{"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":"2026-10-23T10:04:29.843106+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-22.4,"direction":"higher_better","percentile":24},{"name":"영업이익 성장률","unit":"%","value":-3.6,"direction":"higher_better","percentile":42}],"summary":"매출 -22.4%","percentile":33},"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":84.3,"direction":null,"percentile":84},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.5,"direction":"higher_better","percentile":62}],"summary":"RSI 84","percentile":72},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.53x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.7,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.6,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.7,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 1.6x","percentile":31}},"signals":[],"summary":"Xcel Energy Inc.(XEL)은 Utilities 섹터 US 시장 종목입니다, 시가총액 492.55억. 현재가 $78.90, 전일 대비 +2.8%, 30일 +4.5%. PER 19.5배 / ROE 2.4%. 기술적 시그널: RSI 84(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":2.97,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.97%","value_pct":2.97},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":58.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.6,"direction":"lower_better","percentile":null}],"summary":"배당성향 58%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.97},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.9524815030610512,"grade":"C","trend":"상승","atr_14":1.3328642857142847,"rsi_14":84.27787934186472,"sma_20":73.45925000000001,"sma_60":75.26225,"comment":"상승 추세, RSI 84","analysis":"RSI(14) 84.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.95)가 시그널선(0.23)을 상회합니다(골든크로스). SMA20 73, SMA60 75 — 혼조세입니다. 볼린저밴드 68~79 (현재 위치 102%).","bb_lower":68.26268356147543,"bb_upper":78.6558164385246,"macd_signal":0.23351000979820052},"change_pct":2.76,"chart_data":[{"date":"2024-10-23","open":59.95,"high":60.9,"low":59.85,"close":60.86,"volume":2338200,"rsi_14":49.44,"sma_20":63.73,"sma_60":62.14,"sma_120":58.41},{"date":"2024-10-24","open":61.06,"high":61.7,"low":60.81,"close":61.61,"volume":4941000,"rsi_14":59.43,"sma_20":63.79,"sma_60":62.25,"sma_120":58.5},{"date":"2024-10-25","open":62.04,"high":62.23,"low":60.76,"close":61.0,"volume":7028000,"rsi_14":60.0,"sma_20":63.78,"sma_60":62.34,"sma_120":58.58},{"date":"2024-10-28","open":60.98,"high":61.39,"low":60.83,"close":61.01,"volume":4165700,"rsi_14":60.78,"sma_20":63.74,"sma_60":62.42,"sma_120":58.66},{"date":"2024-10-29","open":60.84,"high":60.94,"low":59.94,"close":59.94,"volume":6475700,"rsi_14":54.76,"sma_20":63.64,"sma_60":62.51,"sma_120":58.73},{"date":"2024-10-30","open":59.95,"high":60.35,"low":59.26,"close":59.66,"volume":2894400,"rsi_14":55.67,"sma_20":63.54,"sma_60":62.6,"sma_120":58.8},{"date":"2024-10-31","open":60.92,"high":64.09,"low":60.22,"close":63.22,"volume":6805300,"rsi_14":69.63,"sma_20":63.66,"sma_60":62.74,"sma_120":58.89},{"date":"2024-11-01","open":64.16,"high":64.69,"low":63.02,"close":63.11,"volume":6861000,"rsi_14":66.88,"sma_20":63.81,"sma_60":62.88,"sma_120":58.98},{"date":"2024-11-04","open":62.42,"high":62.62,"low":61.76,"close":62.28,"volume":12450800,"rsi_14":60.55,"sma_20":63.95,"sma_60":63.01,"sma_120":59.07},{"date":"2024-11-05","open":62.4,"high":62.87,"low":62.18,"close":62.77,"volume":4713200,"rsi_14":60.3,"sma_20":64.12,"sma_60":63.15,"sma_120":59.15},{"date":"2024-11-06","open":62.31,"high":63.49,"low":61.81,"close":62.92,"volume":5057900,"rsi_14":65.2,"sma_20":64.31,"sma_60":63.26,"sma_120":59.24},{"date":"2024-11-07","open":62.81,"high":63.29,"low":62.52,"close":62.64,"volume":4185800,"rsi_14":60.51,"sma_20":64.52,"sma_60":63.38,"sma_120":59.33},{"date":"2024-11-08","open":62.71,"high":63.82,"low":62.65,"close":63.75,"volume":3859100,"rsi_14":68.48,"sma_20":64.77,"sma_60":63.52,"sma_120":59.43},{"date":"2024-11-11","open":63.62,"high":65.12,"low":63.53,"close":64.96,"volume":5556000,"rsi_14":71.26,"sma_20":65.05,"sma_60":63.67,"sma_120":59.53},{"date":"2024-11-12","open":64.94,"high":65.62,"low":64.68,"close":64.92,"volume":5337500,"rsi_14":69.34,"sma_20":65.31,"sma_60":63.81,"sma_120":59.63},{"date":"2024-11-13","open":64.98,"high":65.23,"low":64.47,"close":64.96,"volume":4068300,"rsi_14":67.12,"sma_20":65.54,"sma_60":63.95,"sma_120":59.76},{"date":"2024-11-14","open":65.18,"high":65.79,"low":64.8,"close":65.21,"volume":3347500,"rsi_14":72.36,"sma_20":65.82,"sma_60":64.1,"sma_120":59.88},{"date":"2024-11-15","open":65.19,"high":66.14,"low":64.99,"close":65.73,"volume":4018500,"rsi_14":73.76,"sma_20":66.09,"sma_60":64.26,"sma_120":60.01},{"date":"2024-11-18","open":65.78,"high":66.64,"low":65.69,"close":66.18,"volume":2597900,"rsi_14":83.6,"sma_20":66.42,"sma_60":64.43,"sma_120":60.15},{"date":"2024-11-19","open":66.12,"high":66.24,"low":65.4,"close":65.83,"volume":2268100,"rsi_14":82.93,"sma_20":66.71,"sma_60":64.56,"sma_120":60.28},{"date":"2024-11-20","open":65.66,"high":66.47,"low":65.62,"close":66.29,"volume":2439400,"rsi_14":74.47,"sma_20":67.0,"sma_60":64.71,"sma_120":60.4},{"date":"2024-11-21","open":66.68,"high":67.59,"low":66.07,"close":67.54,"volume":2644900,"rsi_14":79.95,"sma_20":67.31,"sma_60":64.89,"sma_120":60.54},{"date":"2024-11-22","open":67.79,"high":67.93,"low":67.4,"close":67.52,"volume":2065300,"rsi_14":89.56,"sma_20":67.66,"sma_60":65.06,"sma_120":60.66},{"date":"2024-11-25","open":67.89,"high":68.08,"low":67.36,"close":67.75,"volume":3122400,"rsi_14":89.15,"sma_20":68.01,"sma_60":65.23,"sma_120":60.8},{"date":"2024-11-26","open":68.18,"high":68.22,"low":67.42,"close":68.01,"volume":3155900,"rsi_14":89.33,"sma_20":68.44,"sma_60":65.39,"sma_120":60.94},{"date":"2024-11-27","open":68.43,"high":69.44,"low":68.34,"close":69.0,"volume":2528400,"rsi_14":94.21,"sma_20":68.93,"sma_60":65.55,"sma_120":61.09},{"date":"2024-11-29","open":68.95,"high":69.15,"low":68.58,"close":68.66,"volume":1383000,"rsi_14":88.22,"sma_20":69.22,"sma_60":65.7,"sma_120":61.24},{"date":"2024-12-02","open":68.59,"high":68.69,"low":67.31,"close":67.37,"volume":2718000,"rsi_14":68.56,"sma_20":69.45,"sma_60":65.84,"sma_120":61.37},{"date":"2024-12-03","open":67.66,"high":67.9,"low":67.17,"close":67.18,"volume":2672500,"rsi_14":67.0,"sma_20":69.71,"sma_60":65.96,"sma_120":61.51},{"date":"2024-12-04","open":67.36,"high":67.55,"low":66.58,"close":66.92,"volume":3233300,"rsi_14":64.24,"sma_20":69.92,"sma_60":66.08,"sma_120":61.64},{"date":"2024-12-05","open":67.01,"high":67.43,"low":66.82,"close":67.05,"volume":2518500,"rsi_14":63.64,"sma_20":70.14,"sma_60":66.2,"sma_120":61.79},{"date":"2024-12-06","open":66.85,"high":66.95,"low":65.79,"close":65.99,"volume":3432800,"rsi_14":51.81,"sma_20":70.32,"sma_60":66.29,"sma_120":61.92},{"date":"2024-12-09","open":65.98,"high":66.31,"low":65.23,"close":65.4,"volume":2760700,"rsi_14":44.73,"sma_20":70.41,"sma_60":66.38,"sma_120":62.06},{"date":"2024-12-10","open":65.4,"high":65.9,"low":64.55,"close":65.43,"volume":2587500,"rsi_14":47.21,"sma_20":70.43,"sma_60":66.46,"sma_120":62.19},{"date":"2024-12-11","open":65.52,"high":65.72,"low":64.63,"close":64.69,"volume":3013000,"rsi_14":39.24,"sma_20":70.42,"sma_60":66.52,"sma_120":62.31},{"date":"2024-12-12","open":65.45,"high":65.52,"low":64.52,"close":64.81,"volume":2575300,"rsi_14":28.27,"sma_20":70.41,"sma_60":66.59,"sma_120":62.43},{"date":"2024-12-13","open":64.54,"high":64.89,"low":64.25,"close":64.46,"volume":2254000,"rsi_14":26.9,"sma_20":70.37,"sma_60":66.66,"sma_120":62.55},{"date":"2024-12-16","open":64.46,"high":64.77,"low":64.0,"close":64.02,"volume":4244700,"rsi_14":22.64,"sma_20":70.28,"sma_60":66.72,"sma_120":62.67},{"date":"2024-12-17","open":63.87,"high":65.06,"low":63.42,"close":64.42,"volume":6459400,"rsi_14":24.22,"sma_20":70.19,"sma_60":66.79,"sma_120":62.79},{"date":"2024-12-18","open":64.0,"high":64.38,"low":62.77,"close":62.83,"volume":5884900,"rsi_14":9.15,"sma_20":70.03,"sma_60":66.82,"sma_120":62.9},{"date":"2024-12-19","open":62.55,"high":63.96,"low":62.52,"close":63.07,"volume":4608000,"rsi_14":12.45,"sma_20":69.86,"sma_60":66.86,"sma_120":63.01},{"date":"2024-12-20","open":62.95,"high":64.18,"low":62.9,"close":63.78,"volume":13060700,"rsi_14":23.83,"sma_20":69.66,"sma_60":66.92,"sma_120":63.13},{"date":"2024-12-23","open":63.51,"high":64.18,"low":63.24,"close":64.08,"volume":2535600,"rsi_14":27.78,"sma_20":69.48,"sma_60":66.97,"sma_120":63.26},{"date":"2024-12-24","open":64.15,"high":64.61,"low":63.97,"close":64.54,"volume":943900,"rsi_14":33.47,"sma_20":69.31,"sma_60":67.02,"sma_120":63.39},{"date":"2024-12-26","open":64.22,"high":64.76,"low":64.09,"close":64.52,"volume":1394900,"rsi_14":32.09,"sma_20":69.13,"sma_60":67.07,"sma_120":63.52},{"date":"2024-12-27","open":64.08,"high":64.96,"low":63.98,"close":64.48,"volume":2015000,"rsi_14":37.5,"sma_20":68.89,"sma_60":67.12,"sma_120":63.65},{"date":"2024-12-30","open":64.48,"high":64.48,"low":63.55,"close":63.96,"volume":2642900,"rsi_14":37.97,"sma_20":68.64,"sma_60":67.17,"sma_120":63.78},{"date":"2024-12-31","open":63.83,"high":64.4,"low":63.61,"close":63.89,"volume":2143800,"rsi_14":37.17,"sma_20":68.46,"sma_60":67.24,"sma_120":63.89},{"date":"2025-01-02","open":64.19,"high":64.35,"low":63.05,"close":63.27,"volume":2817200,"rsi_14":37.94,"sma_20":68.25,"sma_60":67.3,"sma_120":63.99},{"date":"2025-01-03","open":63.52,"high":63.69,"low":62.98,"close":63.11,"volume":3157200,"rsi_14":35.62,"sma_20":68.05,"sma_60":67.36,"sma_120":64.1},{"date":"2025-01-06","open":62.73,"high":63.37,"low":62.01,"close":62.15,"volume":3657200,"rsi_14":29.97,"sma_20":67.76,"sma_60":67.41,"sma_120":64.2},{"date":"2025-01-07","open":62.15,"high":63.47,"low":61.99,"close":62.63,"volume":3017800,"rsi_14":36.5,"sma_20":67.56,"sma_60":67.46,"sma_120":64.28},{"date":"2025-01-08","open":62.55,"high":63.39,"low":62.06,"close":63.34,"volume":3714700,"rsi_14":39.18,"sma_20":67.42,"sma_60":67.53,"sma_120":64.37},{"date":"2025-01-10","open":63.01,"high":63.01,"low":59.71,"close":60.46,"volume":5441000,"rsi_14":33.44,"sma_20":67.13,"sma_60":67.54,"sma_120":64.43},{"date":"2025-01-13","open":60.89,"high":61.2,"low":60.23,"close":60.7,"volume":3114600,"rsi_14":33.44,"sma_20":66.89,"sma_60":67.54,"sma_120":64.5},{"date":"2025-01-14","open":60.52,"high":61.34,"low":60.31,"close":61.14,"volume":5952800,"rsi_14":31.26,"sma_20":66.67,"sma_60":67.54,"sma_120":64.57},{"date":"2025-01-15","open":62.03,"high":62.53,"low":61.78,"close":61.96,"volume":2655600,"rsi_14":35.21,"sma_20":66.51,"sma_60":67.57,"sma_120":64.65},{"date":"2025-01-16","open":61.79,"high":63.17,"low":61.64,"close":63.16,"volume":3024100,"rsi_14":40.12,"sma_20":66.44,"sma_60":67.61,"sma_120":64.72},{"date":"2025-01-17","open":63.48,"high":63.82,"low":62.9,"close":63.66,"volume":3235000,"rsi_14":43.15,"sma_20":66.37,"sma_60":67.66,"sma_120":64.8},{"date":"2025-01-21","open":63.87,"high":64.86,"low":63.57,"close":64.57,"volume":4147400,"rsi_14":48.01,"sma_20":66.44,"sma_60":67.73,"sma_120":64.89},{"date":"2025-01-22","open":64.47,"high":64.47,"low":63.76,"close":63.91,"volume":3746100,"rsi_14":47.4,"sma_20":66.45,"sma_60":67.77,"sma_120":64.95},{"date":"2025-01-23","open":64.19,"high":64.19,"low":62.96,"close":63.03,"volume":3928500,"rsi_14":44.2,"sma_20":66.39,"sma_60":67.79,"sma_120":65.02},{"date":"2025-01-24","open":63.11,"high":63.91,"low":62.73,"close":63.55,"volume":3110200,"rsi_14":49.0,"sma_20":66.33,"sma_60":67.82,"sma_120":65.08},{"date":"2025-01-27","open":63.57,"high":64.93,"low":63.28,"close":64.87,"volume":4142600,"rsi_14":54.75,"sma_20":66.32,"sma_60":67.88,"sma_120":65.15},{"date":"2025-01-28","open":64.75,"high":64.75,"low":63.14,"close":63.38,"volume":3043600,"rsi_14":54.71,"sma_20":66.23,"sma_60":67.93,"sma_120":65.22},{"date":"2025-01-29","open":63.26,"high":63.75,"low":62.94,"close":63.04,"volume":2447300,"rsi_14":51.59,"sma_20":66.13,"sma_60":67.98,"sma_120":65.29},{"date":"2025-01-30","open":63.67,"high":63.96,"low":63.19,"close":63.79,"volume":2704300,"rsi_14":51.73,"sma_20":66.09,"sma_60":67.98,"sma_120":65.36},{"date":"2025-01-31","open":63.69,"high":64.15,"low":63.55,"close":64.12,"volume":6442300,"rsi_14":67.55,"sma_20":66.08,"sma_60":67.99,"sma_120":65.44},{"date":"2025-02-03","open":64.01,"high":64.86,"low":63.4,"close":64.64,"volume":2916900,"rsi_14":68.42,"sma_20":66.12,"sma_60":68.02,"sma_120":65.52},{"date":"2025-02-04","open":64.13,"high":64.47,"low":63.52,"close":64.23,"volume":2716300,"rsi_14":64.49,"sma_20":66.15,"sma_60":68.04,"sma_120":65.6},{"date":"2025-02-05","open":64.88,"high":65.35,"low":64.29,"close":64.83,"volume":2939800,"rsi_14":63.74,"sma_20":66.29,"sma_60":68.07,"sma_120":65.66},{"date":"2025-02-06","open":63.93,"high":64.62,"low":62.97,"close":64.04,"volume":5611500,"rsi_14":54.37,"sma_20":66.37,"sma_60":68.08,"sma_120":65.73},{"date":"2025-02-07","open":64.32,"high":64.77,"low":63.38,"close":63.54,"volume":3797800,"rsi_14":49.43,"sma_20":66.38,"sma_60":68.07,"sma_120":65.8},{"date":"2025-02-10","open":63.84,"high":63.95,"low":62.85,"close":63.81,"volume":2638300,"rsi_14":45.93,"sma_20":66.55,"sma_60":68.04,"sma_120":65.85},{"date":"2025-02-11","open":63.54,"high":64.14,"low":62.96,"close":64.11,"volume":2284300,"rsi_14":51.11,"sma_20":66.73,"sma_60":68.02,"sma_120":65.91},{"date":"2025-02-12","open":63.41,"high":64.39,"low":63.14,"close":64.31,"volume":2706200,"rsi_14":57.67,"sma_20":66.9,"sma_60":67.99,"sma_120":65.97},{"date":"2025-02-13","open":64.34,"high":65.43,"low":64.17,"close":65.26,"volume":2433000,"rsi_14":59.74,"sma_20":67.07,"sma_60":67.99,"sma_120":66.04},{"date":"2025-02-14","open":65.45,"high":66.4,"low":65.28,"close":65.46,"volume":4167800,"rsi_14":53.87,"sma_20":67.19,"sma_60":67.97,"sma_120":66.12},{"date":"2025-02-18","open":65.58,"high":65.97,"low":65.14,"close":65.39,"volume":3177200,"rsi_14":66.16,"sma_20":67.28,"sma_60":67.95,"sma_120":66.19},{"date":"2025-02-19","open":65.5,"high":66.2,"low":65.36,"close":65.9,"volume":2425300,"rsi_14":72.39,"sma_20":67.35,"sma_60":67.94,"sma_120":66.25},{"date":"2025-02-20","open":65.78,"high":66.25,"low":65.07,"close":66.14,"volume":1878400,"rsi_14":69.97,"sma_20":67.47,"sma_60":67.93,"sma_120":66.32},{"date":"2025-02-21","open":66.17,"high":67.02,"low":66.01,"close":66.73,"volume":2379400,"rsi_14":71.27,"sma_20":67.66,"sma_60":67.9,"sma_120":66.4},{"date":"2025-02-24","open":67.31,"high":68.08,"low":66.7,"close":67.53,"volume":3010300,"rsi_14":72.51,"sma_20":67.87,"sma_60":67.89,"sma_120":66.48},{"date":"2025-02-25","open":67.74,"high":67.79,"low":66.92,"close":67.22,"volume":3713400,"rsi_14":73.6,"sma_20":67.99,"sma_60":67.88,"sma_120":66.55},{"date":"2025-02-26","open":66.85,"high":67.24,"low":66.3,"close":66.76,"volume":3907500,"rsi_14":65.59,"sma_20":68.17,"sma_60":67.84,"sma_120":66.62},{"date":"2025-02-27","open":66.55,"high":67.71,"low":66.38,"close":67.51,"volume":4553500,"rsi_14":78.26,"sma_20":68.41,"sma_60":67.81,"sma_120":66.68},{"date":"2025-02-28","open":68.49,"high":69.07,"low":67.84,"close":68.79,"volume":7085500,"rsi_14":87.88,"sma_20":68.67,"sma_60":67.8,"sma_120":66.75},{"date":"2025-03-03","open":68.59,"high":69.31,"low":68.08,"close":68.6,"volume":5015600,"rsi_14":84.96,"sma_20":68.9,"sma_60":67.81,"sma_120":66.83},{"date":"2025-03-04","open":68.77,"high":69.36,"low":66.77,"close":66.82,"volume":4212100,"rsi_14":66.25,"sma_20":69.02,"sma_60":67.8,"sma_120":66.88},{"date":"2025-03-05","open":66.26,"high":67.0,"low":65.45,"close":65.58,"volume":6975000,"rsi_14":56.77,"sma_20":69.09,"sma_60":67.76,"sma_120":66.92},{"date":"2025-03-06","open":65.22,"high":65.43,"low":64.16,"close":64.55,"volume":5262300,"rsi_14":46.26,"sma_20":69.07,"sma_60":67.71,"sma_120":66.95},{"date":"2025-03-07","open":64.59,"high":65.46,"low":64.42,"close":64.88,"volume":3849600,"rsi_14":46.96,"sma_20":69.12,"sma_60":67.68,"sma_120":66.99},{"date":"2025-03-10","open":64.93,"high":66.68,"low":64.93,"close":66.17,"volume":4830500,"rsi_14":53.58,"sma_20":69.25,"sma_60":67.68,"sma_120":67.03},{"date":"2025-03-11","open":66.23,"high":66.44,"low":64.98,"close":65.58,"volume":3381700,"rsi_14":48.51,"sma_20":69.35,"sma_60":67.68,"sma_120":67.07},{"date":"2025-03-12","open":65.18,"high":66.5,"low":65.04,"close":65.69,"volume":3356600,"rsi_14":47.91,"sma_20":69.43,"sma_60":67.68,"sma_120":67.1},{"date":"2025-03-13","open":66.09,"high":66.56,"low":65.02,"close":65.52,"volume":2409400,"rsi_14":44.14,"sma_20":69.49,"sma_60":67.69,"sma_120":67.14},{"date":"2025-03-14","open":65.52,"high":67.26,"low":65.31,"close":67.11,"volume":4170700,"rsi_14":45.35,"sma_20":69.56,"sma_60":67.72,"sma_120":67.19},{"date":"2025-03-17","open":67.06,"high":68.02,"low":66.9,"close":67.31,"volume":3751100,"rsi_14":47.76,"sma_20":69.63,"sma_60":67.75,"sma_120":67.24},{"date":"2025-03-18","open":67.1,"high":67.66,"low":66.77,"close":67.62,"volume":3159800,"rsi_14":