20","close":79.473},{"date":"2025-06-23","close":80.6733},{"date":"2025-06-24","close":80.47},{"date":"2025-06-25","close":80.1022},{"date":"2025-06-26","close":80.3732},{"date":"2025-06-27","close":80.8476},{"date":"2025-06-30","close":81.4864},{"date":"2025-07-01","close":80.2184},{"date":"2025-07-02","close":78.6212},{"date":"2025-07-03","close":78.5727},{"date":"2025-07-07","close":79.6569},{"date":"2025-07-08","close":78.989},{"date":"2025-07-09","close":78.9599},{"date":"2025-07-10","close":79.5311},{"date":"2025-07-11","close":79.9086},{"date":"2025-07-14","close":80.3442},{"date":"2025-07-15","close":79.231},{"date":"2025-07-16","close":79.5407},{"date":"2025-07-17","close":80.1022},{"date":"2025-07-18","close":81.6123},{"date":"2025-07-21","close":81.7091},{"date":"2025-07-22","close":83.0449},{"date":"2025-07-23","close":83.8968},{"date":"2025-07-24","close":84.1484},{"date":"2025-07-25","close":84.7776},{"date":"2025-07-28","close":84.1581},{"date":"2025-07-29","close":85.7917},{"date":"2025-07-30","close":86.0531},{"date":"2025-07-31","close":86.9342},{"date":"2025-08-01","close":86.1403},{"date":"2025-08-04","close":87.273},{"date":"2025-08-05","close":85.3657},{"date":"2025-08-06","close":83.1389},{"date":"2025-08-07","close":84.688},{"date":"2025-08-08","close":84.8913},{"date":"2025-08-11","close":83.7875},{"date":"2025-08-12","close":85.0365},{"date":"2025-08-13","close":84.8816},{"date":"2025-08-14","close":84.0393},{"date":"2025-08-15","close":82.6063},{"date":"2025-08-18","close":81.4445},{"date":"2025-08-19","close":81.8996},{"date":"2025-08-20","close":82.4514},{"date":"2025-08-21","close":80.6409},{"date":"2025-08-22","close":81.0379},{"date":"2025-08-25","close":79.9729},{"date":"2025-08-26","close":80.8152},{"date":"2025-08-27","close":80.2052},{"date":"2025-08-28","close":79.9632},{"date":"2025-08-29","close":79.7114},{"date":"2025-09-02","close":79.208},{"date":"2025-09-03","close":78.7626},{"date":"2025-09-04","close":79.1305},{"date":"2025-09-05","close":78.5399},{"date":"2025-09-08","close":77.6395},{"date":"2025-09-09","close":78.0558},{"date":"2025-09-10","close":79.744},{"date":"2025-09-11","close":80.0465},{"date":"2025-09-12","close":80.6905},{"date":"2025-09-15","close":80.9638},{"date":"2025-09-16","close":79.2561},{"date":"2025-09-17","close":78.4852},{"date":"2025-09-18","close":79.2268},{"date":"2025-09-19","close":79.6269},{"date":"2025-09-22","close":79.7538},{"date":"2025-09-23","close":80.2222},{"date":"2025-09-24","close":80.4076},{"date":"2025-09-25","close":78.9243},{"date":"2025-09-26","close":80.31},{"date":"2025-09-29","close":81.0321},{"date":"2025-09-30","close":81.4419},{"date":"2025-10-01","close":80.5539},{"date":"2025-10-02","close":79.6074},{"date":"2025-10-03","close":80.0172},{"date":"2025-10-06","close":79.8611},{"date":"2025-10-07","close":78.573},{"date":"2025-10-08","close":79.8221},{"date":"2025-10-09","close":79.4317},{"date":"2025-10-10","close":78.6999},{"date":"2025-10-13","close":79.7635},{"date":"2025-10-14","close":80.4466},{"date":"2025-10-15","close":82.6812},{"date":"2025-10-16","close":82.3006},{"date":"2025-10-17","close":82.7007},{"date":"2025-10-20","close":82.7788},{"date":"2025-10-21","close":81.1101},{"date":"2025-10-22","close":81.7639},{"date":"2025-10-23","close":80.7296},{"date":"2025-10-24","close":81.1004},{"date":"2025-10-27","close":81.4322},{"date":"2025-10-28","close":79.3049},{"date":"2025-10-29","close":78.3486},{"date":"2025-10-30","close":78.7975},{"date":"2025-10-31","close":78.612},{"date":"2025-11-03","close":79.3927},{"date":"2025-11-04","close":79.8416},{"date":"2025-11-05","close":77.929},{"date":"2025-11-06","close":80.4076},{"date":"2025-11-07","close":81.2956},{"date":"2025-11-10","close":81.2272},{"date":"2025-11-11","close":81.7249},{"date":"2025-11-12","close":81.5102},{"date":"2025-11-13","close":80.3978},{"date":"2025-11-14","close":80.8