51.44,"sma_20":69.72,"sma_60":67.79,"sma_120":67.29},{"date":"2025-03-19","open":67.51,"high":67.83,"low":67.19,"close":67.58,"volume":3112000,"rsi_14":47.41,"sma_20":69.77,"sma_60":67.85,"sma_120":67.34},{"date":"2025-03-20","open":67.58,"high":67.9,"low":67.15,"close":67.43,"volume":3039100,"rsi_14":38.64,"sma_20":69.81,"sma_60":67.91,"sma_120":67.39},{"date":"2025-03-21","open":67.16,"high":67.69,"low":66.21,"close":66.49,"volume":6689200,"rsi_14":35.51,"sma_20":69.77,"sma_60":67.94,"sma_120":67.43},{"date":"2025-03-24","open":66.88,"high":67.01,"low":66.1,"close":66.25,"volume":3156900,"rsi_14":42.7,"sma_20":69.67,"sma_60":67.96,"sma_120":67.47},{"date":"2025-03-25","open":66.0,"high":66.18,"low":64.94,"close":65.35,"volume":3110200,"rsi_14":44.76,"sma_20":69.55,"sma_60":67.95,"sma_120":67.49},{"date":"2025-03-26","open":65.43,"high":66.81,"low":65.41,"close":66.31,"volume":3540500,"rsi_14":58.33,"sma_20":69.5,"sma_60":67.97,"sma_120":67.52},{"date":"2025-03-27","open":66.49,"high":67.15,"low":66.32,"close":66.69,"volume":3870700,"rsi_14":58.66,"sma_20":69.42,"sma_60":67.99,"sma_120":67.55},{"date":"2025-03-28","open":67.23,"high":67.82,"low":67.0,"close":67.08,"volume":3533500,"rsi_14":52.77,"sma_20":69.3,"sma_60":68.02,"sma_120":67.6},{"date":"2025-03-31","open":67.72,"high":68.65,"low":67.25,"close":68.11,"volume":3772200,"rsi_14":64.47,"sma_20":69.25,"sma_60":68.08,"sma_120":67.66},{"date":"2025-04-01","open":67.93,"high":68.13,"low":67.32,"close":68.04,"volume":2233000,"rsi_14":63.22,"sma_20":69.28,"sma_60":68.14,"sma_120":67.72},{"date":"2025-04-02","open":68.18,"high":68.6,"low":67.4,"close":68.21,"volume":2054700,"rsi_14":65.77,"sma_20":69.39,"sma_60":68.21,"sma_120":67.79},{"date":"2025-04-03","open":69.26,"high":69.89,"low":68.45,"close":69.4,"volume":3573500,"rsi_14":66.53,"sma_20":69.62,"sma_60":68.33,"sma_120":67.87},{"date":"2025-04-04","open":70.23,"high":70.23,"low":65.21,"close":65.32,"volume":5680800,"rsi_14":40.82,"sma_20":69.61,"sma_60":68.36,"sma_120":67.91},{"date":"2025-04-07","open":65.32,"high":65.79,"low":63.26,"close":64.52,"volume":7971200,"rsi_14":36.33,"sma_20":69.5,"sma_60":68.38,"sma_120":67.95},{"date":"2025-04-08","open":64.81,"high":66.58,"low":63.83,"close":64.5,"volume":5792500,"rsi_14":36.39,"sma_20":69.41,"sma_60":68.44,"sma_120":67.99},{"date":"2025-04-09","open":64.0,"high":66.55,"low":62.95,"close":65.98,"volume":6518000,"rsi_14":44.26,"sma_20":69.4,"sma_60":68.52,"sma_120":68.03},{"date":"2025-04-10","open":65.68,"high":66.68,"low":64.47,"close":65.82,"volume":3491500,"rsi_14":47.16,"sma_20":69.39,"sma_60":68.59,"sma_120":68.07},{"date":"2025-04-11","open":65.82,"high":67.28,"low":64.96,"close":66.92,"volume":3148400,"rsi_14":52.64,"sma_20":69.38,"sma_60":68.67,"sma_120":68.12},{"date":"2025-04-14","open":66.79,"high":68.18,"low":65.69,"close":68.05,"volume":2515700,"rsi_14":60.39,"sma_20":69.41,"sma_60":68.74,"sma_120":68.18},{"date":"2025-04-15","open":68.46,"high":68.77,"low":67.55,"close":67.61,"volume":2556800,"rsi_14":55.21,"sma_20":69.41,"sma_60":68.8,"sma_120":68.23},{"date":"2025-04-16","open":67.81,"high":68.13,"low":66.25,"close":66.48,"volume":2824000,"rsi_14":49.2,"sma_20":69.36,"sma_60":68.83,"sma_120":68.28},{"date":"2025-04-17","open":67.06,"high":68.34,"low":66.86,"close":67.47,"volume":2784500,"rsi_14":51.43,"sma_20":69.36,"sma_60":68.88,"sma_120":68.33},{"date":"2025-04-21","open":67.23,"high":67.63,"low":65.6,"close":66.35,"volume":5664900,"rsi_14":43.7,"sma_20":69.35,"sma_60":68.93,"sma_120":68.36},{"date":"2025-04-22","open":67.02,"high":68.99,"low":66.75,"close":68.68,"volume":5162400,"rsi_14":52.0,"sma_20":69.48,"sma_60":69.01,"sma_120":68.42},{"date":"2025-04-23","open":68.38,"high":69.37,"low":67.9,"close":68.84,"volume":5639000,"rsi_14":51.94,"sma_20":69.66,"sma_60":69.07,"sma_120":68.47},{"date":"2025-04-24","open":67.67,"high":68.77,"low":66.39,"close":67.62,"volume":6499700,"rsi_14":44.49,"sma_20":69.73,"sma_60":69.13,"sma_120":68.53},{"date":"2025-04-25","open":67.83,"high":67.87,"low":65.82,"close":66.38,"volume":4816800,"rsi_14":54.01,"sma_20":69.71,"sma_60":69.18,"sma_120":68.58},{"date":"2025-04-28","open":66.49,"high":67.04,"low":65.86,"close":66.94,"volume":2994500,"rsi_14":59.28,"sma_20":69.71,"sma_60":69.23,"sma_120":68.61},{"date":"2025-04-29","open":66.92,"high":68.09,"low":66.6,"close":67.99,"volume":2539300,"rsi_14":62.39,"sma_20":69.7,"sma_60":69.28,"sma_120":68.64},{"date":"2025-04-30","open":68.01,"high":68.19,"low":66.96,"close":68.02,"volume":4468300,"rsi_14":58.07,"sma_20":69.7,"sma_60":69.33,"sma_120":68.68},{"date":"2025-05-01","open":68.02,"high":68.68,"low":67.35,"close":67.73,"volume":3389100,"rsi_14":57.5,"sma_20":69.67,"sma_60":69.38,"sma_120":68.71},{"date":"2025-05-02","open":68.05,"high":68.35,"low":67.33,"close":68.09,"volume":3854500,"rsi_14":54.84,"sma_20":69.6,"sma_60":69.43,"sma_120":68.75},{"date":"2025-05-05","open":67.75,"high":68.44,"low":67.31,"close":68.2,"volume":5645600,"rsi_14":50.7,"sma_20":69.75,"sma_60":69.49,"sma_120":68.79},{"date":"2025-05-06","open":67.94,"high":68.69,"low":67.78,"close":68.37,"volume":2765400,"rsi_14":53.54,"sma_20":69.95,"sma_60":69.57,"sma_120":68.82},{"date":"2025-05-07","open":68.47,"high":69.24,"low":68.27,"close":68.65,"volume":4552300,"rsi_14":60.99,"sma_20":70.17,"sma_60":69.64,"sma_120":68.84},{"date":"2025-05-08","open":68.61,"high":68.86,"low":67.42,"close":67.51,"volume":3160000,"rsi_14":50.19,"sma_20":70.25,"sma_60":69.69,"sma_120":68.85},{"date":"2025-05-09","open":67.59,"high":68.19,"low":67.34,"close":67.93,"volume":2479300,"rsi_14":58.44,"sma_20":70.36,"sma_60":69.75,"sma_120":68.87},{"date":"2025-05-12","open":67.68,"high":67.74,"low":64.87,"close":65.21,"volume":4783700,"rsi_14":32.18,"sma_20":70.27,"sma_60":69.74,"sma_120":68.86},{"date":"2025-05-13","open":65.21,"high":66.12,"low":64.22,"close":65.72,"volume":5328100,"rsi_14":34.57,"sma_20":70.15,"sma_60":69.73,"sma_120":68.85},{"date":"2025-05-14","open":65.34,"high":66.33,"low":64.83,"close":66.19,"volume":5338000,"rsi_14":42.34,"sma_20":70.08,"sma_60":69.74,"sma_120":68.84},{"date":"2025-05-15","open":66.62,"high":68.61,"low":66.56,"close":68.56,"volume":6642300,"rsi_14":60.37,"sma_20":70.18,"sma_60":69.77,"sma_120":68.86},{"date":"2025-05-16","open":68.6,"high":69.81,"low":68.26,"close":69.64,"volume":7154000,"rsi_14":62.24,"sma_20":70.3,"sma_60":69.82,"sma_120":68.88},{"date":"2025-05-19","open":69.17,"high":69.63,"low":68.87,"close":69.47,"volume":5044800,"rsi_14":57.32,"sma_20":70.46,"sma_60":69.86,"sma_120":68.88},{"date":"2025-05-20","open":69.4,"high":70.02,"low":69.17,"close":69.58,"volume":3538600,"rsi_14":57.64,"sma_20":70.51,"sma_60":69.89,"sma_120":68.89},{"date":"2025-05-21","open":69.17,"high":69.32,"low":67.21,"close":67.27,"volume":4134600,"rsi_14":48.11,"sma_20":70.42,"sma_60":69.88,"sma_120":68.88},{"date":"2025-05-22","open":67.19,"high":67.3,"low":65.89,"close":66.59,"volume":4059000,"rsi_14":44.02,"sma_20":70.37,"sma_60":69.86,"sma_120":68.85},{"date":"2025-05-23","open":66.8,"high":67.17,"low":65.96,"close":67.09,"volume":3077400,"rsi_14":45.68,"sma_20":70.41,"sma_60":69.85,"sma_120":68.83},{"date":"2025-05-27","open":67.55,"high":67.72,"low":66.86,"close":67.16,"volume":2578600,"rsi_14":45.32,"sma_20":70.42,"sma_60":69.81,"sma_120":68.8},{"date":"2025-05-28","open":67.13,"high":67.21,"low":66.02,"close":66.32,"volume":2425600,"rsi_14":41.28,"sma_20":70.33,"sma_60":69.76,"sma_120":68.79},{"date":"2025-05-29","open":66.29,"high":67.07,"low":66.03,"close":66.84,"volume":2024800,"rsi_14":47.36,"sma_20":70.27,"sma_60":69.75,"sma_120":68.77},{"date":"2025-05-30","open":66.89,"high":67.74,"low":66.73,"close":67.44,"volume":3985800,"rsi_14":48.11,"sma_20":70.25,"sma_60":69.77,"sma_120":68.77},{"date":"2025-06-02","open":67.08,"high":67.2,"low":66.52,"close":67.09,"volume":2506400,"rsi_14":58.86,"sma_20":70.2,"sma_60":69.81,"sma_120":68.76},{"date":"2025-06-03","open":67.07,"high":67.3,"low":66.11,"close":66.7,"volume":3344800,"rsi_14":54.69,"sma_20":70.12,"sma_60":69.83,"sma_120":68.75},{"date":"2025-06-04","open":66.52,"high":66.79,"low":65.84,"close":65.9,"volume":2286100,"rsi_14":48.66,"sma_20":70.0,"sma_60":69.82,"sma_120":68.75},{"date":"2025-06-05","open":65.88,"high":66.13,"low":65.51,"close":65.97,"volume":1841200,"rsi_14":34.77,"sma_20":69.86,"sma_60":69.81,"sma_120":68.74},{"date":"2025-06-06","open":66.32,"high":66.52,"low":65.54,"close":65.91,"volume":1876700,"rsi_14":25.1,"sma_20":69.77,"sma_60":69.81,"sma_120":68.75},{"date":"2025-06-09","open":65.66,"high":66.61,"low":65.51,"close":65.79,"volume":2509500,"rsi_14":25.23,"sma_20":69.66,"sma_60":69.8,"sma_120":68.75},{"date":"2025-06-10","open":65.88,"high":66.49,"low":65.65,"close":66.35,"volume":2640400,"rsi_14":29.51,"sma_20":69.72,"sma_60":69.79,"sma_120":68.75},{"date":"2025-06-11","open":66.32,"high":66.36,"low":65.43,"close":65.66,"volume":3190900,"rsi_14":37.17,"sma_20":69.72,"sma_60":69.76,"sma_120":68.76},{"date":"2025-06-12","open":65.93,"high":66.46,"low":65.6,"close":66.45,"volume":2569200,"rsi_14":48.94,"sma_20":69.73,"sma_60":69.74,"sma_120":68.77},{"date":"2025-06-13","open":66.45,"high":66.66,"low":65.46,"close":65.6,"volume":2861400,"rsi_14":36.03,"sma_20":69.55,"sma_60":69.7,"sma_120":68.78},{"date":"2025-06-16","open":65.84,"high":66.03,"low":64.43,"close":64.79,"volume":3343500,"rsi_14":31.81,"sma_20":69.27,"sma_60":69.64,"sma_120":68.78},{"date":"2025-06-17","open":64.8,"high":64.8,"low":63.51,"close":63.69,"volume":3460200,"rsi_14":30.84,"sma_20":68.94,"sma_60":69.58,"sma_120":68.76},{"date":"2025-06-18","open":63.78,"high":64.5,"low":63.26,"close":64.3,"volume":2917100,"rsi_14":31.56,"sma_20":68.64,"sma_60":69.54,"sma_120":68.75},{"date":"2025-06-20","open":64.61,"high":65.09,"low":64.34,"close":64.65,"volume":6825600,"rsi_14":29.36,"sma_20":68.48,"sma_60":69.52,"sma_120":68.74},{"date":"2025-06-23","open":65.05,"high":65.92,"low":64.92,"close":65.88,"volume":3404800,"rsi_14":40.19,"sma_20":68.41,"sma_60":69.5,"sma_120":68.73},{"date":"2025-06-24","open":65.88,"high":66.59,"low":65.76,"close":66.19,"volume":4276900,"rsi_14":44.02,"sma_20":68.34,"sma_60":69.49,"sma_120":68.74},{"date":"2025-06-25","open":65.97,"high":66.14,"low":65.14,"close":65.31,"volume":2445900,"rsi_14":43.64,"sma_20":68.21,"sma_60":69.45,"sma_120":68.73},{"date":"2025-06-26","open":65.68,"high":65.82,"low":65.18,"close":65.72,"volume":2166200,"rsi_14":45.75,"sma_20":68.15,"sma_60":69.39,"sma_120":68.74},{"date":"2025-06-27","open":65.66,"high":66.33,"low":65.53,"close":65.75,"volume":4020500,"rsi_14":46.2,"sma_20":68.07,"sma_60":69.35,"sma_120":68.74},{"date":"2025-06-30","open":65.48,"high":66.17,"low":65.07,"close":66.06,"volume":4116000,"rsi_14":48.57,"sma_20":67.97,"sma_60":69.3,"sma_120":68.75},{"date":"2025-07-01","open":66.32,"high":66.94,"low":64.87,"close":66.65,"volume":3711900,"rsi_14":48.73,"sma_20":67.92,"sma_60":69.24,"sma_120":68.78},{"date":"2025-07-02","open":66.32,"high":66.59,"low":65.01,"close":65.54,"volume":3031400,"rsi_14":46.64,"sma_20":67.83,"sma_60":69.24,"sma_120":68.8},{"date":"2025-07-03","open":65.41,"high":66.38,"low":65.29,"close":66.15,"volume":2236100,"rsi_14":45.63,"sma_20":67.81,"sma_60":69.25,"sma_120":68.82},{"date":"2025-07-07","open":66.15,"high":66.25,"low":65.45,"close":65.85,"volume":2192800,"rsi_14":51.45,"sma_20":67.78,"sma_60":69.27,"sma_120":68.85},{"date":"2025-07-08","open":65.42,"high":65.8,"low":64.57,"close":65.54,"volume":2061300,"rsi_14":54.57,"sma_20":67.73,"sma_60":69.25,"sma_120":68.89},{"date":"2025-07-09","open":65.62,"high":66.01,"low":65.1,"close":65.81,"volume":2121000,"rsi_14":64.46,"sma_20":67.7,"sma_60":69.24,"sma_120":68.92},{"date":"2025-07-10","open":65.27,"high":66.42,"low":65.02,"close":66.4,"volume":2542300,"rsi_14":64.37,"sma_20":67.68,"sma_60":69.22,"sma_120":68.95},{"date":"2025-07-11","open":66.15,"high":66.94,"low":65.78,"close":66.57,"volume":2394400,"rsi_14":63.45,"sma_20":67.7,"sma_60":69.19,"sma_120":68.97},{"date":"2025-07-14","open":66.59,"high":67.14,"low":66.33,"close":67.1,"volume":2045500,"rsi_14":59.49,"sma_20":67.7,"sma_60":69.17,"sma_120":68.99},{"date":"2025-07-15","open":66.88,"high":67.1,"low":65.98,"close":66.29,"volume":2460300,"rsi_14":50.7,"sma_20":67.74,"sma_60":69.16,"sma_120":68.99},{"date":"2025-07-16","open":66.34,"high":67.32,"low":66.28,"close":67.1,"volume":3624400,"rsi_14":63.05,"sma_20":67.86,"sma_60":69.14,"sma_120":69.01},{"date":"2025-07-17","open":66.97,"high":67.7,"low":66.91,"close":67.57,"volume":2836500,"rsi_14":63.31,"sma_20":68.06,"sma_60":69.15,"sma_120":69.04},{"date":"2025-07-18","open":67.91,"high":68.76,"low":67.58,"close":68.27,"volume":3421000,"rsi_14":66.58,"sma_20":68.26,"sma_60":69.14,"sma_120":69.07},{"date":"2025-07-21","open":68.6,"high":69.65,"low":68.27,"close":69.43,"volume":2635300,"rsi_14":69.92,"sma_20":68.51,"sma_60":69.14,"sma_120":69.1},{"date":"2025-07-22","open":69.64,"high":70.92,"low":69.47,"close":70.87,"volume":2917800,"rsi_14":72.68,"sma_20":68.77,"sma_60":69.18,"sma_120":69.16},{"date":"2025-07-23","open":71.03,"high":71.36,"low":69.91,"close":70.33,"volume":3526700,"rsi_14":77.44,"sma_20":68.98,"sma_60":69.24,"sma_120":69.21},{"date":"2025-07-24","open":70.35,"high":70.81,"low":69.93,"close":70.6,"volume":2339700,"rsi_14":76.53,"sma_20":69.25,"sma_60":69.29,"sma_120":69.26},{"date":"2025-07-25","open":70.72,"high":70.87,"low":70.28,"close":70.49,"volume":2760100,"rsi_14":78.25,"sma_20":69.5,"sma_60":69.33,"sma_120":69.31},{"date":"2025-07-28","open":69.96,"high":70.6,"low":68.89,"close":69.01,"volume":3396500,"rsi_14":68.53,"sma_20":69.67,"sma_60":69.33,"sma_120":69.33},{"date":"2025-07-29","open":69.34,"high":70.23,"low":68.95,"close":70.2,"volume":3163700,"rsi_14":71.27,"sma_20":69.88,"sma_60":69.37,"sma_120":69.38},{"date":"2025-07-30","open":70.2,"high":71.07,"low":70.07,"close":70.24,"volume":4844900,"rsi_14":69.66,"sma_20":70.06,"sma_60":69.39,"sma_120":69.41},{"date":"2025-07-31","open":70.74,"high":71.68,"low":70.52,"close":71.26,"volume":4367500,"rsi_14":72.11,"sma_20":70.36,"sma_60":69.44,"sma_120":69.47},{"date":"2025-08-01","open":71.7,"high":71.93,"low":70.74,"close":71.29,"volume":4005100,"rsi_14":70.71,"sma_20":70.62,"sma_60":69.48,"sma_120":69.52},{"date":"2025-08-04","open":71.58,"high":72.24,"low":71.46,"close":72.04,"volume":5851800,"rsi_14":78.66,"sma_20":70.94,"sma_60":69.52,"sma_120":69.58},{"date":"2025-08-05","open":71.88,"high":72.36,"low":71.25,"close":71.55,"volume":4542700,"rsi_14":72.85,"sma_20":71.25,"sma_60":69.58,"sma_120":69.64},{"date":"2025-08-06","open":71.84,"high":71.85,"low":71.07,"close":71.13,"volume":2863300,"rsi_14":68.38,"sma_20":71.52,"sma_60":69.63,"sma_120":69.69},{"date":"2025-08-07","open":71.17,"high":71.55,"low":70.92,"close":71.06,"volume":3601900,"rsi_14":65.37,"sma_20":71.76,"sma_60":69.72,"sma_120":69.73},{"date":"2025-08-08","open":71.13,"high":71.59,"low":70.86,"close":71.16,"volume":3328900,"rsi_14":60.76,"sma_20":71.99,"sma_60":69.8,"sma_120":69.77},{"date":"2025-08-11","open":71.19,"high":71.31,"low":70.22,"close":70.52,"volume":2480800,"rsi_14":47.41,"sma_20":72.17,"sma_60":69.87,"sma_120":69.8},{"date":"2025-08-12","open":70.69,"high":70.69,"low":69.28,"close":70.24,"volume":3136900,"rsi_14":49.22,"sma_20":72.37,"sma_60":69.89,"sma_120":69.83},{"date":"2025-08-13","open":70.23,"high":70.78,"low":70.09,"close":70.76,"volume":3227000,"rsi_14":50.96,"sma_20":72.56,"sma_60":69.9,"sma_120":69.86},{"date":"2025-08-14","open":70.64,"high":71.16,"low":70.14,"close":70.24,"volume":2703000,"rsi_14":48.25,"sma_20":72.7,"sma_60":69.9,"sma_120":69.88},{"date":"2025-08-15","open":70.38,"high":71.0,"low":67.11,"close":69.8,"volume":7793300,"rsi_14":55.92,"sma_20":72.77,"sma_60":69.89,"sma_120":69.89},{"date":"2025-08-18","open":69.9,"high":70.28,"low":69.71,"close":70.07,"volume":3113000,"rsi_14":48.87,"sma_20":72.81,"sma_60":69.93,"sma_120":69.9},{"date":"2025-08-19","open":70.07,"high":71.1,"low":69.96,"close":71.05,"volume":4002100,"rsi_14":56.18,"sma_20":72.81,"sma_60":70.0,"sma_120":69.93},{"date":"2025-08-20","open":71.46,"high":72.14,"low":70.72,"close":71.0,"volume":3908500,"rsi_14":47.64,"sma_20":72.85,"sma_60":70.05,"sma_120":69.95},{"date":"2025-08-21","open":70.7,"high":71.5,"low":70.64,"close":70.99,"volume":3099700,"rsi_14":47.28,"sma_20":72.87,"sma_60":70.11,"sma_120":69.96},{"date":"2025-08-22","open":71.41,"high":72.18,"low":71.11,"close":72.06,"volume":3374300,"rsi_14":50.17,"sma_20":72.95,"sma_60":70.2,"sma_120":69.98},{"date":"2025-08-25","open":71.83,"high":71.99,"low":70.73,"close":70.87,"volume":2250200,"rsi_14":44.81,"sma_20":73.04,"sma_60":70.26,"sma_120":70.0},{"date":"2025-08-26","open":70.68,"high":70.73,"low":70.15,"close":70.39,"volume":2733200,"rsi_14":44.41,"sma_20":73.05,"sma_60":70.3,"sma_120":70.04},{"date":"2025-08-27","open":70.16,"high":70.83,"low":70.1,"close":70.71,"volume":3068100,"rsi_14":47.45,"sma_20":73.08,"sma_60":70.35,"sma_120":70.08},{"date":"2025-08-28","open":70.84,"high":71.03,"low":70.12,"close":70.2,"volume":3361900,"rsi_14":43.39,"sma_20":73.02,"sma_60":70.4,"sma_120":70.12},{"date":"2025-08-29","open":70.35,"high":70.75,"low":70.04,"close":70.24,"volume":3003400,"rsi_14":47.9,"sma_20":72.97,"sma_60":70.47,"sma_120":70.14},{"date":"2025-09-02","open":69.91,"high":70.22,"low":69.41,"close":70.0,"volume":3101400,"rsi_14":48.18,"sma_20":72.86,"sma_60":70.53,"sma_120":70.17},{"date":"2025-09-03","open":69.92,"high":70.33,"low":69.42,"close":70.28,"volume":3044900,"rsi_14":46.29,"sma_20":72.8,"sma_60":70.59,"sma_120":70.2},{"date":"2025-09-04","open":70.65,"high":71.04,"low":69.4,"close":70.1,"volume":6804800,"rsi_14":48.8,"sma_20":72.74,"sma_60":70.66,"sma_120":70.23},{"date":"2025-09-05","open":70.52,"high":70.73,"low":69.86,"close":70.53,"volume":6225900,"rsi_14":56.0,"sma_20":72.72,"sma_60":70.72,"sma_120":70.25},{"date":"2025-09-08","open":70.78,"high":70.86,"low":69.22,"close":69.62,"volume":6050900,"rsi_14":46.67,"sma_20":72.64,"sma_60":70.78,"sma_120":70.27},{"date":"2025-09-09","open":69.34,"high":70.06,"low":69.18,"close":69.89,"volume":5443400,"rsi_14":40.26,"sma_20":72.6,"sma_60":70.83,"sma_120":70.28},{"date":"2025-09-10","open":69.92,"high":70.48,"low":69.61,"close":70.17,"volume":5766800,"rsi_14":43.28,"sma_20":72.6,"sma_60":70.9,"sma_120":70.3},{"date":"2025-09-11","open":70.14,"high":70.9,"low":69.79,"close":70.69,"volume":7890900,"rsi_14":47.76,"sma_20":72.6,"sma_60":71.0,"sma_120":70.32},{"date":"2025-09-12","open":70.69,"high":71.54,"low":70.45,"close":71.18,"volume":7080600,"rsi_14":42.81,"sma_20":72.64,"sma_60":71.13,"sma_120":70.36},{"date":"2025-09-15","open":71.35,"high":71.59,"low":70.93,"close":71.44,"volume":2756600,"rsi_14":50.19,"sma_20":72.7,"sma_60":71.25,"sma_120":70.39},{"date":"2025-09-16","open":71.19,"high":71.44,"low":70.46,"close":70.52,"volume":3173500,"rsi_14":46.32,"sma_20":72.7,"sma_60":71.34,"sma_120":70.43},{"date":"2025-09-17","open":70.7,"high":71.29,"low":70.36,"close":70.46,"volume":5337600,"rsi_14":42.65,"sma_20":72.64,"sma_60":71.41,"sma_120":70.45},{"date":"2025-09-18","open":70.05,"high":71.04,"low":69.78,"close":70.58,"volume":3050000,"rsi_14":48.36,"sma_20":72.59,"sma_60":71.47,"sma_120":70.48},{"date":"2025-09-19","open":70.72,"high":71.19,"low":70.29,"close":70.52,"volume":10034000,"rsi_14":47.3,"sma_20":72.53,"sma_60":71.55,"sma_120":70.5},{"date":"2025-09-22","open":71.02,"high":71.1,"low":70.22,"close":70.75,"volume":4129800,"rsi_14":52.03,"sma_20":72.44,"sma_60":71.63,"sma_120":70.51},{"date":"2025-09-23","open":70.44,"high":71.43,"low":70.26,"close":71.43,"volume":4020000,"rsi_14":55.48,"sma_20":72.44,"sma_60":71.72,"sma_120":70.53},{"date":"2025-09-24","open":71.57,"high":76.41,"low":70.95,"close":76.21,"volume":14058700,"rsi_14":77.7,"sma_20":72.71,"sma_60":71.88,"sma_120":70.59},{"date":"2025-09-25","open":76.44,"high":77.06,"low":75.24,"close":75.55,"volume":10846000,"rsi_14":71.74,"sma_20":72.93,"sma_60":72.02,"sma_120":70.63},{"date":"2025-09-26","open":75.85,"high":77.66,"low":75.27,"close":77.53,"volume":7525500,"rsi_14":82.43,"sma_20":73.27,"sma_60":72.22,"sma_120":70.73},{"date":"2025-09-29","open":77.71,"high":78.3,"low":76.68,"close":78.28,"volume":5527100,"rsi_14":83.15,"sma_20":73.66,"sma_60":72.41,"sma_120":70.83},{"date":"2025-09-30","open":78.01,"high":79.17,"low":77.83,"close":78.87,"volume":4011000,"rsi_14":83.57,"sma_20":74.08,"sma_60":72.63,"sma_120":70.95},{"date":"2025-10-01","open":79.11,"high":79.36,"low":78.52,"close":78.54,"volume":4585600,"rsi_14":80.52,"sma_20":74.48,"sma_60":72.84,"sma_120":71.05},{"date":"2025-10-02","open":78.0,"high":78.8,"low":77.47,"close":77.84,"volume":6982500,"rsi_14":75.14,"sma_20":74.85,"sma_60":73.04,"sma_120":71.14},{"date":"2025-10-03","open":77.87,"high":79.06,"low":77.86,"close":78.49,"volume":3850200,"rsi_14":78.19,"sma_20":75.22,"sma_60":73.23,"sma_120":71.23},{"date":"2025-10-06","open":78.64,"high":79.49,"low":78.13,"close":79.21,"volume":4082600,"rsi_14":85.31,"sma_20":75.69,"sma_60":73.44,"sma_120":71.31},{"date":"2025-10-07","open":79.68,"high":80.28,"low":79.25,"close":80.04,"volume":3715700,"rsi_14":86.62,"sma_20":76.18,"sma_60":73.65,"sma_120":71.41},{"date":"2025-10-08","open":80.37,"high":80.41,"low":79.47,"close":80.04,"volume":3142800,"rsi_14":86.5,"sma_20":76.66,"sma_60":73.88,"sma_120":71.52},{"date":"2025-10-09","open":80.33,"high":80.72,"low":79.4,"close":79.47,"volume":3389900,"rsi_14":83.18,"sma_20":77.08,"sma_60":74.08,"sma_120":71.61},{"date":"2025-10-10","open":79.85,"high":80.41,"low":79.03,"close":79.14,"volume":4273600,"rsi_14":80.91,"sma_20":77.46,"sma_60":74.27,"sma_120":71.71},{"date":"2025-10-13","open":79.09,"high":79.75,"low":78.29,"close":78.39,"volume":3800000,"rsi_14":75.5,"sma_20":77.81,"sma_60":74.43,"sma_120":71.78},{"date":"2025-10-14","open":78.64,"high":79.66,"low":78.59,"close":79.07,"volume":3928300,"rsi_14":64.96,"sma_20":78.25,"sma_60":74.58,"sma_120":71.86},{"date":"2025-10-15","open":79.17,"high":80.02,"low":78.61,"close":80.0,"volume":4904500,"rsi_14":72.68,"sma_20":78.74,"sma_60":74.73,"sma_120":71.96},{"date":"2025-10-16","open":80.47,"high":81.18,"low":79.22,"close":79.31,"volume":3959700,"rsi_14":60.46,"sma_20":79.18,"sma_60":74.87,"sma_120":72.06},{"date":"2025-10-17","open":79.59,"high":79.78,"low":78.75,"close":79.37,"volume":5174900,"rsi_14":56.95,"sma_20":79.63,"sma_60":75.01,"sma_120":72.15},{"date":"2025-10-20","open":79.97,"high":80.16,"low":78.59,"close":79.49,"volume":4000900,"rsi_14":54.19,"sma_20":80.08,"sma_60":75.16,"sma_120":72.24},{"date":"2025-10-21","open":79.56,"high":79.76,"low":78.45,"close":78.86,"volume":1888600,"rsi_14":52.11,"sma_20":80.46,"sma_60":75.31,"sma_120":72.32},{"date":"2025-10-22","open":79.11,"high":79.56,"low":78.79,"close":78.91,"volume":3561900,"rsi_14":57.62,"sma_20":80.6,"sma_60":75.45,"sma_120":72.41},{"date":"2025-10-23","open":79.48,"high":79.51,"low":77.88,"close":78.64,"volume":4189100,"rsi_14":51.11,"sma_20":80.76,"sma_60":75.59,"sma_120":72.49},{"date":"2025-10-24","open":79.07,"high":79.64,"low":78.44,"close":78.62,"volume":2910100,"rsi_14":44.96,"sma_20":80.81,"sma_60":75.7,"sma_120":72.57},{"date":"2025-10-27","open":78.56,"high":79.31,"low":78.2,"close":78.91,"volume":3627900,"rsi_14":39.45,"sma_20":80.84,"sma_60":75.82,"sma_120":72.65},{"date":"2025-10-28","open":78.89,"high":78.92,"low":77.8,"close":78.06,"volume":4134400,"rsi_14":34.07,"sma_20":80.8,"sma_60":75.92,"sma_120":72.72},{"date":"2025-10-29","open":77.58,"high":78.59,"low":77.21,"close":77.93,"volume":4254500,"rsi_14":36.72,"sma_20":80.77,"sma_60":76.02,"sma_120":72.8},{"date":"2025-10-30","open":79.3,"high":80.87,"low":76.7,"close":79.79,"volume":9264000,"rsi_14":54.41,"sma_20":80.87,"sma_60":76.15,"sma_120":72.89},{"date":"2025-10-31","open":79.39,"high":80.01,"low":78.04,"close":79.38,"volume":6202800,"rsi_14":57.08,"sma_20":80.92,"sma_60":76.29,"sma_120":73.0},{"date":"2025-11-03","open":79.38,"high":79.66,"low":77.79,"close":79.47,"volume":4716400,"rsi_14":53.14,"sma_20":80.93,"sma_60":76.42,"sma_120":73.11},{"date":"2025-11-04","open":79.79,"high":80.08,"low":78.41,"close":79.79,"volume":7431000,"rsi_14":48.22,"sma_20":80.92,"sma_60":76.57,"sma_120":73.22},{"date":"2025-11-05","open":78.97,"high":79.99,"low":78.57,"close":79.4,"volume":6708200,"rsi_14":50.8,"sma_20":80.88,"sma_60":76.71,"sma_120":73.3},{"date":"2025-11-06","open":79.25,"high":80.13,"low":78.69,"close":78.76,"volume":5096100,"rsi_14":45.0,"sma_20":80.85,"sma_60":76.84,"sma_120":73.37},{"date":"2025-11-07","open":78.76,"high":79.6,"low":78.24,"close":79.13,"volume":4770100,"rsi_14":47.13,"sma_20":80.85,"sma_60":76.98,"sma_120":73.44},{"date":"2025-11-10","open":79.13,"high":79.38,"low":78.22,"close":78.63,"volume":5354100,"rsi_14":48.1,"sma_20":80.86,"sma_60":77.12,"sma_120":73.51},{"date":"2025-11-11","open":78.99,"high":79.53,"low":78.64,"close":79.37,"volume":4506100,"rsi_14":53.34,"sma_20":80.87,"sma_60":77.27,"sma_120":73.6},{"date":"2025-11-12","open":79.41,"high":79.45,"low":78.51,"close":78.94,"volume":3627100,"rsi_14":52.16,"sma_20":80.82,"sma_60":77.4,"sma_120":73.7},{"date":"2025-11-13","open":78.94,"high":79.38,"low":78.32,"close":78.37,"volume":5274700,"rsi_14":48.39,"sma_20":80.77,"sma_60":77.51,"sma_120":73.78},{"date":"2025-11-14","open":78.41,"high":79.21,"low":77.88,"close":78.8,"volume":4233500,"rsi_14":49.3,"sma_20":80.74,"sma_60":77.64,"sma_120":73.87},{"date":"2025-11-17","open":79.05,"high":79.88,"low":78.72,"close":79.52,"volume":3901100,"rsi_14":59.61,"sma_20":80.74,"sma_60":77.75,"sma_120":73.98},{"date":"2025-11-18","open":79.95,"high":80.46,"low":79.16,"close":79.21,"volume":3754000,"rsi_14":58.26,"sma_20":80.76,"sma_60":77.89,"sma_120":74.07},{"date":"2025-11-19","open":79.11,"high":79.36,"low":77.73,"close":77.91,"volume":2879500,"rsi_14":36.96,"sma_20":80.71,"sma_60":78.01,"sma_120":74.15},{"date":"2025-11-20","open":78.24,"high":78.48,"low":77.48,"close":77.74,"volume":5649600,"rsi_14":38.2,"sma_20":80.67,"sma_60":78.12,"sma_120":74.23},{"date":"2025-11-21","open":77.9,"high":78.49,"low":77.46,"close":77.91,"volume":3825000,"rsi_14":38.97,"sma_20":80.63,"sma_60":78.24,"sma_120":74.32},{"date":"2025-11-24","open":77.95,"high":78.71,"low":77.29,"close":78.49,"volume":6340300,"rsi_14":41.1,"sma_20":80.61,"sma_60":78.37,"sma_120":74.42},{"date":"2025-11-25","open":78.49,"high":79.36,"low":78.09,"close":78.62,"volume":4980300,"rsi_14":44.44,"sma_20":80.64,"sma_60":78.51,"sma_120":74.52},{"date":"2025-11-26","open":78.92,"high":79.57,"low":78.88,"close":79.46,"volume":2850700,"rsi_14":54.79,"sma_20":80.71,"sma_60":78.65,"sma_120":74.62},{"date":"2025-11-28","open":79.7,"high":80.36,"low":79.58,"close":80.3,"volume":1364400,"rsi_14":57.59,"sma_20":80.74,"sma_60":78.82,"sma_120":74.74},{"date":"2025-12-01","open":79.9,"high":80.04,"low":77.92,"close":77.97,"volume":3885400,"rsi_14":46.57,"sma_20":80.67,"sma_60":78.94,"sma_120":74.83},{"date":"2025-12-02","open":78.24,"high":78.24,"low":76.93,"close":77.3,"volume":4616700,"rsi_14":39.07,"sma_20":80.56,"sma_60":79.06,"sma_120":74.92},{"date":"2025-12-03","open":77.3,"high":77.58,"low":75.92,"close":76.66,"volume":3625800,"rsi_14":38.24,"sma_20":80.4,"sma_60":79.16,"sma_120":74.99},{"date":"2025-12-04","open":76.42,"high":76.66,"low":75.61,"close":76.05,"volume":6758000,"rsi_14":38.09,"sma_20":80.23,"sma_60":79.26,"sma_120":75.08},{"date":"2025-12-05","open":76.01,"high":76.23,"low":75.28,"close":75.48,"volume":3563000,"rsi_14":33.17,"sma_20":80.06,"sma_60":79.33,"sma_120":75.17},{"date":"2025-12-08","open":75.38,"high":75.45,"low":73.57,"close":74.06,"volume":3197700,"rsi_14":24.21,"sma_20":79.8,"sma_60":79.37,"sma_120":75.25},{"date":"2025-12-09","open":74.1,"high":74.68,"low":73.51,"close":74.05,"volume":4842400,"rsi_14":24.9,"sma_20":79.57,"sma_60":79.41,"sma_120":75.33},{"date":"2025-12-10","open":73.99,"high":74.09,"low":72.88,"close":72.97,"volume":4824700,"rsi_14":25.46,"sma_20":79.24,"sma_60":79.45,"sma_120":75.4},{"date":"2025-12-11","open":73.03,"high":74.3,"low":72.71,"close":73.03,"volume":5494900,"rsi_14":26.35,"sma_20":78.94,"sma_60":79.5,"sma_120":75.45},{"date":"2025-12-12","open":74.1,"high":74.22,"low":73.34,"close":73.49,"volume":6138400,"rsi_14":28.39,"sma_20":78.69,"sma_60":79.55,"sma_120":75.51},{"date":"2025-12-15","open":74.37,"high":74.37,"low":73.41,"close":74.05,"volume":6506100,"rsi_14":28.26,"sma_20":78.44,"sma_60":79.61,"sma_120":75.58},{"date":"2025-12-16","open":74.08,"high":74.32,"low":70.83,"close":72.1,"volume":11254500,"rsi_14":22.93,"sma_20":78.07,"sma_60":79.63,"sma_120":75.63},{"date":"2025-12-17","open":71.99,"high":72.25,"low":71.18,"close":71.53,"volume":9096500,"rsi_14":16.29,"sma_20":77.67,"sma_60":79.63,"sma_120":75.67},{"date":"2025-12-18","open":71.65,"high":72.22,"low":71.45,"close":71.99,"volume":8312200,"rsi_14":13.49,"sma_20":77.37,"sma_60":79.56,"sma_120":75.72},{"date":"2025-12-19","open":71.68,"high":71.97,"low":70.85,"close":71.07,"volume":13564600,"rsi_14":15.39,"sma_20":77.03,"sma_60":79.48,"sma_120":75.75},{"date":"2025-12-22","open":71.11,"high":72.39,"low":70.94,"close":72.22,"volume":9347500,"rsi_14":25.72,"sma_20":76.74,"sma_60":79.39,"sma_120":75.81},{"date":"2025-12-23","open":72.15,"high":72.65,"low":71.87,"close":72.38,"volume":8072400,"rsi_14":28.53,"sma_20":76.42,"sma_60":79.29,"sma_120":75.85},{"date":"2025-12-24","open":72.34,"high":72.56,"low":72.15,"close":72.46,"volume":1427600,"rsi_14":30.95,"sma_20":76.11,"sma_60":79.18,"sma_120":75.91},{"date":"2025-12-26","open":72.47,"high":72.96,"low":72.38,"close":72.78,"volume":2354300,"rsi_14":35.32,"sma_20":75.77,"sma_60":79.08,"sma_120":75.96},{"date":"2025-12-29","open":72.92,"high":73.58,"low":72.89,"close":73.04,"volume":3999500,"rsi_14":40.24,"sma_20":75.37,"sma_60":78.99,"sma_120":76.01},{"date":"2025-12-30","open":72.91,"high":73.35,"low":72.91,"close":73.11,"volume":5420800,"rsi_14":40.79,"sma_20":75.09,"sma_60":78.89,"sma_120":76.06},{"date":"2025-12-31","open":73.11,"high":73.25,"low":72.78,"close":72.79,"volume":2513000,"rsi_14":44.96,"sma_20":74.83,"sma_60":78.77,"sma_120":76.11},{"date":"2026-01-02","open":72.75,"high":74.19,"low":72.2,"close":73.59,"volume":4212900,"rsi_14":50.0,"sma_20":74.65,"sma_60":78.65,"sma_120":76.15},{"date":"2026-01-05","open":73.36,"high":73.58,"low":71.68,"close":72.99,"volume":6584700,"rsi_14":43.6,"sma_20":74.46,"sma_60":78.52,"sma_120":76.2},{"date":"2026-01-06","open":72.98,"high":73.48,"low":72.38,"close":73.35,"volume":7770900,"rsi_14":42.16,"sma_20":74.32,"sma_60":78.41,"sma_120":76.24},{"date":"2026-01-07","open":73.71,"high":73.83,"low":71.92,"close":72.16,"volume":3822500,"rsi_14":46.58,"sma_20":74.2,"sma_60":78.28,"sma_120":76.27},{"date":"2026-01-08","open":72.13,"high":73.4,"low":72.04,"close":72.31,"volume":3082300,"rsi_14":51.71,"sma_20":74.08,"sma_60":78.17,"sma_120":76.3},{"date":"2026-01-09","open":72.81,"high":73.95,"low":72.6,"close":73.18,"volume":3504100,"rsi_14":54.37,"sma_20":74.06,"sma_60":78.06,"sma_120":76.32},{"date":"2026-01-12","open":72.95,"high":73.46,"low":72.43,"close":72.92,"volume":5642100,"rsi_14":59.85,"sma_20":74.03,"sma_60":77.93,"sma_120":76.33},{"date":"2026-01-13","open":72.94,"high":73.92,"low":72.72,"close":73.85,"volume":3462100,"rsi_14":58.37,"sma_20":74.02,"sma_60":77.83,"sma_120":76.35},{"date":"2026-01-14","open":73.67,"high":75.24,"low":73.66,"close":75.09,"volume":5961000,"rsi_14":64.39,"sma_20":74.04,"sma_60":77.74,"sma_120":76.38},{"date":"2026-01-15","open":75.22,"high":75.28,"low":74.16,"close":74.26,"volume":6881000,"rsi_14":57.59,"sma_20":74.12,"sma_60":77.64,"sma_120":76.4},{"date":"2026-01-16","open":74.26,"high":74.79,"low":73.92,"close":74.51,"volume":7378101,"rsi_14":29.1,"sma_20":80.42,"sma_60":78.71,"sma_120":74.68},{"date":"2026-01-20","open":74.12,"high":75.16,"low":73.58,"close":75.1,"volume":7220600,"rsi_14":62.17,"sma_20":74.38,"sma_60":77.49,"sma_120":76.47},{"date":"2026-01-21","open":75.35,"high":75.93,"low":74.95,"close":75.4,"volume":13776400,"rsi_14":63.15,"sma_20":74.57,"sma_60":77.42,"sma_120":76.5},{"date":"2026-01-22","open":75.39,"high":75.81,"low":74.3,"close":74.76,"volume":4388200,"rsi_14":60.94,"sma_20":74.67,"sma_60":77.35,"sma_120":76.52},{"date":"2026-01-23","open":74.26,"high":74.57,"low":73.27,"close":73.92,"volume":4210400,"rsi_14":51.8,"sma_20":74.72,"sma_60":77.25,"sma_120":76.54},{"date":"2026-01-26","open":74.25,"high":75.03,"low":74.18,"close":74.63,"volume":5215500,"rsi_14":58.94,"sma_20":74.8,"sma_60":77.18,"sma_120":76.55},{"date":"2026-01-27","open":74.48,"high":75.37,"low":74.06,"close":75.22,"volume":2118900,"rsi_14":59.98,"sma_20":74.9,"sma_60":77.13,"sma_120":76.57},{"date":"2026-01-28","open":75.09,"high":75.64,"low":74.84,"close":74.9,"volume":3239900,"rsi_14":66.16,"sma_20":74.99,"sma_60":77.03,"sma_120":76.59},{"date":"2026-01-29","open":75.11,"high":75.87,"low":74.39,"close":74.87,"volume":3091200,"rsi_14":65.22,"sma_20":75.08,"sma_60":76.95,"sma_120":76.62},{"date":"2026-01-30","open":74.7,"high":74.97,"low":73.84,"close":74.95,"volume":3920600,"rsi_14":61.66,"sma_20":75.19,"sma_60":76.86,"sma_120":76.64},{"date":"2026-02-02","open":74.64,"high":74.93,"low":73.32,"close":73.42,"volume":3859000,"rsi_14":52.77,"sma_20":75.18,"sma_60":76.74,"sma_120":76.65},{"date":"2026-02-03","open":73.3,"high":74.97,"low":73.03,"close":74.85,"volume":4448300,"rsi_14":55.3,"sma_20":75.28,"sma_60":76.66,"sma_120":76.68},{"date":"2026-02-04","open":75.55,"high":76.12,"low":74.94,"close":75.09,"volume":6071300,"rsi_14":50.0,"sma_20":75.37,"sma_60":76.58,"sma_120":76.71},{"date":"2026-02-05","open":