369},{"date":"2025-11-17","close":80.4759},{"date":"2025-11-18","close":80.3685},{"date":"2025-11-19","close":79.1488},{"date":"2025-11-20","close":78.8072},{"date":"2025-11-21","close":79.3049},{"date":"2025-11-24","close":80.1538},{"date":"2025-11-25","close":80.1734},{"date":"2025-11-26","close":81.237},{"date":"2025-11-28","close":81.5005},{"date":"2025-12-01","close":79.5976},{"date":"2025-12-02","close":78.7291},{"date":"2025-12-03","close":78.5925},{"date":"2025-12-04","close":78.817},{"date":"2025-12-05","close":77.646},{"date":"2025-12-08","close":76.8458},{"date":"2025-12-09","close":77.4118},{"date":"2025-12-10","close":77.402},{"date":"2025-12-11","close":77.6676},{"date":"2025-12-12","close":77.5988},{"date":"2025-12-15","close":79.2808},{"date":"2025-12-16","close":78.6217},{"date":"2025-12-17","close":78.6021},{"date":"2025-12-18","close":79.3398},{"date":"2025-12-19","close":78.7004},{"date":"2025-12-22","close":79.3988},{"date":"2025-12-23","close":79.1136},{"date":"2025-12-24","close":79.3988},{"date":"2025-12-26","close":79.0742},{"date":"2025-12-29","close":79.3693},{"date":"2025-12-30","close":79.5857},{"date":"2025-12-31","close":78.9857},{"date":"2026-01-02","close":79.6644},{"date":"2026-01-05","close":78.0414},{"date":"2026-01-06","close":77.3135},{"date":"2026-01-07","close":76.3102},{"date":"2026-01-08","close":76.1627},{"date":"2026-01-09","close":77.3922},{"date":"2026-01-12","close":77.3135},{"date":"2026-01-13","close":77.4414},{"date":"2026-01-14","close":77.6184},{"date":"2026-01-15","close":78.1102},{"date":"2026-01-16","close":78.1201},{"date":"2026-01-20","close":78.0709},{"date":"2026-01-21","close":78.4644},{"date":"2026-01-22","close":78.1004},{"date":"2026-01-23","close":76.9987},{"date":"2026-01-26","close":77.7561},{"date":"2026-01-27","close":79.1037},{"date":"2026-01-28","close":80.1169},{"date":"2026-01-29","close":80.6579},{"date":"2026-01-30","close":81.012},{"date":"2026-02-02","close":78.9955},{"date":"2026-02-03","close":80.2251},{"date":"2026-02-04","close":78.8283},{"date":"2026-02-05","close":78.484},{"date":"2026-02-06","close":79.33},{"date":"2026-02-09","close":79.8513},{"date":"2026-02-10","close":81.8382},{"date":"2026-02-11","close":82.7727},{"date":"2026-02-12","close":83.1563},{"date":"2026-02-13","close":84.9563},{"date":"2026-02-17","close":85.5268},{"date":"2026-02-18","close":82.9792},{"date":"2026-02-19","close":84.2776},{"date":"2026-02-20","close":84.1694},{"date":"2026-02-23","close":84.8973},{"date":"2026-02-24","close":84.8285},{"date":"2026-02-25","close":84.5629},{"date":"2026-02-26","close":84.4448},{"date":"2026-02-27","close":84.6612},{"date":"2026-03-02","close":83.1169},{"date":"2026-03-03","close":82.5858},{"date":"2026-03-04","close":82.5366},{"date":"2026-03-05","close":82.5464},{"date":"2026-03-06","close":81.9858},{"date":"2026-03-09","close":82.6645},{"date":"2026-03-10","close":82.5661},{"date":"2026-03-11","close":81.6142},{"date":"2026-03-12","close":81.7729},{"date":"2026-03-13","close":83.0222},{"date":"2026-03-16","close":84.1625},{"date":"2026-03-17","close":84.0237},{"date":"2026-03-18","close":83.4982},{"date":"2026-03-19","close":82.0802},{"date":"2026-03-20","close":78.7685},{"date":"2026-03-23","close":79.1453},{"date":"2026-03-24","close":79.5121},{"date":"2026-03-25","close":80.3847},{"date":"2026-03-26","close":79.8195},{"date":"2026-03-27","close":80.0277},{"date":"2026-03-30","close":80.702},{"date":"2026-03-31","close":80.2657},{"date":"2026-04-01","close":80.5433},{"date":"2026-04-02","close":81.1284},{"date":"2026-04-06","close":80.3649},{"date":"2026-04-07","close":80.9201},{"date":"2026-04-08","close":82.0009},{"date":"2026-04-09","close":83.2205},{"date":"2026-04-10","close":82.4273},{"date":"2026-04-13","close":80.5731},{"date":"2026-04-14","close":81.3564},{"date":"2026-04-15","close":80.2558},{"date":"2026-04-16","close":81.3465},{"date