75.09,"high":75.74,"low":73.72,"close":75.01,"volume":8225200,"rsi_14":54.9,"sma_20":75.51,"sma_60":76.5,"sma_120":76.74},{"date":"2026-02-06","open":75.73,"high":75.73,"low":73.58,"close":74.8,"volume":7096400,"rsi_14":51.88,"sma_20":75.64,"sma_60":76.43,"sma_120":76.78},{"date":"2026-02-09","open":74.5,"high":75.46,"low":73.85,"close":75.32,"volume":4240300,"rsi_14":51.44,"sma_20":75.75,"sma_60":76.35,"sma_120":76.81},{"date":"2026-02-10","open":75.75,"high":77.19,"low":75.39,"close":76.37,"volume":6703097,"rsi_14":39.69,"sma_20":80.23,"sma_60":78.79,"sma_120":74.75},{"date":"2026-02-11","open":76.54,"high":76.98,"low":75.97,"close":76.79,"volume":5187705,"rsi_14":38.19,"sma_20":80.07,"sma_60":78.89,"sma_120":74.84},{"date":"2026-02-12","open":77.07,"high":78.79,"low":76.84,"close":77.83,"volume":5514868,"rsi_14":43.93,"sma_20":79.93,"sma_60":79.01,"sma_120":74.92},{"date":"2026-02-13","open":78.38,"high":80.74,"low":78.22,"close":80.4,"volume":5398150,"rsi_14":54.43,"sma_20":79.95,"sma_60":79.16,"sma_120":75.03},{"date":"2026-02-17","open":80.81,"high":81.1,"low":79.13,"close":79.58,"volume":4465455,"rsi_14":50.51,"sma_20":79.97,"sma_60":79.3,"sma_120":75.15},{"date":"2026-02-18","open":79.58,"high":79.84,"low":78.23,"close":78.52,"volume":4064100,"rsi_14":66.25,"sma_20":76.95,"sma_60":76.23,"sma_120":77.12},{"date":"2026-02-19","open":78.52,"high":79.83,"low":78.29,"close":79.64,"volume":5548400,"rsi_14":69.57,"sma_20":77.17,"sma_60":76.25,"sma_120":77.19},{"date":"2026-02-20","open":79.96,"high":80.49,"low":79.26,"close":80.36,"volume":4422442,"rsi_14":50.71,"sma_20":80.0,"sma_60":79.43,"sma_120":75.28},{"date":"2026-02-23","open":80.77,"high":82.19,"low":80.59,"close":82.14,"volume":5219900,"rsi_14":83.35,"sma_20":77.87,"sma_60":76.34,"sma_120":77.35},{"date":"2026-02-24","open":82.11,"high":82.78,"low":81.86,"close":82.69,"volume":4824428,"rsi_14":57.7,"sma_20":80.17,"sma_60":79.61,"sma_120":75.43},{"date":"2026-02-25","open":82.69,"high":82.96,"low":81.1,"close":82.34,"volume":5323837,"rsi_14":60.83,"sma_20":80.29,"sma_60":79.8,"sma_120":75.57},{"date":"2026-02-26","open":82.65,"high":83.01,"low":82.03,"close":82.26,"volume":4863116,"rsi_14":61.17,"sma_20":80.43,"sma_60":79.99,"sma_120":75.7},{"date":"2026-02-27","open":82.33,"high":82.9,"low":81.98,"close":82.15,"volume":5827585,"rsi_14":60.39,"sma_20":80.59,"sma_60":80.18,"sma_120":75.83},{"date":"2026-03-02","open":82.23,"high":82.9,"low":82.15,"close":82.58,"volume":3729756,"rsi_14":60.06,"sma_20":80.75,"sma_60":80.38,"sma_120":75.96},{"date":"2026-03-03","open":81.8,"high":82.67,"low":80.1,"close":81.96,"volume":3042717,"rsi_14":57.68,"sma_20":80.84,"sma_60":80.56,"sma_120":76.09},{"date":"2026-03-04","open":81.73,"high":82.36,"low":80.78,"close":81.83,"volume":4710099,"rsi_14":72.15,"sma_20":80.55,"sma_60":76.76,"sma_120":78.01},{"date":"2026-03-05","open":81.73,"high":81.89,"low":80.54,"close":81.18,"volume":5107651,"rsi_14":65.23,"sma_20":80.86,"sma_60":76.85,"sma_120":78.09},{"date":"2026-03-06","open":80.52,"high":81.7,"low":79.76,"close":81.32,"volume":4606076,"rsi_14":55.35,"sma_20":81.18,"sma_60":76.96,"sma_120":78.17},{"date":"2026-03-09","open":81.48,"high":81.48,"low":80.1,"close":80.91,"volume":3586439,"rsi_14":58.16,"sma_20":81.49,"sma_60":77.07,"sma_120":78.24},{"date":"2026-03-10","open":80.89,"high":81.33,"low":80.14,"close":80.69,"volume":3643294,"rsi_14":64.82,"sma_20":81.77,"sma_60":77.19,"sma_120":78.32},{"date":"2026-03-11","open":80.37,"high":80.81,"low":79.79,"close":79.82,"volume":3745290,"rsi_14":51.26,"sma_20":81.94,"sma_60":77.3,"sma_120":78.4},{"date":"2026-03-12","open":79.47,"high":80.4,"low":78.97,"close":79.64,"volume":5704314,"rsi_14":44.48,"sma_20":82.09,"sma_60":77.39,"sma_120":78.47},{"date":"2026-03-13","open":80.67,"high":81.85,"low":80.47,"close":81.3,"volume":4503063,"rsi_14":52.34,"sma_20":81.76,"sma_60":81.02,"sma_120":77.03},{"date":"2026-03-16","open":82.05,"high":82.05,"low":80.55,"close":81.02,"volume":4298876,"rsi_14":29.72,"sma_20":81.97,"sma_60":81.04,"sma_120":77.14},{"date":"2026-03-17","open":81.55,"high":81.96,"low":80.61,"close":80.81,"volume":3857678,"rsi_14":30.47,"sma_20":82.27,"sma_60":77.76,"sma_120":78.7},{"date":"2026-03-18","open":80.34,"high":80.81,"low":79.39,"close":79.43,"volume":3733029,"rsi_14":24.59,"sma_20":82.28,"sma_60":77.87,"sma_120":78.72},{"date":"2026-03-19","open":79.43,"high":79.69,"low":77.98,"close":78.94,"volume":4345866,"rsi_14":23.29,"sma_20":82.22,"sma_60":77.99,"sma_120":78.73},{"date":"2026-03-20","open":78.42,"high":79.08,"low":75.62,"close":76.2,"volume":9225005,"rsi_14":12.96,"sma_20":81.98,"sma_60":78.03,"sma_120":78.71},{"date":"2026-03-23","open":77.21,"high":77.25,"low":76.01,"close":76.38,"volume":5888487,"rsi_14":15.6,"sma_20":81.66,"sma_60":80.83,"sma_120":77.55},{"date":"2026-03-24","open":76.2,"high":78.12,"low":75.91,"close":77.38,"volume":4313187,"rsi_14":24.4,"sma_20":81.36,"sma_60":80.8,"sma_120":77.61},{"date":"2026-03-25","open":77.8,"high":78.0,"low":77.1,"close":77.12,"volume":2941815,"rsi_14":25.42,"sma_20":81.07,"sma_60":80.75,"sma_120":77.66},{"date":"2026-03-26","open":77.09,"high":77.77,"low":76.67,"close":77.35,"volume":3311941,"rsi_14":26.12,"sma_20":80.79,"sma_60":80.68,"sma_120":77.71},{"date":"2026-03-27","open":77.53,"high":78.54,"low":77.11,"close":77.51,"volume":3786850,"rsi_14":28.56,"sma_20":80.53,"sma_60":80.63,"sma_120":77.75},{"date":"2026-03-30","open":78.55,"high":79.14,"low":78.13,"close":78.58,"volume":4946269,"rsi_14":36.7,"sma_20":80.3,"sma_60":80.6,"sma_120":77.8},{"date":"2026-03-31","open":78.8,"high":78.98,"low":77.74,"close":78.85,"volume":4533923,"rsi_14":41.87,"sma_20":80.11,"sma_60":80.57,"sma_120":77.86},{"date":"2026-04-01","open":78.56,"high":79.68,"low":78.43,"close":79.12,"volume":4618454,"rsi_14":44.27,"sma_20":79.95,"sma_60":80.55,"sma_120":77.93},{"date":"2026-04-02","open":79.23,"high":80.33,"low":78.87,"close":80.14,"volume":2698173,"rsi_14":43.93,"sma_20":79.86,"sma_60":80.55,"sma_120":78.0},{"date":"2026-04-06","open":79.59,"high":80.36,"low":79.49,"close":79.79,"volume":3232200,"rsi_14":43.61,"sma_20":79.76,"sma_60":80.55,"sma_120":78.07},{"date":"2026-04-07","open":79.48,"high":80.5,"low":79.47,"close":79.94,"volume":3391755,"rsi_14":45.48,"sma_20":79.68,"sma_60":80.55,"sma_120":78.13},{"date":"2026-04-08","open":79.47,"high":80.9,"low":79.02,"close":80.86,"volume":4283383,"rsi_14":57.86,"sma_20":79.66,"sma_60":80.57,"sma_120":78.2},{"date":"2026-04-09","open":80.65,"high":82.56,"low":80.5,"close":82.16,"volume":3956327,"rsi_14":66.23,"sma_20":79.75,"sma_60":80.62,"sma_120":78.27},{"date":"2026-04-10","open":82.02,"high":82.43,"low":81.58,"close":81.77,"volume":3515639,"rsi_14":86.86,"sma_20":79.82,"sma_60":80.66,"sma_120":78.34},{"date":"2026-04-13","open":81.69,"high":81.74,"low":79.81,"close":79.85,"volume":4324572,"rsi_14":68.7,"sma_20":79.75,"sma_60":80.64,"sma_120":78.4},{"date":"2026-04-14","open":79.41,"high":79.57,"low":78.19,"close":79.24,"volume":5826552,"rsi_14":60.42,"sma_20":79.66,"sma_60":80.62,"sma_120":78.45},{"date":"2026-04-15","open":78.81,"high":78.96,"low":77.92,"close":78.07,"volume":5267369,"rsi_14":54.8,"sma_20":79.52,"sma_60":80.58,"sma_120":78.5},{"date":"2026-04-16","open":78.51,"high":80.52,"low":78.38,"close":80.45,"volume":6748544,"rsi_14":62.94,"sma_20":79.58,"sma_60":80.57,"sma_120":78.57},{"date":"2026-04-17","open":80.51,"high":80.66,"low":79.22,"close":80.48,"volume":4096728,"rsi_14":62.53,"sma_20":79.65,"sma_60":80.57,"sma_120":78.64},{"date":"2026-04-20","open":80.48,"high":81.25,"low":79.58,"close":79.72,"volume":4041477,"rsi_14":54.97,"sma_20":79.83,"sma_60":80.56,"sma_120":78.7},{"date":"2026-04-21","open":79.92,"high":80.24,"low":78.14,"close":78.49,"volume":3847347,"rsi_14":48.57,"sma_20":79.94,"sma_60":80.53,"sma_120":78.76},{"date":"2026-04-22","open":79.1,"high":79.46,"low":76.78,"close":77.53,"volume":4474482,"rsi_14":43.98,"sma_20":79.94,"sma_60":80.49,"sma_120":78.81},{"date":"2026-04-23","open":78.05,"high":79.23,"low":77.86,"close":78.89,"volume":5379390,"rsi_14":45.37,"sma_20":80.03,"sma_60":80.47,"sma_120":78.87},{"date":"2026-04-24","open":78.6,"high":79.1,"low":78.02,"close":78.56,"volume":3949557,"rsi_14":45.44,"sma_20":80.09,"sma_60":80.44,"sma_120":78.92},{"date":"2026-04-27","open":78.76,"high":79.17,"low":78.58,"close":78.82,"volume":3892018,"rsi_14":45.88,"sma_20":80.16,"sma_60":80.43,"sma_120":78.97},{"date":"2026-04-28","open":79.59,"high":79.68,"low":78.35,"close":78.89,"volume":3790800,"rsi_14":42.3,"sma_20":80.18,"sma_60":80.41,"sma_120":79.02},{"date":"2026-04-29","open":78.5,"high":78.87,"low":77.66,"close":78.24,"volume":3718972,"rsi_14":33.82,"sma_20":80.15,"sma_60":80.37,"sma_120":79.06},{"date":"2026-04-30","open":78.52,"high":82.49,"low":78.43,"close":82.34,"volume":9105456,"rsi_14":51.79,"sma_20":80.31,"sma_60":80.4,"sma_120":79.14},{"date":"2026-05-01","open":82.34,"high":83.23,"low":81.77,"close":81.97,"volume":5270610,"rsi_14":57.4,"sma_20":80.4,"sma_60":80.45,"sma_120":79.23},{"date":"2026-05-04","open":81.34,"high":81.76,"low":80.05,"close":80.57,"volume":3550414,"rsi_14":54.41,"sma_20":80.44,"sma_60":80.48,"sma_120":79.3},{"date":"2026-05-05","open":80.42,"high":81.54,"low":80.23,"close":80.85,"volume":4959308,"rsi_14":59.8,"sma_20":80.48,"sma_60":80.51,"sma_120":79.37},{"date":"2026-05-06","open":80.53,"high":81.01,"low":79.57,"close":79.95,"volume":6705548,"rsi_14":48.04,"sma_20":80.44,"sma_60":80.51,"sma_120":79.44},{"date":"2026-05-07","open":79.84,"high":80.22,"low":79.2,"close":79.83,"volume":6154870,"rsi_14":47.47,"sma_20":80.32,"sma_60":80.51,"sma_120":79.51},{"date":"2026-05-08","open":79.86,"high":80.58,"low":78.68,"close":78.8,"volume":4559448,"rsi_14":46.46,"sma_20":80.17,"sma_60":80.48,"sma_120":79.57},{"date":"2026-05-11","open":78.97,"high":80.39,"low":78.81,"close":80.0,"volume":8070468,"rsi_14":55.79,"sma_20":80.18,"sma_60":80.56,"sma_120":79.64},{"date":"2026-05-12","open":79.69,"high":79.97,"low":78.73,"close":79.31,"volume":9548207,"rsi_14":56.96,"sma_20":80.18,"sma_60":80.6,"sma_120":79.7},{"date":"2026-05-13","open":78.16,"high":79.51,"low":78.05,"close":79.32,"volume":3867883,"rsi_14":51.87,"sma_20":80.25,"sma_60":80.64,"sma_120":79.77},{"date":"2026-05-14","open":79.1,"high":79.73,"low":79.03,"close":79.44,"volume":4269596,"rsi_14":53.9,"sma_20":80.19,"sma_60":80.65,"sma_120":79.83},{"date":"2026-05-15","open":79.44,"high":79.44,"low":77.1,"close":77.34,"volume":4702227,"rsi_14":44.33,"sma_20":80.04,"sma_60":80.59,"sma_120":79.88},{"date":"2026-05-18","open":77.86,"high":78.4,"low":76.96,"close":77.52,"volume":4971741,"rsi_14":44.79,"sma_20":79.93,"sma_60":80.55,"sma_120":79.92},{"date":"2026-05-19","open":77.29,"high":79.43,"low":77.25,"close":79.14,"volume":3642855,"rsi_14":53.2,"sma_20":79.96,"sma_60":80.52,"sma_120":79.98},{"date":"2026-05-20","open":79.65,"high":79.84,"low":78.94,"close":79.27,"volume":4505100,"rsi_14":34.87,"sma_20":80.05,"sma_60":80.45,"sma_120":80.03},{"date":"2026-05-21","open":79.22,"high":79.74,"low":78.9,"close":79.61,"volume":6243272,"rsi_14":38.31,"sma_20":80.08,"sma_60":80.4,"sma_120":80.1},{"date":"2026-05-22","open":79.75,"high":80.54,"low":79.39,"close":80.48,"volume":3738060,"rsi_14":49.53,"sma_20":80.18,"sma_60":80.36,"sma_120":80.18},{"date":"2026-05-26","open":80.61,"high":80.9,"low":80.07,"close":80.18,"volume":4082211,"rsi_14":46.54,"sma_20":80.25,"sma_60":80.31,"sma_120":80.25},{"date":"2026-05-27","open":79.9,"high":80.75,"low":79.56,"close":80.4,"volume":4712207,"rsi_14":52.5,"sma_20":80.32,"sma_60":80.27,"sma_120":80.32},{"date":"2026-05-28","open":80.17,"high":80.3,"low":78.57,"close":78.67,"volume":4736978,"rsi_14":44.49,"sma_20":80.34,"sma_60":80.2,"sma_120":80.38},{"date":"2026-05-29","open":78.58,"high":80.0,"low":77.85,"close":78.91,"volume":14308530,"rsi_14":50.56,"sma_20":80.17,"sma_60":80.14,"sma_120":80.43},{"date":"2026-06-01","open":77.87,"high":78.24,"low":75.6,"close":75.84,"volume":5025012,"rsi_14":32.08,"sma_20":79.86,"sma_60":80.04,"sma_120":80.42},{"date":"2026-06-02","open":75.78,"high":77.5,"low":75.6,"close":77.29,"volume":6010400,"rsi_14":41.85,"sma_20":79.7,"sma_60":79.96,"sma_120":80.42},{"date":"2026-06-03","open":77.42,"high":78.55,"low":76.38,"close":76.82,"volume":7393416,"rsi_14":40.25,"sma_20":79.5,"sma_60":79.89,"sma_120":80.41},{"date":"2026-06-04","open":77.42,"high":78.22,"low":76.05,"close":77.19,"volume":4221606,"rsi_14":41.43,"sma_20":79.36,"sma_60":79.82,"sma_120":80.39},{"date":"2026-06-05","open":77.76,"high":78.97,"low":77.59,"close":78.45,"volume":5334934,"rsi_14":54.54,"sma_20":79.29,"sma_60":79.78,"sma_120":80.38},{"date":"2026-06-08","open":78.71,"high":79.29,"low":76.85,"close":77.04,"volume":8561702,"rsi_14":48.23,"sma_20":79.2,"sma_60":79.73,"sma_120":80.35},{"date":"2026-06-09","open":77.27,"high":77.95,"low":76.73,"close":77.29,"volume":5725968,"rsi_14":42.38,"sma_20":79.06,"sma_60":79.66,"sma_120":80.34},{"date":"2026-06-10","open":78.12,"high":78.12,"low":76.93,"close":77.52,"volume":7119458,"rsi_14":42.85,"sma_20":78.97,"sma_60":79.61,"sma_120":80.32},{"date":"2026-06-11","open":77.98,"high":78.73,"low":77.51,"close":77.69,"volume":6943270,"rsi_14":42.04,"sma_20":78.89,"sma_60":79.55,"sma_120":80.3},{"date":"2026-06-12","open":77.83,"high":78.7,"low":77.74,"close":78.63,"volume":5931261,"rsi_14":42.38,"sma_20":78.85,"sma_60":79.54,"sma_120":80.28},{"date":"2026-06-15","open":78.34,"high":79.37,"low":77.77,"close":79.35,"volume":6542754,"rsi_14":44.06,"sma_20":78.92,"sma_60":79.54,"sma_120":80.26},{"date":"2026-06-16","open":79.47,"high":80.24,"low":78.65,"close":78.98,"volume":5057209,"rsi_14":41.71,"sma_20":78.97,"sma_60":79.57,"sma_120":80.24},{"date":"2026-06-17","open":78.4,"high":79.33,"low":77.32,"close":77.46,"volume":6742281,"rsi_14":42.47,"sma_20":78.85,"sma_60":79.58,"sma_120":80.21},{"date":"2026-06-18","open":77.46,"high":78.62,"low":76.89,"close":77.41,"volume":14786903,"rsi_14":41.12,"sma_20":78.73,"sma_60":79.57,"sma_120":80.19},{"date":"2026-06-22","open":77.41,"high":79.07,"low":77.17,"close":78.81,"volume":5104767,"rsi_14":61.9,"sma_20":78.66,"sma_60":79.59,"sma_120":80.17},{"date":"2026-06-23","open":79.31,"high":80.53,"low":78.69,"close":80.33,"volume":4221385,"rsi_14":62.13,"sma_20":78.62,"sma_60":79.63,"sma_120":80.16},{"date":"2026-06-24","open":81.0,"high":81.74,"low":80.35,"close":81.47,"volume":4135812,"rsi_14":68.89,"sma_20":78.66,"sma_60":79.69,"sma_120":80.16},{"date":"2026-06-25","open":81.94,"high":82.88,"low":81.13,"close":81.75,"volume":5997280,"rsi_14":68.6,"sma_20":78.69,"sma_60":79.73,"sma_120":80.16},{"date":"2026-06-26","open":82.33,"high":82.79,"low":82.0,"close":82.23,"volume":6791014,"rsi_14":66.09,"sma_20":78.84,"sma_60":79.78,"sma_120":80.17},{"date":"2026-06-29","open":82.41,"high":82.6,"low":81.5,"close":81.98,"volume":5801961,"rsi_14":74.94,"sma_20":78.97,"sma_60":79.82,"sma_120":80.18},{"date":"2026-06-30","open":81.6,"high":81.71,"low":80.16,"close":80.3,"volume":7621083,"rsi_14":61.95,"sma_20":79.16,"sma_60":79.81,"sma_120":80.18},{"date":"2026-07-01","open":80.43,"high":80.56,"low":79.32,"close":79.7,"volume":5842464,"rsi_14":57.59,"sma_20":79.25,"sma_60":79.8,"sma_120":80.17},{"date":"2026-07-02","open":80.44,"high":82.35,"low":80.02,"close":81.96,"volume":4250776,"rsi_14":64.61,"sma_20":79.48,"sma_60":79.82,"sma_120":80.19},{"date":"2026-07-06","open":81.96,"high":82.24,"low":80.05,"close":80.37,"volume":5593877,"rsi_14":54.33,"sma_20":79.61,"sma_60":79.8,"sma_120":80.18},{"date":"2026-07-07","open":81.44,"high":82.7,"low":80.58,"close":80.67,"volume":4451709,"rsi_14":54.91,"sma_20":79.69,"sma_60":79.77,"sma_120":80.19},{"date":"2026-07-08","open":80.7,"high":80.92,"low":79.55,"close":79.62,"volume":4365233,"rsi_14":52.27,"sma_20":79.79,"sma_60":79.72,"sma_120":80.19},{"date":"2026-07-09","open":79.75,"high":79.92,"low":78.69,"close":79.02,"volume":5013219,"rsi_14":55.91,"sma_20":79.85,"sma_60":79.7,"sma_120":80.17},{"date":"2026-07-10","open":79.02,"high":80.25,"low":79.02,"close":80.06,"volume":3537630,"rsi_14":59.34,"sma_20":79.95,"sma_60":79.7,"sma_120":80.16},{"date":"2026-07-13","open":80.1,"high":81.14,"low":80.1,"close":80.48,"volume":4476957,"rsi_14":56.32,"sma_20":80.06,"sma_60":79.73,"sma_120":80.15},{"date":"2026-07-14","open":80.49,"high":81.29,"low":80.03,"close":80.17,"volume":4488764,"rsi_14":49.33,"sma_20":80.11,"sma_60":79.72,"sma_120":80.14},{"date":"2026-07-15","open":80.19,"high":80.55,"low":78.89,"close":79.25,"volume":7130306,"rsi_14":40.58,"sma_20":80.1,"sma_60":79.69,"sma_120":80.13},{"date":"2026-07-16","open":79.55,"high":80.89,"low":79.42,"close":79.98,"volume":6334266,"rsi_14":42.76,"sma_20":80.15,"sma_60":79.68,"sma_120":80.12},{"date":"2026-07-17","open":81.02,"high":81.51,"low":78.68,"close":78.77,"volume":5592618,"rsi_14":36.65,"sma_20":80.22,"sma_60":79.68,"sma_120":80.1},{"date":"2026-07-20","open":79.25,"high":80.04,"low":78.28,"close":78.67,"volume":4150985,"rsi_14":37.08,"sma_20":80.28,"sma_60":79.68,"sma_120":80.09},{"date":"2026-07-21","open":78.4,"high":78.78,"low":77.98,"close":78.72,"volume":4023750,"rsi_14":42.93,"sma_20":80.28,"sma_60":79.67,"sma_120":80.07},{"date":"2026-07-22","open":79.38,"high":80.35,"low":79.25,"close":80.19,"volume":3714673,"rsi_14":52.03,"sma_20":80.27,"sma_60":79.69,"sma_120":80.06},{"date":"2026-07-23","open":79.64,"high":81.27,"low":79.51,"close":80.77,"volume":5166002,"rsi_14":44.26,"sma_20":80.23,"sma_60":79.71,"sma_120":80.07},{"date":"2026-07-24","open":81.25,"high":82.06,"low":80.96,"close":81.67,"volume":3235520,"rsi_14":56.71,"sma_20":80.23,"sma_60":79.75,"sma_120":80.08},{"date":"2026-07-27","open":81.56,"high":82.06,"low":80.38,"close":80.71,"volume":3415059,"rsi_14":50.19,"sma_20":80.15,"sma_60":79.78,"sma_120":80.07},{"date":"2026-07-28","open":81.47,"high":82.57,"low":80.25,"close":80.33,"volume":4418089,"rsi_14":53.67,"sma_20":80.07,"sma_60":79.74,"sma_120":80.07},{"date":"2026-07-29","open":80.74,"high":80.81,"low":78.43,"close":78.75,"volume":6460705,"rsi_14":48.73,"sma_20":79.99,"sma_60":79.67,"sma_120":80.06},{"date":"2026-07-30","open":80.83,"high":80.83,"low":77.88,"close":78.23,"volume":7173202,"rsi_14":40.97,"sma_20":79.92,"sma_60":79.62,"sma_120":80.05},{"date":"2026-07-31","open":78.19,"high":78.96,"low":77.88,"close":78.2,"volume":7004404,"rsi_14":38.3,"sma_20":79.73,"sma_60":79.57,"sma_120":80.04},{"date":"2026-08-03","open":78.06,"high":78.75,"low":76.92,"close":77.69,"volume":5178196,"rsi_14":37.53,"sma_20":79.6,"sma_60":79.52,"sma_120":80.07},{"date":"2026-08-04","open":77.53,"high":77.94,"low":76.45,"close":77.75,"volume":4676362,"rsi_14":41.74,"sma_20":79.45,"sma_60":79.48,"sma_120":80.07},{"date":"2026-08-05","open":77.82,"high":77.91,"low":76.58,"close":77.2,"volume":5968211,"rsi_14":34.38,"sma_20":79.33,"sma_60":79.44,"sma_120":80.07},{"date":"2026-08-06","open":77.98,"high":78.12,"low":76.44,"close":76.97,"volume":5379839,"rsi_14":38.64,"sma_20":79.23,"sma_60":79.38,"sma_120":80.05},{"date":"2026-08-07","open":76.69,"high":78.2,"low":76.08,"close":78.07,"volume":5083095,"rsi_14":46.64,"sma_20":79.13,"sma_60":79.35,"sma_120":80.02},{"date":"2026-08-10","open":77.69,"high":78.03,"low":76.39,"close":76.87,"volume":4345798,"rsi_14":40.81,"sma_20":78.95,"sma_60":79.3,"sma_120":79.99},{"date":"2026-08-11","open":76.48,"high":77.88,"low":76.48,"close":77.66,"volume":3709603,"rsi_14":36.53,"sma_20":78.82,"sma_60":79.26,"sma_120":79.97},{"date":"2026-08-12","open":77.66,"high":78.64,"low":77.66,"close":78.6,"volume":3417811,"rsi_14":38.87,"sma_20":78.79,"sma_60":79.27,"sma_120":79.95},{"date":"2026-08-13","open":78.96,"high":79.45,"low":78.61,"close":78.98,"volume":3845350,"rsi_14":35.43,"sma_20":78.74,"sma_60":79.29,"sma_120":79.93},{"date":"2026-08-14","open":78.95,"high":79.33,"low":78.73,"close":79.17,"volume":2580901,"rsi_14":40.9,"sma_20":78.76,"sma_60":79.28,"sma_120":79.9},{"date":"2026-08-17","open":78.78,"high":79.24,"low":78.41,"close":79.21,"volume":2848770,"rsi_14":43.1,"sma_20":78.79,"sma_60":79.27,"sma_120":79.86},{"date":"2026-08-18","open":80.1,"high":80.81,"low":79.08,"close":79.17,"volume":5633964,"rsi_14":53.19,"sma_20":78.81,"sma_60":79.25,"sma_120":79.82},{"date":"2026-08-19","open":79.6,"high":79.91,"low":78.52,"close":79.41,"volume":5012649},{"date":"2026-08-20","open":79.18,"high":79.91,"low":78.67,"close":78.71,"volume":5248380,"rsi_14":53.66,"sma_20":78.67,"sma_60":79.19,"sma_120":79.75},{"date":"2026-08-21","open":78.95,"high":79.48,"low":76.2,"close":76.3,"volume":6760871,"rsi_14":42.16,"sma_20":78.4,"sma_60":79.11,"sma_120":79.69},{"date":"2026-08-24","open":76.43,"high":77.44,"low":76.12,"close":77.33,"volume":5475101},{"date":"2026-08-25","open":77.33,"high":77.61,"low":76.99,"close":77.19,"volume":4028325,"rsi_14":49.95,"sma_20":78.07,"sma_60":79.04,"sma_120":79.59},{"date":"2026-08-26","open":77.22,"high":77.91,"low":77.03,"close":77.68,"volume":4554752,"rsi_14":53.66,"sma_20":78.02,"sma_60":79.06,"sma_120":79.55},{"date":"2026-08-27","open":77.0,"high":77.34,"low":76.67,"close":77.16,"volume":4390565,"rsi_14":45.01,"sma_20":77.97,"sma_60":79.05,"sma_120":79.51},{"date":"2026-08-28","open":77.5,"high":77.5,"low":75.97,"close":76.45,"volume":4522192,"rsi_14":47.56,"sma_20":77.88,"sma_60":79.03,"sma_120":79.46},{"date":"2026-08-31","open":75.61,"high":76.12,"low":75.06,"close":75.69,"volume":6701213},{"date":"2026-09-01","open":75.76,"high":76.23,"low":75.43,"close":75.89,"volume":7564299,"rsi_14":32.74,"sma_20":77.69,"sma_60":78.94,"sma_120":79.36},{"date":"2026-09-02","open":76.25,"high":76.25,"low":74.71,"close":75.51,"volume":5700510,"rsi_14":27.9,"sma_20":77.6,"sma_60":78.91,"sma_120":79.32},{"date":"2026-09-03","open":75.94,"high":76.63,"low":75.65,"close":76.34,"volume":3423830,"rsi_14":33.33,"sma_20":77.57,"sma_60":78.88,"sma_120":79.27},{"date":"2026-09-04","open":76.0,"high":76.54,"low":75.44,"close":75.72,"volume":3614931,"rsi_14":30.76,"sma_20":77.45,"sma_60":78.84,"sma_120":79.22},{"date":"2026-09-08","open":75.7,"high":77.0,"low":75.46,"close":76.88,"volume":7435252},{"date":"2026-09-09","open":76.76,"high":77.06,"low":75.42,"close":76.19,"volume":5163962,"rsi_14":34.87,"sma_20":77.38,"sma_60":78.77,"sma_120":79.15},{"date":"2026-09-10","open":76.16,"high":76.72,"low":75.35,"close":75.41,"volume":7823553,"rsi_14":34.61,"sma_20":77.22,"sma_60":78.7,"sma_120":79.12},{"date":"2026-09-11","open":76.29,"high":76.29,"low":75.21,"close":75.5,"volume":5403814,"rsi_14":45.24,"sma_20":77.05,"sma_60":78.65,"sma_120":79.11},{"date":"2026-09-14","open":75.54,"high":75.8,"low":74.03,"close":74.16,"volume":6967990,"rsi_14":31.8,"sma_20":76.8,"sma_60":78.59,"sma_120":79.09},{"date":"2026-09-15","open":73.84,"high":74.04,"low":72.28,"close":72.49,"volume":6806390,"rsi_14":27.05,"sma_20":76.46,"sma_60":78.51,"sma_120":79.04},{"date":"2026-09-16","open":72.4,"high":73.49,"low":72.39,"close":72.71,"volume":7681604,"rsi_14":25.08,"sma_20":76.14,"sma_60":78.41,"sma_120":79.0},{"date":"2026-09-17","open":73.22,"high":73.75,"low":72.82,"close":73.63,"volume":5315616},{"date":"2026-09-18","open":73.26,"high":73.26,"low":72.17,"close":72.3,"volume":9015326,"rsi_14":31.12,"sma_20":75.53,"sma_60":78.14,"sma_120":78.92},{"date":"2026-09-21","open":72.24,"high":72.42,"low":71.67,"close":71.85,"volume":4396809,"rsi_14":32.02,"sma_20":75.3,"sma_60":77.98,"sma_120":78.85},{"date":"2026-09-22","open":71.85,"high":72.58,"low":71.59,"close":72.06,"volume":5057464},{"date":"2026-09-23","open":71.75,"high":71.75,"low":70.56,"close":70.66,"volume":4409410,"rsi_14":29.29,"sma_20":74.71,"sma_60":77.62,"sma_120":78.72},{"date":"2026-09-24","open":70.85,"high":70.89,"low":69.54,"close":69.56,"volume":6601498,"rsi_14":21.7,"sma_20":74.31,"sma_60":77.44,"sma_120":78.62},{"date":"2026-09-25","open":69.5,"high":69.94,"low":68.72,"close":69.8,"volume":7478286,"rsi_14":24.48,"sma_20":73.94,"sma_60":77.28,"sma_120":78.54},{"date":"2026-09-28","open":69.39,"high":69.44,"low":68.4,"close":69.03,"volume":6083447,"rsi_14":15.48,"sma_20":73.59,"sma_60":77.07,"sma_120":78.44},{"date":"2026-09-29","open":68.93,"high":70.54,"low":68.54,"close":70.33,"volume":6568840},{"date":"2026-09-30","open":70.87,"high":71.0,"low":70.07,"close":70.12,"volume":5394419,"rsi_14":27.36,"sma_20":73.07,"sma_60":76.73,"sma_120":78.25},{"date":"2026-10-01","open":70.09,"high":70.33,"low":69.14,"close":70.19,"volume":4085876,"rsi_14":27.23,"sma_20":72.82,"sma_60":76.58,"sma_120":78.15},{"date":"2026-10-02","open":70.97,"high":71.52,"low":70.71,"close":71.03,"volume":4601126,"rsi_14":36.71,"sma_20":72.57,"sma_60":76.46,"sma_120":78.08},{"date":"2026-10-05","open":70.84,"high":71.55,"low":70.4,"close":71.12,"volume":4492684,"rsi_14":44.32,"sma_20":72.36,"sma_60":76.31,"sma_120":78.01},{"date":"2026-10-06","open":71.37,"high":72.4,"low":71.0,"close":72.35,"volume":9392163,"rsi_14":50.1,"sma_20":72.15,"sma_60":76.18,"sma_120":77.96},{"date":"2026-10-07","open":72.32,"high":72.51,"low":71.66,"close":72.05,"volume":4681967},{"date":"2026-10-08","open":72.27,"high":73.19,"low":72.09,"close":72.98,"volume":6920868,"rsi_14":56.01,"sma_20":71.86,"sma_60":75.96,"sma_120":77.82},{"date":"2026-10-09","open":72.79,"high":73.51,"low":72.58,"close":73.39,"volume":5051652,"rsi_14":60.96,"sma_20":71.78,"sma_60":75.85,"sma_120":77.77},{"date":"2026-10-12","open":73.38,"high":73.85,"low":72.98,"close":73.79,"volume":4206396,"rsi_14":61.76,"sma_20":71.78,"sma_60":75.78,"sma_120":77.73},{"date":"2026-10-13","open":74.37,"high":74.41,"low":72.96,"close":74.26,"volume":4180629,"rsi_14":74.75,"sma_20":71.88,"sma_60":75.71,"sma_120":77.7},{"date":"2026-10-14","open":74.73,"high":75.46,"low":74.08,"close":75.36,"volume":4543107,"rsi_14":87.86,"sma_20":72.02,"sma_60":75.65,"sma_120":77.66},{"date":"2026-10-15","open":76.44,"high":76.54,"low":74.97,"close":75.12,"volume":5411098,"rsi_14":84.73,"sma_20":72.09,"sma_60":75.57,"sma_120":77.63},{"date":"2026-10-16","open":75.36,"high":76.45,"low":75.14,"close":76.31,"volume":6279134,"rsi_14":91.0,"sma_20":72.29,"sma_60":75.49,"sma_120":77.6},{"date":"2026-10-19","open":76.26,"high":76.42,"low":74.83,"close":75.14,"volume":3738894,"rsi_14":76.77,"sma_20":72.46,"sma_60":75.39,"sma_120":77.57},{"date":"2026-10-20","open":75.6,"high":76.77,"low":75.37,"close":76.68,"volume":5172344,"rsi_14":82.16,"sma_20":72.69,"sma_60":75.32,"sma_120":77.55},{"date":"2026-10-21","open":77.44,"high":77.44,"low":76.52,"close":76.78,"volume":5563332,"rsi_14":82.21,"sma_20":72.99,"sma_60":75.26,"sma_120":77.5},{"date":"2026-10-22","open":77.13,"high":79.17,"low":77.08,"close":78.9,"volume":8210406,"rsi_14":84.28,"sma_20":73.46,"sma_60":75.26,"sma_120":77.47}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.04,"pbr":2.07,"per":19.53,"roa":0.67,"roe":2.44,"grade":"C","comment":"PER 19.53배, ROE 2.44%","revenue":14616000000.0,"analysis":"PER 19.5배입니다. ROE 2.4%입니다. 시가총액 492.55억. 매출 146.16억, 영업이익 30.63억.","eps_basis":"TTM","debt_ratio":1.683709523215696,"market_cap":49254868284,"net_income":2233000000.0,"total_debt":40505000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":60.56,"total_assets":87165000000.0,"total_equity":24057000000.0,"profit_margin":15.28,"revenue_basis":"TTM","dividend_yield":2.97,"net_income_basis":"TTM","operating_income":3063000000.0,"operating_margin":20.96,"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 84 과매수 구간","D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"backtest_top3":[],"current_price":78.9,"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":40.2},{"date":"2016-10-25","close":40.48},{"date":"2016-10-26","close":40.6},{"date":"2016-10-27","close":40.44},{"date":"2016-10-28","close":40.68},{"date":"2016-10-31","close":41.55},{"date":"2016-11-01","close":40.86},{"date":"2016-11-02","close":40.46},{"date":"2016-11-03","close":40.62},{"date":"2016-11-04","close":40.36},{"date":"2016-11-07","close":41.15},{"date":"2016-11-08","close":41.52},{"date":"2016-11-09","close":39.58},{"date":"2016-11-10","close":38.68},{"date":"2016-11-11","close":38.84},{"date":"2016-11-14","close":38.51},{"date":"2016-11-15","close":39.25},{"date":"2016-11-16","close":39.01},{"date":"2016-11-17","close":39.0},{"date":"2016-11-18","close":38.87},{"date":"2016-11-21","close":39.34},{"date":"2016-11-22","close":39.29},{"date":"2016-11-23","close":38.77},{"date":"2016-11-25","close":39.52},{"date":"2016-11-28","close":40.32},{"date":"2016-11-29","close":40.49},{"date":"2016-11-30","close":39.01},{"date":"2016-12-01","close":38.54},{"date":"2016-12-02","close":38.74},{"date":"2016-12-05","close":38.79},{"date":"2016-12-06","close":38.77},{"date":"2016-12-07","close":39.35},{"date":"2016-12-08","close":39.25},{"date":"2016-12-09","close":39.85},{"date":"2016-12-12","close":40.47},{"date":"2016-12-13","close":40.72},{"date":"2016-12-14","close":40.04},{"date":"2016-12-15","close":40.22},{"date":"2016-12-16","close":40.69},{"date":"2016-12-19","close":40.76},{"date":"2016-12-20","close":40.98},{"date":"2016-12-21","close":40.91},{"date":"2016-12-22","close":40.67},{"date":"2016-12-23","close":40.67},{"date":"2016-12-27","close":40.73},{"date":"2016-12-28","close":40.29},{"date":"2016-12-29","close":40.94},{"date":"2016-12-30","close":40.7},{"date":"2017-01-03","close":40.62},{"date":"2017-01-04","close":40.8},{"date":"2017-01-05","close":40.8},{"date":"2017-01-06","close":40.92},{"date":"2017-01-09","close":40.3},{"date":"2017-01-10","close":40.29},{"date":"2017-01-11","close":40.69},{"date":"2017-01-12","close":40.85},{"date":"2017-01-13","close":40.65},{"date":"2017-01-17","close":41.2},{"date":"2017-01-18","close":41.33},{"date":"2017-01-19","close":40.89},{"date":"2017-01-20","close":41.07},{"date":"2017-01-23","close":40.81},{"date":"2017-01-24","close":40.79},{"date":"2017-01-25","close":40.77},{"date":"2017-01-26","close":40.91},{"date":"2017-01-27","close":40.72},{"date":"2017-01-30","close":40.73},{"date":"2017-01-31","close":41.32},{"date":"2017-02-01","close":40.63},{"date":"2017-02-02","close":41.39},{"date":"2017-02-03","close":41.45},{"date":"2017-02-06","close":41.5},{"date":"2017-02-07","close":41.66},{"date":"2017-02-08","close":42.06},{"date":"2017-02-09","close":41.76},{"date":"2017-02-10","close":41.94},{"date":"2017-02-13","close":42.03},{"date":"2017-02-14","close":41.72},{"date":"2017-02-15","close":41.61},{"date":"2017-02-16","close":41.89},{"date":"2017-02-17","close":42.0},{"date":"2017-02-21","close":42.43},{"date":"2017-02-22","close":42.49},{"date":"2017-02-23","close":42.95},{"date":"2017-02-24","close":43.34},{"date":"2017-02-27","close":43.31},{"date":"2017-02-28","close":43.71},{"date":"2017-03-01","close":43.5},{"date":"2017-03-02","close":43.85},{"date":"2017-03-03","close":43.72},{"date":"2017-03-06","close":43.62},{"date":"2017-03-07","close":43.82},{"date":"2017-03-08","close":43.05},{"date":"2017-03-09","close":43.07},{"date":"2017-03-10","close":43.5},{"date":"2017-03-13","close":43.23},{"date":"2017-03-14","close":43.25},{"date":"2017-03-15","close":44.05},{"date":"2017-03-16","close":43.58},{"date":"2017-03-17","close":43.85},{"date":"2017-03-20","close":43.59},{"date":"2017-03-21","close":44.36},{"date":"2017-03-22","close":44.51},{"date":"2017-03-23","close":44.58},{"date":"2017-03-24","close":44.77},{"date":"2017-03-27","close":44.77},{"date":"2017-03-28","close":44.93},{"date":"2017-03-29","close":44.47},{"date":"2017-03-30","close":44.31},{"date":"2017-03-31","close":44.45},{"date":"2017-04-03","close":44.4},{"date":"2017-04-04","close":44.51},{"date":"2017-04-05","close":44.82},{"date":"2017-04-06","close":44.59},{"date":"2017-04-07","close":44.4},{"date":"2017-04-10","close":44.58},{"date":"2017-04-11","close":44.58},{"date":"2017-04-12","close":44.9},{"date":"2017-04-13","close":44.82},{"date":"2017-04-17","close":45.08},{"date":"2017-04-18","close":45.1},{"date":"2017-04-19","close":44.8},{"date":"2017-04-20","close":44.65},{"date":"2017-04-21","close":44.83},{"date":"2017-04-24","close":45.02},{"date":"2017-04-25","close":45.01},{"date":"2017-04-26","close":44.84},{"date":"2017-04-27","close":45.13},{"date":"2017-04-28","close":45.05},{"date":"2017-05-01","close":44.8},{"date":"2017-05-02","close":44.81},{"date":"2017-05-03","close":44.71},{"date":"2017-05-04","close":44.92},{"date":"2017-05-05","close":45.05},{"date":"2017-05-08","close":45.13},{"date":"2017-05-09","close":44.77},{"date":"2017-05-10","close":44.89},{"date":"2017-05-11","close":45.15},{"date":"2017-05-12","close":45.58},{"date":"2017-05-15","close":45.81},{"date":"2017-05-16","close":45.57},{"date":"2017-05-17","close":45.61},{"date":"2017-05-18","close":45.64},{"date":"2017-05-19","close":45.85},{"date":"2017-05-22","close":46.3},{"date":"2017-05-23","close":46.51},{"date":"2017-05-24","close":46.77},{"date":"2017-05-25","close":47.26},{"date":"2017-05-26","close":47.3},{"date":"2017-05-30","close":47.58},{"date":"2017-05-31","close":47.91},{"date":"2017-06-01","close":48.13},{"date":"2017-06-02","close":48.32},{"date":"2017-06-05","close":47.84},{"date":"2017-06-06","close":47.54},{"date":"2017-06-07","close":47.9},{"date":"2017-06-08","close":47.34},{"date":"2017-06-09","close":47.35},{"date":"2017-06-12","close":47.18},{"date":"2017-06-13","close":47.07},{"date":"2017-06-14","close":47.37},{"date":"2017-06-15","close":47.59},{"date":"2017-06-16","close":47.79},{"date":"2017-06-19","close":47.59},{"date":"2017-06-20","close":47.68},{"date":"2017-06-21","close":47.55},{"date":"2017-06-22","close":47.34},{"date":"2017-06-23","close":47.13},{"date":"2017-06-26","close":47.38},{"date":"2017-06-27","close":47.01},{"date":"2017-06-28","close":46.47