":"2026-04-17","close":80.8904},{"date":"2026-04-20","close":80.0575},{"date":"2026-04-21","close":77.8959},{"date":"2026-04-22","close":77.8463},{"date":"2026-04-23","close":79.4824},{"date":"2026-04-24","close":80.0575},{"date":"2026-04-27","close":79.532},{"date":"2026-04-28","close":79.9782},{"date":"2026-04-29","close":78.9172},{"date":"2026-04-30","close":80.9697},{"date":"2026-05-01","close":79.4725},{"date":"2026-05-04","close":79.7699},{"date":"2026-05-05","close":79.056},{"date":"2026-05-06","close":78.6792},{"date":"2026-05-07","close":77.1721},{"date":"2026-05-08","close":76.478},{"date":"2026-05-11","close":77.0234},{"date":"2026-05-12","close":77.9554},{"date":"2026-05-13","close":76.5672},{"date":"2026-05-14","close":77.0928},{"date":"2026-05-15","close":75.7938},{"date":"2026-05-18","close":76.1905},{"date":"2026-05-19","close":76.6763},{"date":"2026-05-20","close":77.4001},{"date":"2026-05-21","close":77.8166},{"date":"2026-05-22","close":78.8379},{"date":"2026-05-26","close":79.3932},{"date":"2026-05-27","close":79.1453},{"date":"2026-05-28","close":78.4809},{"date":"2026-05-29","close":77.9852},{"date":"2026-06-01","close":76.0219},{"date":"2026-06-02","close":77.6579},{"date":"2026-06-03","close":77.0928},{"date":"2026-06-04","close":77.42},{"date":"2026-06-05","close":78.8081},{"date":"2026-06-08","close":77.0828},{"date":"2026-06-09","close":78.59},{"date":"2026-06-10","close":78.59},{"date":"2026-06-11","close":78.78},{"date":"2026-06-12","close":79.7},{"date":"2026-06-15","close":80.15},{"date":"2026-06-16","close":80.88},{"date":"2026-06-17","close":79.4},{"date":"2026-06-18","close":79.89},{"date":"2026-06-22","close":80.61},{"date":"2026-06-23","close":81.39},{"date":"2026-06-24","close":81.95},{"date":"2026-06-25","close":82.63},{"date":"2026-06-26","close":83.58},{"date":"2026-06-29","close":82.43},{"date":"2026-06-30","close":81.16},{"date":"2026-07-01","close":80.27},{"date":"2026-07-02","close":81.62},{"date":"2026-07-06","close":80.79},{"date":"2026-07-07","close":81.79},{"date":"2026-07-08","close":81.26},{"date":"2026-07-09","close":80.17},{"date":"2026-07-10","close":80.55},{"date":"2026-07-13","close":80.89},{"date":"2026-07-14","close":80.5},{"date":"2026-07-15","close":79.88},{"date":"2026-07-16","close":79.53},{"date":"2026-07-17","close":78.64},{"date":"2026-07-20","close":77.83},{"date":"2026-07-21","close":77.43},{"date":"2026-07-22","close":79.58},{"date":"2026-07-23","close":79.77},{"date":"2026-07-24","close":79.81},{"date":"2026-07-27","close":79.21},{"date":"2026-07-28","close":78.95},{"date":"2026-07-29","close":77.75},{"date":"2026-07-30","close":77.55},{"date":"2026-07-31","close":76.68},{"date":"2026-08-03","close":76.62},{"date":"2026-08-04","close":76.27},{"date":"2026-08-05","close":75.54},{"date":"2026-08-06","close":75.04},{"date":"2026-08-07","close":75.66},{"date":"2026-08-10","close":74.56},{"date":"2026-08-11","close":75.21},{"date":"2026-08-12","close":75.87},{"date":"2026-08-13","close":75.93},{"date":"2026-08-14","close":76.04},{"date":"2026-08-17","close":75.61},{"date":"2026-08-18","close":75.6},{"date":"2026-08-19","close":75.33},{"date":"2026-08-20","close":74.62},{"date":"2026-08-21","close":72.61},{"date":"2026-08-24","close":73.53},{"date":"2026-08-25","close":73.28},{"date":"2026-08-26","close":74.03},{"date":"2026-08-27","close":73.33},{"date":"2026-08-28","close":73.19},{"date":"2026-08-31","close":73.33},{"date":"2026-09-01","close":73.48},{"date":"2026-09-02","close":73.32},{"date":"2026-09-03","close":73.81},{"date":"2026-09-04","close":73.7},{"date":"2026-09-08","close":74.24},{"date":"2026-09-09","close":72.6},{"date":"2026-09-10","close":72.48},{"date":"2026-09-11","close":72.39},{"date":"2026-09-14","close":70.92},{"date":"2026-09-15","close":70.42},{"date":"2026-09-16","close":70.39},{"date":"2026-09-17","close":70.98},{"date":"2026-09-18","close":69.77},{"date":"