},{"date":"2017-06-29","close":45.96},{"date":"2017-06-30","close":45.88},{"date":"2017-07-03","close":45.57},{"date":"2017-07-05","close":45.53},{"date":"2017-07-06","close":45.57},{"date":"2017-07-07","close":45.69},{"date":"2017-07-10","close":45.56},{"date":"2017-07-11","close":45.54},{"date":"2017-07-12","close":45.89},{"date":"2017-07-13","close":45.67},{"date":"2017-07-14","close":45.92},{"date":"2017-07-17","close":46.12},{"date":"2017-07-18","close":46.4},{"date":"2017-07-19","close":46.62},{"date":"2017-07-20","close":47.13},{"date":"2017-07-21","close":47.42},{"date":"2017-07-24","close":46.9},{"date":"2017-07-25","close":46.7},{"date":"2017-07-26","close":47.27},{"date":"2017-07-27","close":47.66},{"date":"2017-07-28","close":47.16},{"date":"2017-07-31","close":47.31},{"date":"2017-08-01","close":47.57},{"date":"2017-08-02","close":47.71},{"date":"2017-08-03","close":48.11},{"date":"2017-08-04","close":47.97},{"date":"2017-08-07","close":48.2},{"date":"2017-08-08","close":48.44},{"date":"2017-08-09","close":48.27},{"date":"2017-08-10","close":48.64},{"date":"2017-08-11","close":48.19},{"date":"2017-08-14","close":48.43},{"date":"2017-08-15","close":48.73},{"date":"2017-08-16","close":48.94},{"date":"2017-08-17","close":48.67},{"date":"2017-08-18","close":49.0},{"date":"2017-08-21","close":49.21},{"date":"2017-08-22","close":49.13},{"date":"2017-08-23","close":49.37},{"date":"2017-08-24","close":49.35},{"date":"2017-08-25","close":49.37},{"date":"2017-08-28","close":49.54},{"date":"2017-08-29","close":49.5},{"date":"2017-08-30","close":49.48},{"date":"2017-08-31","close":49.5},{"date":"2017-09-01","close":49.36},{"date":"2017-09-05","close":49.65},{"date":"2017-09-06","close":49.56},{"date":"2017-09-07","close":49.89},{"date":"2017-09-08","close":50.23},{"date":"2017-09-11","close":50.51},{"date":"2017-09-12","close":49.53},{"date":"2017-09-13","close":49.16},{"date":"2017-09-14","close":49.1},{"date":"2017-09-15","close":49.08},{"date":"2017-09-18","close":48.62},{"date":"2017-09-19","close":48.44},{"date":"2017-09-20","close":48.13},{"date":"2017-09-21","close":48.01},{"date":"2017-09-22","close":47.41},{"date":"2017-09-25","close":47.7},{"date":"2017-09-26","close":47.71},{"date":"2017-09-27","close":47.04},{"date":"2017-09-28","close":47.37},{"date":"2017-09-29","close":47.32},{"date":"2017-10-02","close":47.36},{"date":"2017-10-03","close":47.18},{"date":"2017-10-04","close":47.77},{"date":"2017-10-05","close":47.58},{"date":"2017-10-06","close":47.39},{"date":"2017-10-09","close":47.58},{"date":"2017-10-10","close":47.94},{"date":"2017-10-11","close":48.28},{"date":"2017-10-12","close":48.76},{"date":"2017-10-13","close":48.61},{"date":"2017-10-16","close":48.49},{"date":"2017-10-17","close":48.72},{"date":"2017-10-18","close":48.73},{"date":"2017-10-19","close":49.25},{"date":"2017-10-20","close":49.26},{"date":"2017-10-23","close":49.27},{"date":"2017-10-24","close":49.46},{"date":"2017-10-25","close":49.38},{"date":"2017-10-26","close":49.05},{"date":"2017-10-27","close":49.21},{"date":"2017-10-30","close":49.29},{"date":"2017-10-31","close":49.52},{"date":"2017-11-01","close":49.23},{"date":"2017-11-02","close":49.26},{"date":"2017-11-03","close":49.59},{"date":"2017-11-06","close":49.4},{"date":"2017-11-07","close":50.03},{"date":"2017-11-08","close":50.25},{"date":"2017-11-09","close":50.51},{"date":"2017-11-10","close":50.2},{"date":"2017-11-13","close":50.79},{"date":"2017-11-14","close":51.8},{"date":"2017-11-15","close":51.18},{"date":"2017-11-16","close":51.18},{"date":"2017-11-17","close":50.89},{"date":"2017-11-20","close":50.59},{"date":"2017-11-21","close":50.61},{"date":"2017-11-22","close":50.53},{"date":"2017-11-24","close":50.71},{"date":"2017-11-27","close":50.86},{"date":"2017-11-28","close":51.25},{"date":"2017-11-29","close":51.26},{"date":"2017-11-30","close":51.61},{"date":"2017-12-01","close":51.36},{"date":"2017-12-04","close":51.08},{"date":"2017-12-05","close":50.8},{"date":"2017-12-06","close":51.09},{"date":"2017-12-07","close":50.84},{"date":"2017-12-08","close":51.2},{"date":"2017-12-11","close":51.44},{"date":"2017-12-12","close":50.54},{"date":"2017-12-13","close":50.83},{"date":"2017-12-14","close":50.39},{"date":"2017-12-15","close":50.78},{"date":"2017-12-18","close":50.09},{"date":"2017-12-19","close":49.33},{"date":"2017-12-20","close":48.49},{"date":"2017-12-21","close":48.39},{"date":"2017-12-22","close":48.25},{"date":"2017-12-26","close":47.83},{"date":"2017-12-27","close":47.8},{"date":"2017-12-28","close":48.08},{"date":"2017-12-29","close":48.11},{"date":"2018-01-02","close":36.8761},{"date":"2018-01-03","close":36.6293},{"date":"2018-01-04","close":36.3439},{"date":"2018-01-05","close":36.0894},{"date":"2018-01-08","close":36.3593},{"date":"2018-01-09","close":35.9351},{"date":"2018-01-10","close":35.5803},{"date":"2018-01-11","close":35.1098},{"date":"2018-01-12","close":34.8244},{"date":"2018-01-16","close":34.9324},{"date":"2018-01-17","close":35.2409},{"date":"2018-01-18","close":35.0018},{"date":"2018-01-19","close":34.809},{"date":"2018-01-22","close":34.8861},{"date":"2018-01-23","close":35.2641},{"date":"2018-01-24","close":35.1329},{"date":"2018-01-25","close":35.48},{"date":"2018-01-26","close":35.2486},{"date":"2018-01-29","close":34.593},{"date":"2018-01-30","close":34.8707},{"date":"2018-01-31","close":35.2024},{"date":"2018-02-01","close":34.5622},{"date":"2018-02-02","close":34.3076},{"date":"2018-02-05","close":33.652},{"date":"2018-02-06","close":32.9579},{"date":"2018-02-07","close":32.7496},{"date":"2018-02-08","close":32.7342},{"date":"2018-02-09","close":33.4361},{"date":"2018-02-12","close":33.7523},{"date":"2018-02-13","close":33.9066},{"date":"2018-02-14","close":33.3358},{"date":"2018-02-15","close":34.084},{"date":"2018-02-16","close":34.4619},{"date":"2018-02-20","close":34.03},{"date":"2018-02-21","close":33.706},{"date":"2018-02-22","close":33.6366},{"date":"2018-02-23","close":34.5313},{"date":"2018-02-26","close":34.3539},{"date":"2018-02-27","close":33.706},{"date":"2018-02-28","close":33.3821},{"date":"2018-03-01","close":33.2972},{"date":"2018-03-02","close":33.1893},{"date":"2018-03-05","close":33.8063},{"date":"2018-03-06","close":33.0967},{"date":"2018-03-07","close":32.9502},{"date":"2018-03-08","close":33.2664},{"date":"2018-03-09","close":33.3821},{"date":"2018-03-12","close":33.6752},{"date":"2018-03-13","close":33.5595},{"date":"2018-03-14","close":33.8785},{"date":"2018-03-15","close":33.9641},{"date":"2018-03-16","close":34.3376},{"date":"2018-03-19","close":34.3687},{"date":"2018-03-20","close":34.4387},{"date":"2018-03-21","close":34.5943},{"date":"2018-03-22","close":34.6799},{"date":"2018-03-23","close":34.0341},{"date":"2018-03-26","close":34.3454},{"date":"2018-03-27","close":35.1001},{"date":"2018-03-28","close":35.2791},{"date":"2018-03-29","close":35.388},{"date":"2018-04-02","close":34.9756},{"date":"2018-04-03","close":35.1701},{"date":"2018-04-04","close":35.1779},{"date":"2018-04-05","close":35.5514},{"date":"2018-04-06","close":35.3802},{"date":"2018-04-09","close":35.4113},{"date":"2018-04-10","close":35.0379},{"date":"2018-04-11","close":34.89},{"date":"2018-04-12","close":34.252},{"date":"2018-04-13","close":34.6099},{"date":"2018-04-16","close":35.2324},{"date":"2018-04-17","close":35.4892},{"date":"2018-04-18","close":35.2635},{"date":"2018-04-19","close":35.318},{"date":"2018-04-20","close":35.0923},{"date":"2018-04-23","close":35.2558},{"date":"2018-04-24","close":35.5436},{"date":"2018-04-25","close":35.6137},{"date":"2018-04-26","close":36.1661},{"date":"2018-04-27","close":36.6485},{"date":"2018-04-30","close":36.4462},{"date":"2018-05-01","close":36.2984},{"date":"2018-05-02","close":36.2128},{"date":"2018-05-03","close":36.1661},{"date":"2018-05-04","close":36.0961},{"date":"2018-05-07","close":35.8938},{"date":"2018-05-08","close":35.0145},{"date":"2018-05-09","close":34.8667},{"date":"2018-05-10","close":35.2091},{"date":"2018-05-11","close":35.2168},{"date":"2018-05-14","close":35.0223},{"date":"2018-05-15","close":34.6644},{"date":"2018-05-16","close":34.4309},{"date":"2018-05-17","close":34.1041},{"date":"2018-05-18","close":34.003},{"date":"2018-05-21","close":33.8863},{"date":"2018-05-22","close":34.0108},{"date":"2018-05-23","close":34.5165},{"date":"2018-05-24","close":34.89},{"date":"2018-05-25","close":35.1624},{"date":"2018-05-29","close":35.2091},{"date":"2018-05-30","close":35.4892},{"date":"2018-05-31","close":35.4191},{"date":"2018-06-01","close":34.8122},{"date":"2018-06-04","close":34.3454},{"date":"2018-06-05","close":33.7073},{"date":"2018-06-06","close":32.9525},{"date":"2018-06-07","close":33.2405},{"date":"2018-06-08","close":33.2405},{"date":"2018-06-11","close":32.7814},{"date":"2018-06-12","close":33.1315},{"date":"2018-06-13","close":33.0693},{"date":"2018-06-14","close":33.6581},{"date":"2018-06-15","close":34.0193},{"date":"2018-06-18","close":34.2313},{"date":"2018-06-19","close":34.6945},{"date":"2018-06-20","close":34.4511},{"date":"2018-06-21","close":34.4275},{"date":"2018-06-22","close":34.4275},{"date":"2018-06-25","close":35.4482},{"date":"2018-06-26","close":35.5895},{"date":"2018-06-27","close":35.8722},{"date":"2018-06-28","close":35.8486},{"date":"2018-06-29","close":35.8643},{"date":"2018-07-02","close":36.2961},{"date":"2018-07-03","close":36.3118},{"date":"2018-07-05","close":36.5788},{"date":"2018-07-06","close":36.8693},{"date":"2018-07-09","close":35.456},{"date":"2018-07-10","close":35.8722},{"date":"2018-07-11","close":36.4217},{"date":"2018-07-12","close":36.3825},{"date":"2018-07-13","close":36.3275},{"date":"2018-07-16","close":36.1705},{"date":"2018-07-17","close":36.0056},{"date":"2018-07-18","close":35.8172},{"date":"2018-07-19","close":36.0449},{"date":"2018-07-20","close":35.825},{"date":"2018-07-23","close":35.5503},{"date":"2018-07-24","close":35.7544},{"date":"2018-07-25","close":35.8722},{"date":"2018-07-26","close":36.8064},{"date":"2018-07-27","close":36.5788},{"date":"2018-07-30","close":36.3432},{"date":"2018-07-31","close":36.7907},{"date":"2018-08-01","close":36.4217},{"date":"2018-08-02","close":36.5866},{"date":"2018-08-03","close":37.042},{"date":"2018-08-06","close":37.1205},{"date":"2018-08-07","close":37.0577},{"date":"2018-08-08","close":37.1519},{"date":"2018-08-09","close":37.4031},{"date":"2018-08-10","close":37.3168},{"date":"2018-08-13","close":37.3168},{"date":"2018-08-14","close":37.2618},{"date":"2018-08-15","close":37.6073},{"date":"2018-08-16","close":37.8193},{"date":"2018-08-17","close":37.9135},{"date":"2018-08-20","close":37.8664},{"date":"2018-08-21","close":37.623},{"date":"2018-08-22","close":37.2383},{"date":"2018-08-23","close":37.4424},{"date":"2018-08-24","close":37.6465},{"date":"2018-08-27","close":37.3011},{"date":"2018-08-28","close":37.3482},{"date":"2018-08-29","close":37.7172},{"date":"2018-08-30","close":37.9527},{"date":"2018-08-31","close":37.725},{"date":"2018-09-04","close":38.0783},{"date":"2018-09-05","close":38.6907},{"date":"2018-09-06","close":38.6986},{"date":"2018-09-07","close":38.2118},{"date":"2018-09-10","close":38.4787},{"date":"2018-09-11","close":38.2511},{"date":"2018-09-12","close":38.149},{"date":"2018-09-13","close":38.3389},{"date":"2018-09-14","close":38.2994},{"date":"2018-09-17","close":38.2914},{"date":"2018-09-18","close":38.0778},{"date":"2018-09-19","close":37.3419},{"date":"2018-09-20","close":37.4685},{"date":"2018-09-21","close":37.5793},{"date":"2018-09-24","close":37.2232},{"date":"2018-09-25","close":36.8829},{"date":"2018-09-26","close":36.4556},{"date":"2018-09-27","close":36.8592},{"date":"2018-09-28","close":37.3577},{"date":"2018-10-01","close":37.2865},{"date":"2018-10-02","close":37.785},{"date":"2018-10-03","close":37.3023},{"date":"2018-10-04","close":37.5476},{"date":"2018-10-05","close":38.2756},{"date":"2018-10-08","close":38.6001},{"date":"2018-10-09","close":38.782},{"date":"2018-10-10","close":38.6475},{"date":"2018-10-11","close":37.6821},{"date":"2018-10-12","close":37.7059},{"date":"2018-10-15","close":37.698},{"date":"2018-10-16","close":38.1965},{"date":"2018-10-17","close":38.1727},{"date":"2018-10-18","close":38.2519},{"date":"2018-10-19","close":38.877},{"date":"2018-10-22","close":38.6713},{"date":"2018-10-23","close":38.6871},{"date":"2018-10-24","close":39.7712},{"date":"2018-10-25","close":39.1144},{"date":"2018-10-26","close":38.3864},{"date":"2018-10-29","close":39.0986},{"date":"2018-10-30","close":39.3202},{"date":"2018-10-31","close":38.782},{"date":"2018-11-01","close":38.3548},{"date":"2018-11-02","close":37.7613},{"date":"2018-11-05","close":38.2994},{"date":"2018-11-06","close":38.8849},{"date":"2018-11-07","close":39.1698},{"date":"2018-11-08","close":39.0353},{"date":"2018-11-09","close":39.8345},{"date":"2018-11-12","close":40.4438},{"date":"2018-11-13","close":40.6574},{"date":"2018-11-14","close":40.4834},{"date":"2018-11-15","close":40.6495},{"date":"2018-11-16","close":40.4042},{"date":"2018-11-19","close":40.8474},{"date":"2018-11-20","close":40.9977},{"date":"2018-11-21","close":40.1589},{"date":"2018-11-23","close":40.246},{"date":"2018-11-26","close":40.4359},{"date":"2018-11-27","close":40.9423},{"date":"2018-11-28","close":40.7999},{"date":"2018-11-29","close":40.7761},{"date":"2018-11-30","close":41.5042},{"date":"2018-12-03","close":41.8919},{"date":"2018-12-04","close":41.8049},{"date":"2018-12-06","close":42.1055},{"date":"2018-12-07","close":42.0897},{"date":"2018-12-10","close":42.3034},{"date":"2018-12-11","close":42.3508},{"date":"2018-12-12","close":41.8919},{"date":"2018-12-13","close":42.4775},{"date":"2018-12-14","close":42.0502},{"date":"2018-12-17","close":40.9344},{"date":"2018-12-18","close":40.7445},{"date":"2018-12-19","close":40.2934},{"date":"2018-12-20","close":40.6495},{"date":"2018-12-21","close":40.2776},{"date":"2018-12-24","close":38.4576},{"date":"2018-12-26","close":39.2173},{"date":"2018-12-27","close":39.5522},{"date":"2018-12-28","close":39.2731},{"date":"2018-12-31","close":39.289},{"date":"2019-01-02","close":38.4517},{"date":"2019-01-03","close":38.3002},{"date":"2019-01-04","close":38.675},{"date":"2019-01-07","close":38.5076},{"date":"2019-01-08","close":38.9541},{"date":"2019-01-09","close":38.6431},{"date":"2019-01-10","close":39.289},{"date":"2019-01-11","close":39.305},{"date":"2019-01-14","close":39.0179},{"date":"2019-01-15","close":39.7834},{"date":"2019-01-16","close":40.0705},{"date":"2019-01-17","close":40.4214},{"date":"2019-01-18","close":40.4294},{"date":"2019-01-22","close":40.3895},{"date":"2019-01-23","close":40.7723},{"date":"2019-01-24","close":40.9796},{"date":"2019-01-25","close":40.3018},{"date":"2019-01-28","close":40.23},{"date":"2019-01-29","close":40.3815},{"date":"2019-01-30","close":40.6048},{"date":"2019-01-31","close":41.7531},{"date":"2019-02-01","close":41.5776},{"date":"2019-02-04","close":41.769},{"date":"2019-02-05","close":41.785},{"date":"2019-02-06","close":41.8089},{"date":"2019-02-07","close":42.3671},{"date":"2019-02-08","close":42.6462},{"date":"2019-02-11","close":42.718},{"date":"2019-02-12","close":42.6462},{"date":"2019-02-13","close":42.4787},{"date":"2019-02-14","close":42.4787},{"date":"2019-02-15","close":42.6302},{"date":"2019-02-19","close":42.8934},{"date":"2019-02-20","close":43.1406},{"date":"2019-02-21","close":43.6828},{"date":"2019-02-22","close":44.0736},{"date":"2019-02-25","close":43.627},{"date":"2019-02-26","close":43.4356},{"date":"2019-02-27","close":43.3718},{"date":"2019-02-28","close":43.7466},{"date":"2019-03-01","close":43.7945},{"date":"2019-03-04","close":43.9221},{"date":"2019-03-05","close":43.7785},{"date":"2019-03-06","close":43.93},{"date":"2019-03-07","close":44.2729},{"date":"2019-03-08","close":44.3926},{"date":"2019-03-11","close":44.6956},{"date":"2019-03-12","close":45.0225},{"date":"2019-03-13","close":45.174},{"date":"2019-03-14","close":45.1058},{"date":"2019-03-15","close":45.3788},{"date":"2019-03-18","close":45.0736},{"date":"2019-03-19","close":44.7042},{"date":"2019-03-20","close":44.8407},{"date":"2019-03-21","close":45.3628},{"date":"2019-03-22","close":45.8366},{"date":"2019-03-25","close":45.8366},{"date":"2019-03-26","close":46.0695},{"date":"2019-03-27","close":45.7081},{"date":"2019-03-28","close":45.1058},{"date":"2019-03-29","close":45.1459},{"date":"2019-04-01","close":44.6319},{"date":"2019-04-02","close":44.6399},{"date":"2019-04-03","close":44.4712},{"date":"2019-04-04","close":44.399},{"date":"2019-04-05","close":44.7443},{"date":"2019-04-08","close":44.4231},{"date":"2019-04-09","close":44.7845},{"date":"2019-04-10","close":44.4552},{"date":"2019-04-11","close":44.7122},{"date":"2019-04-12","close":44.8728},{"date":"2019-04-15","close":44.8006},{