2026-09-21","close":69.31},{"date":"2026-09-22","close":69.12},{"date":"2026-09-23","close":67.31},{"date":"2026-09-24","close":66.56},{"date":"2026-09-25","close":67.02},{"date":"2026-09-28","close":66.73},{"date":"2026-09-29","close":67.68},{"date":"2026-09-30","close":67.34},{"date":"2026-10-01","close":67.89},{"date":"2026-10-02","close":68.07},{"date":"2026-10-05","close":68.68},{"date":"2026-10-06","close":71.73},{"date":"2026-10-07","close":71.74},{"date":"2026-10-08","close":71.84},{"date":"2026-10-09","close":72.28},{"date":"2026-10-12","close":70.76},{"date":"2026-10-13","close":70.47},{"date":"2026-10-14","close":70.56},{"date":"2026-10-15","close":70.21},{"date":"2026-10-16","close":71.49},{"date":"2026-10-19","close":70.32},{"date":"2026-10-20","close":70.86},{"date":"2026-10-21","close":71.0},{"date":"2026-10-22","close":72.72}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":72.72,"low_30d":66.15,"support":66.85,"high_30d":73.16,"change_1d":2.4,"change_7d":1.7,"change_30d":0.5,"resistance":72.46,"position_in_range":94.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.46,"per":21.46,"quarter":"2024-Q2"},{"pbr":2.95,"per":21.27,"quarter":"2024-Q3"},{"pbr":2.81,"per":23.26,"quarter":"2024-Q4"},{"pbr":2.72,"per":22.12,"quarter":"2025-Q1"},{"pbr":2.75,"per":21.07,"quarter":"2025-Q2"},{"pbr":2.7,"per":20.03,"quarter":"2025-Q3"},{"pbr":2.62,"per":19.16,"quarter":"2025-Q4"},{"pbr":2.61,"per":18.16,"quarter":"2026-Q1"},{"pbr":2.64,"per":19.61,"quarter":"2026-Q2"},{"pbr":2.11,"per":17.57,"quarter":"현재"}],"timeline":[{"close":69.2148,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":84.4145,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":80.4977,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":79.0408,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":81.4864,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":81.4419,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":78.9857,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":80.2657,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":81.16,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.7,"pbr_5y_low":2.46,"per_5y_avg":20.68,"per_5y_low":18.16,"current_pbr":2.11,"current_per":17.57,"pbr_5y_high":2.95,"per_5y_high":23.26,"pbr_5y_median":2.7,"per_5y_median":21.07,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 71 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"Utilities - Regulated Electric"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -33.6%"},"momentum":{"grade":"C","reason":"RSI 71"},"valuation":{"grade":"C","reason":"PER 17.57x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"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":0.57,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.93,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.42,"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":1.31,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":64.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":23.14,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.04,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.46,"per":21.46,"close":69.2148,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.95,"per":21.27,"close":84.4145,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.81,"per":23.26,"close":80.4977,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.72,"per":22.12,"close":79.0408,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.75,"per":21.07,"close":81.4864,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.7,"per":20.03,"close":81.4419,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.62,"per":19.16,"close":78.9857,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.61,"per":18.16,"close":80.2657,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.64,"per":19.61,"close":81.16,"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":"17.6배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