"date":"2019-04-16","close":44.0616},{"date":"2019-04-17","close":43.9893},{"date":"2019-04-18","close":43.9171},{"date":"2019-04-22","close":43.9974},{"date":"2019-04-23","close":44.3187},{"date":"2019-04-24","close":44.5034},{"date":"2019-04-25","close":44.9692},{"date":"2019-04-26","close":44.913},{"date":"2019-04-29","close":44.5355},{"date":"2019-04-30","close":45.3788},{"date":"2019-05-01","close":44.8969},{"date":"2019-05-02","close":44.913},{"date":"2019-05-03","close":45.4431},{"date":"2019-05-06","close":45.3868},{"date":"2019-05-07","close":45.4431},{"date":"2019-05-08","close":44.8809},{"date":"2019-05-09","close":45.0254},{"date":"2019-05-10","close":45.9491},{"date":"2019-05-13","close":46.4069},{"date":"2019-05-14","close":46.0294},{"date":"2019-05-15","close":45.9571},{"date":"2019-05-16","close":46.3667},{"date":"2019-05-17","close":46.7522},{"date":"2019-05-20","close":46.8968},{"date":"2019-05-21","close":46.6478},{"date":"2019-05-22","close":46.9932},{"date":"2019-05-23","close":47.459},{"date":"2019-05-24","close":47.3787},{"date":"2019-05-28","close":46.6077},{"date":"2019-05-29","close":45.941},{"date":"2019-05-30","close":46.0695},{"date":"2019-05-31","close":46.0535},{"date":"2019-06-03","close":46.5434},{"date":"2019-06-04","close":46.4069},{"date":"2019-06-05","close":47.6438},{"date":"2019-06-06","close":48.0293},{"date":"2019-06-07","close":47.7321},{"date":"2019-06-10","close":47.5956},{"date":"2019-06-11","close":47.1378},{"date":"2019-06-12","close":47.8044},{"date":"2019-06-13","close":48.0753},{"date":"2019-06-14","close":48.5443},{"date":"2019-06-17","close":48.423},{"date":"2019-06-18","close":48.5848},{"date":"2019-06-19","close":49.1751},{"date":"2019-06-20","close":49.5794},{"date":"2019-06-21","close":49.7654},{"date":"2019-06-24","close":49.5471},{"date":"2019-06-25","close":49.3206},{"date":"2019-06-26","close":48.0753},{"date":"2019-06-27","close":47.9378},{"date":"2019-06-28","close":48.1076},{"date":"2019-07-01","close":48.0591},{"date":"2019-07-02","close":48.6414},{"date":"2019-07-03","close":49.0942},{"date":"2019-07-05","close":49.078},{"date":"2019-07-08","close":49.2074},{"date":"2019-07-09","close":49.2398},{"date":"2019-07-10","close":49.4662},{"date":"2019-07-11","close":49.4824},{"date":"2019-07-12","close":49.167},{"date":"2019-07-15","close":49.4743},{"date":"2019-07-16","close":49.3287},{"date":"2019-07-17","close":49.5551},{"date":"2019-07-18","close":50.0808},{"date":"2019-07-19","close":49.1427},{"date":"2019-07-22","close":49.0942},{"date":"2019-07-23","close":48.8516},{"date":"2019-07-24","close":48.892},{"date":"2019-07-25","close":48.6737},{"date":"2019-07-26","close":48.9325},{"date":"2019-07-29","close":49.3125},{"date":"2019-07-30","close":48.9972},{"date":"2019-07-31","close":48.2047},{"date":"2019-08-01","close":49.1346},{"date":"2019-08-02","close":48.3745},{"date":"2019-08-05","close":48.2209},{"date":"2019-08-06","close":48.8678},{"date":"2019-08-07","close":49.1589},{"date":"2019-08-08","close":49.8463},{"date":"2019-08-09","close":49.9514},{"date":"2019-08-12","close":49.7573},{"date":"2019-08-13","close":49.636},{"date":"2019-08-14","close":49.1508},{"date":"2019-08-15","close":49.7573},{"date":"2019-08-16","close":49.9757},{"date":"2019-08-19","close":50.2587},{"date":"2019-08-20","close":50.4609},{"date":"2019-08-21","close":50.9461},{"date":"2019-08-22","close":51.1725},{"date":"2019-08-23","close":50.5013},{"date":"2019-08-26","close":51.3827},{"date":"2019-08-27","close":51.7466},{"date":"2019-08-28","close":51.7385},{"date":"2019-08-29","close":52.2399},{"date":"2019-08-30","close":51.9326},{"date":"2019-09-03","close":52.992},{"date":"2019-09-04","close":53.2265},{"date":"2019-09-05","close":52.6847},{"date":"2019-09-06","close":52.4017},{"date":"2019-09-09","close":51.2614},{"date":"2019-09-10","close":50.938},{"date":"2019-09-11","close":51.1482},{"date":"2019-09-12","close":51.3314},{"date":"2019-09-13","close":50.957},{"date":"2019-09-16","close":51.136},{"date":"2019-09-17","close":51.8685},{"date":"2019-09-18","close":52.0964},{"date":"2019-09-19","close":52.2999},{"date":"2019-09-20","close":52.5929},{"date":"2019-09-23","close":52.5766},{"date":"2019-09-24","close":53.2521},{"date":"2019-09-25","close":52.9428},{"date":"2019-09-26","close":53.366},{"date":"2019-09-27","close":53.1951},{"date":"2019-09-30","close":52.8126},{"date":"2019-10-01","close":52.8614},{"date":"2019-10-02","close":51.5511},{"date":"2019-10-03","close":51.6569},{"date":"2019-10-04","close":52.601},{"date":"2019-10-07","close":52.3161},{"date":"2019-10-08","close":51.7546},{"date":"2019-10-09","close":52.0231},{"date":"2019-10-10","close":52.0476},{"date":"2019-10-11","close":51.543},{"date":"2019-10-14","close":51.5023},{"date":"2019-10-15","close":51.3965},{"date":"2019-10-16","close":51.6732},{"date":"2019-10-17","close":51.8197},{"date":"2019-10-18","close":52.0964},{"date":"2019-10-21","close":52.3243},{"date":"2019-10-22","close":52.2592},{"date":"2019-10-23","close":52.4464},{"date":"2019-10-24","close":52.5277},{"date":"2019-10-25","close":51.7953},{"date":"2019-10-28","close":50.8186},{"date":"2019-10-29","close":50.9325},{"date":"2019-10-30","close":51.5348},{"date":"2019-10-31","close":51.6895},{"date":"2019-11-01","close":51.3558},{"date":"2019-11-04","close":50.1756},{"date":"2019-11-05","close":49.2722},{"date":"2019-11-06","close":49.8582},{"date":"2019-11-07","close":49.1013},{"date":"2019-11-08","close":48.8979},{"date":"2019-11-11","close":48.8897},{"date":"2019-11-12","close":48.9711},{"date":"2019-11-13","close":50.1675},{"date":"2019-11-14","close":49.8908},{"date":"2019-11-15","close":49.5408},{"date":"2019-11-18","close":49.549},{"date":"2019-11-19","close":49.9071},{"date":"2019-11-20","close":50.2082},{"date":"2019-11-21","close":50.2163},{"date":"2019-11-22","close":49.8582},{"date":"2019-11-25","close":49.4838},{"date":"2019-11-26","close":49.7931},{"date":"2019-11-27","close":50.1024},{"date":"2019-11-29","close":50.0454},{"date":"2019-12-02","close":49.8094},{"date":"2019-12-03","close":50.021},{"date":"2019-12-04","close":50.4686},{"date":"2019-12-05","close":50.5744},{"date":"2019-12-06","close":50.4605},{"date":"2019-12-09","close":50.2408},{"date":"2019-12-10","close":50.2977},{"date":"2019-12-11","close":50.5907},{"date":"2019-12-12","close":49.9396},{"date":"2019-12-13","close":50.6721},{"date":"2019-12-16","close":51.2988},{"date":"2019-12-17","close":51.6488},{"date":"2019-12-18","close":51.9174},{"date":"2019-12-19","close":51.9662},{"date":"2019-12-20","close":52.2103},{"date":"2019-12-23","close":51.2907},{"date":"2019-12-24","close":51.4913},{"date":"2019-12-26","close":51.434},{"date":"2019-12-27","close":51.7043},{"date":"2019-12-30","close":51.8436},{"date":"2019-12-31","close":52.0074},{"date":"2020-01-02","close":51.0982},{"date":"2020-01-03","close":51.3439},{"date":"2020-01-06","close":51.2702},{"date":"2020-01-07","close":51.1637},{"date":"2020-01-08","close":51.1145},{"date":"2020-01-09","close":51.2292},{"date":"2020-01-10","close":51.3111},{"date":"2020-01-13","close":51.9091},{"date":"2020-01-14","close":51.991},{"date":"2020-01-15","close":52.8102},{"date":"2020-01-16","close":53.2689},{"date":"2020-01-17","close":53.5474},{"date":"2020-01-21","close":54.0634},{"date":"2020-01-22","close":54.2437},{"date":"2020-01-23","close":54.8007},{"date":"2020-01-24","close":55.0219},{"date":"2020-01-27","close":54.8171},{"date":"2020-01-28","close":55.0628},{"date":"2020-01-29","close":55.2266},{"date":"2020-01-30","close":56.3243},{"date":"2020-01-31","close":56.6765},{"date":"2020-02-03","close":56.8895},{"date":"2020-02-04","close":56.7666},{"date":"2020-02-05","close":56.7666},{"date":"2020-02-06","close":56.7666},{"date":"2020-02-07","close":56.2833},{"date":"2020-02-10","close":56.57},{"date":"2020-02-11","close":56.4881},{"date":"2020-02-12","close":56.5455},{"date":"2020-02-13","close":57.1926},{"date":"2020-02-14","close":57.553},{"date":"2020-02-18","close":58.2902},{"date":"2020-02-19","close":57.9871},{"date":"2020-02-20","close":57.8889},{"date":"2020-02-21","close":58.0117},{"date":"2020-02-24","close":57.6431},{"date":"2020-02-25","close":56.3898},{"date":"2020-02-26","close":55.9884},{"date":"2020-02-27","close":53.1214},{"date":"2020-02-28","close":51.049},{"date":"2020-03-02","close":53.957},{"date":"2020-03-03","close":53.8259},{"date":"2020-03-04","close":56.6847},{"date":"2020-03-05","close":56.7257},{"date":"2020-03-06","close":57.4629},{"date":"2020-03-09","close":55.6936},{"date":"2020-03-10","close":56.1031},{"date":"2020-03-11","close":54.7351},{"date":"2020-03-12","close":50.5305},{"date":"2020-03-13","close":55.1062},{"date":"2020-03-16","close":48.1148},{"date":"2020-03-17","close":53.5315},{"date":"2020-03-18","close":50.5964},{"date":"2020-03-19","close":47.8098},{"date":"2020-03-20","close":41.7418},{"date":"2020-03-23","close":41.2224},{"date":"2020-03-24","close":44.5615},{"date":"2020-03-25","close":45.7981},{"date":"2020-03-26","close":47.7438},{"date":"2020-03-27","close":48.4529},{"date":"2020-03-30","close":51.5775},{"date":"2020-03-31","close":49.7143},{"date":"2020-04-01","close":47.884},{"date":"2020-04-02","close":49.8132},{"date":"2020-04-03","close":47.7026},{"date":"2020-04-06","close":50.415},{"date":"2020-04-07","close":48.8321},{"date":"2020-04-08","close":51.7754},{"date":"2020-04-09","close":54.6362},{"date":"2020-04-13","close":52.4844},{"date":"2020-04-14","close":54.6197},{"date":"2020-04-15","close":53.0121},{"date":"2020-04-16","close":53.7953},{"date":"2020-04-17","close":55.3617},{"date":"2020-04-20","close":53.0533},{"date":"2020-04-21","close":52.2783},{"date":"2020-04-22","close":53.853},{"date":"2020-04-23","close":53.078},{"date":"2020-04-24","close":53.2347},{"date":"2020-04-27","close":53.9767},{"date":"2020-04-28","close":54.5538},{"date":"2020-04-29","close":53.6551},{"date":"2020-04-30","close":52.402},{"date":"2020-05-01","close":51.2642},{"date":"2020-05-04","close":51.4374},{"date":"2020-05-05","close":52.1711},{"date":"2020-05-06","close":50.4727},{"date":"2020-05-07","close":49.4339},{"date":"2020-05-08","close":49.7225},{"date":"2020-05-11","close":49.5741},{"date":"2020-05-12","close":48.4693},{"date":"2020-05-13","close":47.8675},{"date":"2020-05-14","close":47.9829},{"date":"2020-05-15","close":47.7273},{"date":"2020-05-18","close":49.5741},{"date":"2020-05-19","close":49.2196},{"date":"2020-05-20","close":49.673},{"date":"2020-05-21","close":49.5906},{"date":"2020-05-22","close":49.772},{"date":"2020-05-26","close":50.3408},{"date":"2020-05-27","close":50.8932},{"date":"2020-05-28","close":52.773},{"date":"2020-05-29","close":53.6139},{"date":"2020-06-01","close":54.2075},{"date":"2020-06-02","close":54.4713},{"date":"2020-06-03","close":55.0897},{"date":"2020-06-04","close":53.6139},{"date":"2020-06-05","close":53.8035},{"date":"2020-06-08","close":55.1968},{"date":"2020-06-09","close":54.7187},{"date":"2020-06-10","close":55.1804},{"date":"2020-06-11","close":53.6551},{"date":"2020-06-12","close":52.8252},{"date":"2020-06-15","close":52.709},{"date":"2020-06-16","close":52.8999},{"date":"2020-06-17","close":53.0244},{"date":"2020-06-18","close":53.5389},{"date":"2020-06-19","close":53.124},{"date":"2020-06-22","close":54.0701},{"date":"2020-06-23","close":53.2734},{"date":"2020-06-24","close":52.8501},{"date":"2020-06-25","close":52.2027},{"date":"2020-06-26","close":51.7131},{"date":"2020-06-29","close":51.8376},{"date":"2020-06-30","close":51.8708},{"date":"2020-07-01","close":53.2734},{"date":"2020-07-02","close":53.1987},{"date":"2020-07-06","close":52.7671},{"date":"2020-07-07","close":52.7837},{"date":"2020-07-08","close":52.9248},{"date":"2020-07-09","close":52.4849},{"date":"2020-07-10","close":52.9248},{"date":"2020-07-13","close":53.2567},{"date":"2020-07-14","close":53.6468},{"date":"2020-07-15","close":53.2817},{"date":"2020-07-16","close":53.9373},{"date":"2020-07-17","close":55.0992},{"date":"2020-07-20","close":54.734},{"date":"2020-07-21","close":54.9581},{"date":"2020-07-22","close":56.7508},{"date":"2020-07-23","close":56.6595},{"date":"2020-07-24","close":56.3358},{"date":"2020-07-27","close":56.0287},{"date":"2020-07-28","close":56.7425},{"date":"2020-07-29","close":57.0413},{"date":"2020-07-30","close":57.2653},{"date":"2020-07-31","close":57.2985},{"date":"2020-08-03","close":57.0662},{"date":"2020-08-04","close":58.0372},{"date":"2020-08-05","close":57.921},{"date":"2020-08-06","close":58.1782},{"date":"2020-08-07","close":60.0373},{"date":"2020-08-10","close":60.1286},{"date":"2020-08-11","close":58.5268},{"date":"2020-08-12","close":59.3236},{"date":"2020-08-13","close":59.1576},{"date":"2020-08-14","close":58.7011},{"date":"2020-08-17","close":58.2612},{"date":"2020-08-18","close":58.0953},{"date":"2020-08-19","close":57.7467},{"date":"2020-08-20","close":57.2736},{"date":"2020-08-21","close":57.7716},{"date":"2020-08-24","close":58.4355},{"date":"2020-08-25","close":57.2404},{"date":"2020-08-26","close":56.5433},{"date":"2020-08-27","close":56.9583},{"date":"2020-08-28","close":56.9748},{"date":"2020-08-31","close":57.6554},{"date":"2020-09-01","close":56.8919},{"date":"2020-09-02","close":59.3816},{"date":"2020-09-03","close":58.6347},{"date":"2020-09-04","close":58.1119},{"date":"2020-09-08","close":57.3566},{"date":"2020-09-09","close":58.5849},{"date":"2020-09-10","close":57.3732},{"date":"2020-09-11","close":57.1491},{"date":"2020-09-14","close":58.0762},{"date":"2020-09-15","close":58.8027},{"date":"2020-09-16","close":59.2286},{"date":"2020-09-17","close":57.1575},{"date":"2020-09-18","close":55.8714},{"date":"2020-09-21","close":55.6542},{"date":"2020-09-22","close":55.8463},{"date":"2020-09-23","close":55.2784},{"date":"2020-09-24","close":56.0133},{"date":"2020-09-25","close":57.2076},{"date":"2020-09-28","close":57.4999},{"date":"2020-09-29","close":57.3329},{"date":"2020-09-30","close":57.6335},{"date":"2020-10-01","close":58.7777},{"date":"2020-10-02","close":58.8612},{"date":"2020-10-05","close":59.688},{"date":"2020-10-06","close":60.5064},{"date":"2020-10-07","close":60.2058},{"date":"2020-10-08","close":60.5565},{"date":"2020-10-09","close":60.7236},{"date":"2020-10-12","close":61.4835},{"date":"2020-10-13","close":60.9658},{"date":"2020-10-14","close":60.4229},{"date":"2020-10-15","close":60.2976},{"date":"2020-10-16","close":61.0743},{"date":"2020-10-19","close":59.8717},{"date":"2020-10-20","close":59.7381},{"date":"2020-10-21","close":59.7381},{"date":"2020-10-22","close":59.6379},{"date":"2020-10-23","close":59.688},{"date":"2020-10-26","close":59.8717},{"date":"2020-10-27","close":60.4062},{"date":"2020-10-28","close":58.6775},{"date":"2020-10-29","close":59.0783},{"date":"2020-10-30","close":58.4854},{"date":"2020-11-02","close":59.9469},{"date":"2020-11-03","close":60.9491},{"date":"2020-11-04","close":60.7319},{"date":"2020-11-05","close":61.5754},{"date":"2020-11-06","close":61.2246},{"date":"2020-11-09","close":61.3249},{"date":"2020-11-10","close":61.5754},{"date":"2020-11-11","close":62.3772},{"date":"2020-11-12","close":61.6005},{"date":"2020-11-13","close":61.8677},{"date":"2020-11-16","close":62.3939},{"date":"2020-11-17","close":60.6567},{"date":"2020-11-18","close":58.8779},{"date":"2020-11-19","close":57.9175},{"date":"2020-11-20","close":57.8841},{"date":"2020-11-23","close":57.0907},{"date":"2020-11-24","close":56.9069},{"date":"2020-11-25","close":56.8819},{"date":"2020-11-27","close":56.4727},{"date":"2020-11-30","close":56.2555},{"date":"2020-12-01","close":57.1324},{"date":"2020-12-02","close":57.3579},{"date":"2020-12-03","close":56.2138},{"date":"2020-12-04","close":54.9109},{"date":"2020-12-07","close":55.6292},{"date":"2020-12-08","close":55.1531},{"date":"2020-12-09","close":54.7523},{"date":"2020-12-10","close":54.4349},{"date":"2020-12-11","close":54.2846},{"date":"2020-12-14","close":54.318},{"date":"2020-12-15","close":55.1364},{"date":"2020-12-16","close":54.7773},{"date":"2020-12-17","close":55.9632},{"date":"2020-12-18","close":55.2032},{"date":"2020-12-21","close":54.6103},{"date":"2020-12-22","close":54.501},{"date":"2020-12-23","close":54.0639},{"date":"2020-12-24","close":54.3329},{"date":"2020-12-28","close":54.9129},{"date":"2020-12-29","close":54.997},{"date":"2020-12-30","close":55.1903},{"date":"2020-12-31","close":56.0478},{"date":"2021-01-04","close":55.1988},{"date":"2021-01-05","close":54.6607},{"date":"2021-01-06","close":55.8713},{"date":"2021-01-07","close":54.7784},{"date":"2021-01-08","close":55.2828},{"date":"2021-01-11","close":54.1395},{"date":"2021-01-12","close":53.2988},{"date":"2021-01-13","close":54.6523},{"date":"2021-01-14","close":53.4333},{"date":"2021-01-15","close":54.6103},{"date":"2021-01-19","close":54.4001