.9%"}],"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":0.86,"pbr":null,"per":null,"roa":0.005679016543961369,"roe":0.019274049281551155,"revenue":2554000000.0,"market_cap":null,"net_income":334000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6452623335943618,"total_assets":58813000000.0,"total_equity":17329000000.0,"profit_margin":0.1307752545027408,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":461000000.0,"operating_margin":0.18050117462803444},{"eps":1.4474216398080995,"pbr":2.386,"per":19.44,"roa":0.012787988609888688,"roe":0.04282494365138993,"revenue":3848000000.0,"market_cap":40955585000.0,"net_income":741000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7564968814968815,"total_assets":57945000000.0,"total_equity":17303000000.0,"profit_margin":0.19256756756756757,"dividend_yield":3.1,"fiscal_quarter":"Q1","operating_income":1075000000.0,"operating_margin":0.27936590436590436},{"eps":0.6153006970844147,"pbr":null,"per":null,"roa":0.00547102959566486,"roe":0.018549051937345424,"revenue":2915000000.0,"market_cap":null,"net_income":315000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.29296740994854203,"total_assets":57576000000.0,"total_equity":16982000000.0,"profit_margin":0.10806174957118353,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":511000000.0,"operating_margin":0.1753001715265866},{"eps":1.2149747097984316,"pbr":null,"per":null,"roa":0.01092896174863388,"roe":0.036568875301311074,"revenue":3226000000.0,"market_cap":null,"net_income":622000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3614383137011779,"total_assets":56913000000.0,"total_equity":17009000000.0,"profit_margin":0.19280843149411037,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":855000000.0,"operating_margin":0.26503409795412275},{"eps":1.1427012945853416,"pbr":null,"per":null,"roa":0.010441953448522062,"roe":0.03509087637214324,"revenue":2805000000.0,"market_cap":null,"net_income":585000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.40106951871657753,"total_assets":56024000000.0,"total_equity":16671000000.0,"profit_margin":0.20855614973262032,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":817000000.0,"operating_margin":0.2912655971479501},{"eps":1.1505146367705406,"pbr":null,"per":null,"roa":0.0105982905982906,"roe":0.03598045204642639,"revenue":3222000000.0,"market_cap":null,"net_income":589000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3466790813159528,"total_assets":55575000000.0,"total_equity":16370000000.0,"profit_margin":0.18280571073867163,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":797000000.0,"operating_margin":0.24736188702669148},{"eps":0.5586539662417226,"pbr":null,"per":null,"roa":0.005234260614934114,"roe":0.017748541640809235,"revenue":2465000000.0,"market_cap":null,"net_income":286000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3079107505070994,"total_assets":54640000000.0,"total_equity":16114000000.0,"profit_margin":0.11602434077079107,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":445000000.0,"operating_margin":0.18052738336713997},{"eps":1.0157344840758593,"pbr":null,"per":null,"roa":0.009615384615384616,"roe":0.03230817023920472,"revenue":2642000000.0,"market_cap":null,"net_income":520000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.35389856169568507,"total_assets":54080000000.0,"total_equity":16095000000.0,"profit_margin":0.1968205904617714,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":641000000.0,"operating_margin":0.24261922785768358},{"eps":0.8477476270940826,"pbr":null,"per":null,"roa":0.008285288839677753,"roe":0.027426693629929222,"revenue":2423000000.0,"market_cap":null,"net_income":434000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3578208832026413,"total_assets":52382000000.0,"total_equity":15824000000.0,"profit_margin":0.1791167973586463,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":582000000.0,"operating_margin":0.2401981015270326},{"eps":1.039174510631456,"pbr":null,"per":null,"roa":0.010154997327632281,"roe":0.03384654536200534,"revenue":2760000000.0,"market_cap":null,"net_income":532000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.35507246376811596,"total_assets":52388000000.0,"total_equity":15718000000.0,"profit_margin":0.1927536231884058,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":685000000.0,"operating_margin":0.24818840579710144},{"eps":1.0665212082796522,"pbr":null,"per":null,"roa":0.01076052896080093,"roe":0.035278154681139755,"revenue":2605000000.0,"market_cap":null,"net_income":546000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.38042226487523995,"total_assets":50741000000.0,"total_equity":15477000000.0,"profit_margin":0.20959692898272553,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":692000000.0,"operating_margin":0.2656429942418426},{"eps":0.2715136409356624,"pbr":null,"per":null,"roa":0.023555329605151668,"roe":0.010579191719308928,"revenue":2456000000.0,"market_cap":null,"net_income":139000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.33916938110749184,"total_assets":5901000000.0,"total_equity":13139000000.0,"profit_margin":0.056596091205211724,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":551000000.0,"operating_margin":0.22434853420195439}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.225,"per":21.46,"date":"2024-06","close":69.21,"source":"reported"},{"eps":3.225,"per":23.23,"date":"2024-07","close":74.92,"source":"reported"},{"eps":3.225,"per":23.52,"date":"2024-08","close":75.84,"source":"reported"},{"eps":3.9692,"per":21.27,"date":"2024-09","close":84.41,"source":"reported"},{"eps":3.9692,"per":21.32,"date":"2024-10","close":84.6,"source":"reported"},{"eps":3.9692,"per":22.48,"date":"2024-11","close":89.23,"source":"reported"},{"eps":3.4613,"per":23.26,"date":"2024-12","close":80.5,"source":"reported"},{"eps":3.4613,"per":22.99,"date":"2025-01","close":79.59,"source":"reported"},{"eps":3.4613,"per":22.34,"date":"2025-02","close":77.32,"source":"reported"},{"eps":3.5727,"per":22.12,"date":"2025-03","close":79.04,"source":"reported"},{"eps":3.5727,"per":21.49,"date":"2025-04","close":76.76,"source":"reported"},{"eps":3.5727,"per":21.78,"date":"2025-05","close":77.82,"source":"reported"},{"eps":3.8676,"per":21.07,"date":"2025-06","close":81.49,"source":"reported"},{"eps":3.8676,"per":22.48,"date":"2025-07","close":86.93,"source":"reported"},{"eps":3.8676,"per":20.61,"date":"2025-08","close":79.71,"source":"reported"},{"eps":4.0668,"per":20.03,"date":"2025-09","close":81.44,"source":"reported"},{"eps":4.0668,"per":19.33,"date":"2025-10","close":78.61,"source":"reported"},{"eps":4.0668,"per":20.04,"date":"2025-11","close":81.5,"source":"reported"},{"eps":4.1235,"per":19.16,"date":"2025-12","close":78.99,"source":"reported"},{"eps":4.1235,"per":19.65,"date":"2026-01","close":81.01,"source":"reported"},{"eps":4.1235,"per":20.53,"date":"2026-02","close":84.66,"source":"reported"},{"eps":4.4204,"per":18.16,"date":"2026-03","close":80.27,"source":"reported"},{"eps":4.4204,"per":18.32,"date":"2026-04","close":80.97,"source":"reported"},{"eps":4.4204,"per":17.64,"date":"2026-05","close":77.99,"source":"reported"},{"eps":4.1377,"per":19.61,"date":"2026-06","close":81.16,"source":"reported"},{"eps":4.1377,"per":18.53,"date":"2026-07","close":76.68,"source":"reported"},{"eps":4.1377,"per":17.72,"date":"2026-08","close":73.33,"source":"reported"},{"eps":4.1377,"per":16.27,"date":"2026-09","close":67.34,"source":"reported"},{"eps":4.1377,"per":17.57,"date":"2026-10","close":72.72,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.48,"std":1.96,"count":29,"current":17.57,"lower_1sd":18.53,"upper_1sd":22.44},"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":"Public Service Enterprise Group Incorporated","phase":"above-fold","symbol_resolved":true}