},{"date":"2021-01-20","close":55.0054},{"date":"2021-01-21","close":54.7364},{"date":"2021-01-22","close":54.4422},{"date":"2021-01-25","close":55.9049},{"date":"2021-01-26","close":55.3249},{"date":"2021-01-27","close":53.6519},{"date":"2021-01-28","close":53.5006},{"date":"2021-01-29","close":53.7948},{"date":"2021-02-01","close":53.7528},{"date":"2021-02-02","close":53.9714},{"date":"2021-02-03","close":53.1139},{"date":"2021-02-04","close":53.4586},{"date":"2021-02-05","close":53.3325},{"date":"2021-02-08","close":52.3321},{"date":"2021-02-09","close":52.2228},{"date":"2021-02-10","close":52.3573},{"date":"2021-02-11","close":51.7604},{"date":"2021-02-12","close":51.7352},{"date":"2021-02-16","close":50.8693},{"date":"2021-02-17","close":51.1971},{"date":"2021-02-18","close":52.3741},{"date":"2021-02-19","close":52.1807},{"date":"2021-02-22","close":50.802},{"date":"2021-02-23","close":52.063},{"date":"2021-02-24","close":50.6171},{"date":"2021-02-25","close":50.306},{"date":"2021-02-26","close":49.2552},{"date":"2021-03-01","close":49.726},{"date":"2021-03-02","close":49.5831},{"date":"2021-03-03","close":48.7844},{"date":"2021-03-04","close":49.5326},{"date":"2021-03-05","close":51.5754},{"date":"2021-03-08","close":52.0883},{"date":"2021-03-09","close":52.248},{"date":"2021-03-10","close":52.2732},{"date":"2021-03-11","close":52.0042},{"date":"2021-03-12","close":52.5784},{"date":"2021-03-15","close":53.4169},{"date":"2021-03-16","close":53.7049},{"date":"2021-03-17","close":53.0951},{"date":"2021-03-18","close":52.8494},{"date":"2021-03-19","close":53.3492},{"date":"2021-03-22","close":53.9928},{"date":"2021-03-23","close":55.4242},{"date":"2021-03-24","close":55.5427},{"date":"2021-03-25","close":55.8984},{"date":"2021-03-26","close":56.161},{"date":"2021-03-29","close":56.7454},{"date":"2021-03-30","close":55.9069},{"date":"2021-03-31","close":56.3304},{"date":"2021-04-01","close":56.5675},{"date":"2021-04-05","close":57.6855},{"date":"2021-04-06","close":57.7279},{"date":"2021-04-07","close":57.6347},{"date":"2021-04-08","close":57.3552},{"date":"2021-04-09","close":57.1096},{"date":"2021-04-12","close":57.5161},{"date":"2021-04-13","close":57.9989},{"date":"2021-04-14","close":58.1683},{"date":"2021-04-15","close":59.2524},{"date":"2021-04-16","close":59.5996},{"date":"2021-04-19","close":59.7012},{"date":"2021-04-20","close":60.599},{"date":"2021-04-21","close":60.4042},{"date":"2021-04-22","close":60.2348},{"date":"2021-04-23","close":60.2009},{"date":"2021-04-26","close":59.7944},{"date":"2021-04-27","close":59.2862},{"date":"2021-04-28","close":59.1253},{"date":"2021-04-29","close":59.7605},{"date":"2021-04-30","close":60.3873},{"date":"2021-05-03","close":60.6583},{"date":"2021-05-04","close":60.8446},{"date":"2021-05-05","close":59.9215},{"date":"2021-05-06","close":60.599},{"date":"2021-05-07","close":60.4042},{"date":"2021-05-10","close":61.4798},{"date":"2021-05-11","close":60.1586},{"date":"2021-05-12","close":59.4302},{"date":"2021-05-13","close":60.2348},{"date":"2021-05-14","close":60.743},{"date":"2021-05-17","close":59.9638},{"date":"2021-05-18","close":59.9723},{"date":"2021-05-19","close":59.769},{"date":"2021-05-20","close":60.6244},{"date":"2021-05-21","close":61.014},{"date":"2021-05-24","close":60.7006},{"date":"2021-05-25","close":60.3365},{"date":"2021-05-26","close":60.1332},{"date":"2021-05-27","close":59.5149},{"date":"2021-05-28","close":60.0316},{"date":"2021-06-01","close":59.2862},{"date":"2021-06-02","close":59.4895},{"date":"2021-06-03","close":59.6928},{"date":"2021-06-04","close":59.354},{"date":"2021-06-07","close":59.3879},{"date":"2021-06-08","close":58.2699},{"date":"2021-06-09","close":58.7357},{"date":"2021-06-10","close":58.9729},{"date":"2021-06-11","close":58.8966},{"date":"2021-06-14","close":58.8949},{"date":"2021-06-15","close":58.9887},{"date":"2021-06-16","close":57.7696},{"date":"2021-06-17","close":58.2726},{"date":"2021-06-18","close":56.7806},{"date":"2021-06-21","close":57.241},{"date":"2021-06-22","close":56.9085},{"date":"2021-06-23","close":56.4651},{"date":"2021-06-24","close":56.4907},{"date":"2021-06-25","close":57.2069},{"date":"2021-06-28","close":57.1728},{"date":"2021-06-29","close":56.0218},{"date":"2021-06-30","close":56.1667},{"date":"2021-07-01","close":57.1472},{"date":"2021-07-02","close":56.9681},{"date":"2021-07-06","close":57.1813},{"date":"2021-07-07","close":57.7099},{"date":"2021-07-08","close":57.5479},{"date":"2021-07-09","close":57.6928},{"date":"2021-07-12","close":57.8378},{"date":"2021-07-13","close":57.6161},{"date":"2021-07-14","close":58.0509},{"date":"2021-07-15","close":58.588},{"date":"2021-07-16","close":58.9376},{"date":"2021-07-19","close":58.2044},{"date":"2021-07-20","close":58.1106},{"date":"2021-07-21","close":57.1728},{"date":"2021-07-22","close":57.3262},{"date":"2021-07-23","close":58.2044},{"date":"2021-07-26","close":58.2385},{"date":"2021-07-27","close":59.2189},{"date":"2021-07-28","close":58.571},{"date":"2021-07-29","close":58.6477},{"date":"2021-07-30","close":58.1873},{"date":"2021-08-02","close":58.4516},{"date":"2021-08-03","close":58.571},{"date":"2021-08-04","close":58.7841},{"date":"2021-08-05","close":59.0313},{"date":"2021-08-06","close":58.8949},{"date":"2021-08-09","close":58.929},{"date":"2021-08-10","close":58.5795},{"date":"2021-08-11","close":58.8864},{"date":"2021-08-12","close":58.6477},{"date":"2021-08-13","close":58.8608},{"date":"2021-08-16","close":59.4832},{"date":"2021-08-17","close":59.6367},{"date":"2021-08-18","close":59.1081},{"date":"2021-08-19","close":59.7816},{"date":"2021-08-20","close":60.1994},{"date":"2021-08-23","close":58.8182},{"date":"2021-08-24","close":58.2214},{"date":"2021-08-25","close":58.2385},{"date":"2021-08-26","close":58.2299},{"date":"2021-08-27","close":58.571},{"date":"2021-08-30","close":58.8523},{"date":"2021-08-31","close":58.6136},{"date":"2021-09-01","close":59.4661},{"date":"2021-09-02","close":59.9521},{"date":"2021-09-03","close":59.5088},{"date":"2021-09-07","close":57.8889},{"date":"2021-09-08","close":59.091},{"date":"2021-09-09","close":59.0569},{"date":"2021-09-10","close":57.7696},{"date":"2021-09-13","close":57.1898},{"date":"2021-09-14","close":56.7503},{"date":"2021-09-15","close":56.1837},{"date":"2021-09-16","close":55.7975},{"date":"2021-09-17","close":54.939},{"date":"2021-09-20","close":54.4583},{"date":"2021-09-21","close":54.3295},{"date":"2021-09-22","close":54.2437},{"date":"2021-09-23","close":53.9948},{"date":"2021-09-24","close":54.3553},{"date":"2021-09-27","close":53.4368},{"date":"2021-09-28","close":52.7243},{"date":"2021-09-29","close":53.7973},{"date":"2021-09-30","close":53.6514},{"date":"2021-10-01","close":53.6428},{"date":"2021-10-04","close":54.8532},{"date":"2021-10-05","close":54.3381},{"date":"2021-10-06","close":55.2223},{"date":"2021-10-07","close":54.9133},{"date":"2021-10-08","close":54.2523},{"date":"2021-10-11","close":53.5999},{"date":"2021-10-12","close":54.0806},{"date":"2021-10-13","close":55.2738},{"date":"2021-10-14","close":56.1666},{"date":"2021-10-15","close":56.5958},{"date":"2021-10-18","close":55.5228},{"date":"2021-10-19","close":55.7374},{"date":"2021-10-20","close":56.2868},{"date":"2021-10-21","close":56.3211},{"date":"2021-10-22","close":56.2696},{"date":"2021-10-25","close":55.5056},{"date":"2021-10-26","close":55.3511},{"date":"2021-10-27","close":54.4154},{"date":"2021-10-28","close":55.2223},{"date":"2021-10-29","close":55.4455},{"date":"2021-11-01","close":55.3682},{"date":"2021-11-02","close":55.5485},{"date":"2021-11-03","close":54.5098},{"date":"2021-11-04","close":54.1407},{"date":"2021-11-05","close":54.7673},{"date":"2021-11-08","close":53.8574},{"date":"2021-11-09","close":54.5957},{"date":"2021-11-10","close":55.2738},{"date":"2021-11-11","close":54.5098},{"date":"2021-11-12","close":54.1922},{"date":"2021-11-15","close":55.2051},{"date":"2021-11-16","close":55.0334},{"date":"2021-11-17","close":55.7717},{"date":"2021-11-18","close":55.2223},{"date":"2021-11-19","close":55.8833},{"date":"2021-11-22","close":56.922},{"date":"2021-11-23","close":56.5185},{"date":"2021-11-24","close":56.2696},{"date":"2021-11-26","close":55.5914},{"date":"2021-11-29","close":56.3039},{"date":"2021-11-30","close":54.7073},{"date":"2021-12-01","close":55.1193},{"date":"2021-12-02","close":55.497},{"date":"2021-12-03","close":55.9434},{"date":"2021-12-06","close":55.952},{"date":"2021-12-07","close":56.6902},{"date":"2021-12-08","close":57.6087},{"date":"2021-12-09","close":57.3426},{"date":"2021-12-10","close":57.0937},{"date":"2021-12-13","close":57.9092},{"date":"2021-12-14","close":57.8491},{"date":"2021-12-15","close":59.0766},{"date":"2021-12-16","close":59.1882},{"date":"2021-12-17","close":57.5143},{"date":"2021-12-20","close":57.6173},{"date":"2021-12-21","close":57.339},{"date":"2021-12-22","close":57.6761},{"date":"2021-12-23","close":57.5724},{"date":"2021-12-27","close":57.7539},{"date":"2021-12-28","close":58.4453},{"date":"2021-12-29","close":58.7392},{"date":"2021-12-30","close":58.9726},{"date":"2021-12-31","close":58.5145},{"date":"2022-01-03","close":58.7219},{"date":"2022-01-04","close":59.0936},{"date":"2022-01-05","close":59.6727},{"date":"2022-01-06","close":59.2059},{"date":"2022-01-07","close":59.7245},{"date":"2022-01-10","close":60.3814},{"date":"2022-01-11","close":59.2924},{"date":"2022-01-12","close":59.2837},{"date":"2022-01-13","close":59.6554},{"date":"2022-01-14","close":59.6122},{"date":"2022-01-18","close":59.1109},{"date":"2022-01-19","close":58.8775},{"date":"2022-01-20","close":58.9293},{"date":"2022-01-21","close":58.9639},{"date":"2022-01-24","close":58.2811},{"date":"2022-01-25","close":58.67},{"date":"2022-01-26","close":58.4453},{"date":"2022-01-27","close":59.5862},{"date":"2022-01-28","close":60.3641},{"date":"2022-01-31","close":60.2085},{"date":"2022-02-01","close":59.1973},{"date":"2022-02-02","close":60.148},{"date":"2022-02-03","close":60.0443},{"date":"2022-02-04","close":59.4479},{"date":"2022-02-07","close":59.422},{"date":"2022-02-08","close":59.4998},{"date":"2022-02-09","close":59.8023},{"date":"2022-02-10","close":57.9786},{"date":"2022-02-11","close":57.8749},{"date":"2022-02-14","close":57.3909},{"date":"2022-02-15","close":57.1488},{"date":"2022-02-16","close":56.9933},{"date":"2022-02-17","close":57.1316},{"date":"2022-02-18","close":57.0451},{"date":"2022-02-22","close":56.9933},{"date":"2022-02-23","close":56.1203},{"date":"2022-02-24","close":56.0339},{"date":"2022-02-25","close":58.1082},{"date":"2022-02-28","close":58.1947},{"date":"2022-03-01","close":57.4859},{"date":"2022-03-02","close":58.3935},{"date":"2022-03-03","close":59.7505},{"date":"2022-03-04","close":61.5915},{"date":"2022-03-07","close":61.8421},{"date":"2022-03-08","close":60.6666},{"date":"2022-03-09","close":60.3641},{"date":"2022-03-10","close":60.6407},{"date":"2022-03-11","close":60.8222},{"date":"2022-03-14","close":60.4984},{"date":"2022-03-15","close":61.1251},{"date":"2022-03-16","close":60.2721},{"date":"2022-03-17","close":60.6638},{"date":"2022-03-18","close":59.8718},{"date":"2022-03-21","close":60.3331},{"date":"2022-03-22","close":60.2373},{"date":"2022-03-23","close":60.3157},{"date":"2022-03-24","close":60.8205},{"date":"2022-03-25","close":61.5341},{"date":"2022-03-28","close":62.0042},{"date":"2022-03-29","close":62.5177},{"date":"2022-03-30","close":62.9441},{"date":"2022-03-31","close":62.8136},{"date":"2022-04-01","close":63.3184},{"date":"2022-04-04","close":63.2749},{"date":"2022-04-05","close":63.5969},{"date":"2022-04-06","close":65.268},{"date":"2022-04-07","close":64.9024},{"date":"2022-04-08","close":65.12},{"date":"2022-04-11","close":64.7197},{"date":"2022-04-12","close":65.0417},{"date":"2022-04-13","close":64.7284},{"date":"2022-04-14","close":64.7023},{"date":"2022-04-18","close":64.5804},{"date":"2022-04-19","close":65.1374},{"date":"2022-04-20","close":65.5813},{"date":"2022-04-21","close":65.5378},{"date":"2022-04-22","close":64.6674},{"date":"2022-04-25","close":64.1452},{"date":"2022-04-26","close":63.8667},{"date":"2022-04-27","close":63.5099},{"date":"2022-04-28","close":65.1722},{"date":"2022-04-29","close":63.7623},{"date":"2022-05-02","close":63.2488},{"date":"2022-05-03","close":62.7788},{"date":"2022-05-04","close":63.8841},{"date":"2022-05-05","close":63.3532},{"date":"2022-05-06","close":63.6056},{"date":"2022-05-09","close":64.1017},{"date":"2022-05-10","close":63.9625},{"date":"2022-05-11","close":64.3802},{"date":"2022-05-12","close":64.0147},{"date":"2022-05-13","close":64.8328},{"date":"2022-05-16","close":65.1287},{"date":"2022-05-17","close":65.5378},{"date":"2022-05-18","close":65.181},{"date":"2022-05-19","close":65.2854},{"date":"2022-05-20","close":64.5978},{"date":"2022-05-23","close":65.1636},{"date":"2022-05-24","close":66.3734},{"date":"2022-05-25","close":65.8859},{"date":"2022-05-26","close":65.2419},{"date":"2022-05-27","close":66.443},{"date":"2022-05-31","close":65.5726},{"date":"2022-06-01","close":65.3811},{"date":"2022-06-02","close":65.6945},{"date":"2022-06-03","close":65.1722},{"date":"2022-06-06","close":65.0243},{"date":"2022-06-07","close":65.7815},{"date":"2022-06-08","close":63.6839},{"date":"2022-06-09","close":62.039},{"date":"2022-06-10","close":61.804},{"date":"2022-06-13","close":59.5236},{"date":"2022-06-14","close":57.7511},{"date":"2022-06-15","close":57.7248},{"date":"2022-06-16","close":56.9359},{"date":"2022-06-17","close":56.0242},{"date":"2022-06-21","close":56.7693},{"date":"2022-06-22","close":57.6635},{"date":"2022-06-23","close":58.9784},{"date":"2022-06-24","close":60.1005},{"date":"2022-06-27","close":60.7754},{"date":"2022-06-28","close":61.354},{"date":"2022-06-29","close":61.5469},{"date":"2022-06-30","close":62.029},{"date":"2022-07-01","close":63.6683},{"date":"2022-07-05","close":61.2663},{"date":"2022-07-06","close":62.2481},{"date":"2022-07-07","close":60.9946},{"date":"2022-07-08","close":61.0121},{"date":"2022-07-11","close":61.2663},{"date":"2022-07-12","close":60.9245},{"date":"2022-07-13","close":60.6615},{"date":"2022-07-14","close":60.7579},{"date":"2022-07-15","close":61.3277},{"date":"2022-07-18","close":60.0917},{"date":"2022-07-19","close":60.3634},{"date":"2022-07-20","close":59.2589},{"date":"2022-07-21","close":59.3465},{"date":"2022-07-22","close":60.1969},{"date":"2022-07-25","close":60.8894},{"date":"2022-07-26","close":61.5469},{"date":"2022-07-27","close":61.5819},{"date":"2022-07-28","close":63.3001},{"date":"2022-07-29","close":64.1504},{"date":"2022-08-01","close":64.1592},{"date":"2022-08-02","close":64.3871},{"date":"2022-08-03","close":65.1409},{"date":"2022-08-04","close":65.3601},{"date":"2022-08-05","close":64.6939},{"date":"2022-08-08","close":64.7815},{"date":"2022-08-09","close":65.588},{"date":"2022-08-10","close":65.8423},{"date":"2022-08-11","close":65.4039},{"date":"2022-08-12","close":66.5874},{"date":"2022-08-15","close":67.2273},{"date":"2022-08-16","close":67.5078},{"date":"2022-08-17","close":67.4377},{"date":"2022-08-18","close":67.4903},{"date":"2022-08-19","close":67.4464},{"date":"2022-08-22","close":66.7977},{"date":"2022-08-23","close":66.0526},{"date":"2022-08-24","close":66.1052},{"date":"2022-08-25","close":66.6926},{"date":"2022-08-26","close":65.6845},{"date":"2022-08-29","close":66.2893},{"date":"2022-08-30","close":65.4741},{"date":"2022-08-31","close":65.0884},{"date":"2022-09-01","close":66.114},{"date":"2022-09-02","close":65.2286},{"date":"2022-09-06","close":65.2549},{"date":"2022-09-07","close":67.4815},{"date":"2022-09-08","close":67.1396},{"date":"2022-09-09","close":67.4815},{"date":"2022-09-12","close":67.8585},{"date":"2022-09-13","close":65.8159},{"date":"2022-09-14","close":66.4495},{"date":"2022-09-15","close":64.7465},{"date":"2022-09-16","close":65.2054},{"date":"2022-09-19","close":65.7613},{"date":"2022-09-20","close":64.8348},{"date":"2022-09-21","close":63.9701},{"date":"2022-09-22","close":63.926},{"date":"2022-09-23","close":63.1407},{"date":"2022-09-26","close":61.7201},{"date":"2022-09-27","close":60.326},{"date":"2022-09-28","close":60.8025},{"date":"2022-09-29","close":57.6701},{"date":"2022-09-30","close":56.4701},{"date":"2022-10-03","close":57.829},{"date":"2022-10-04","close":58.6495},{"date":"2022-10-05","close":56.7613},{"date":"2022-10-06","close":54.5466},{"date":"2022-10-07","close":52.8172},{"date":"2022-10-10","close":53.126},{"date":"2022-10-11","close":52.7908},{"date":"2022-10-12","close":51.1231},{"date":"2022-10-13","close":52.7113},{"date":"2022-10-14","close":51.9349},{"date":"2022-10-17","close":53.4702},{"date":"2022-10-18","close":54.3702},{"date":"2022-10-19","close":53.9113},{"date":"2022-10-20","close":52.7025},{"date":"2022-10-21","close":53.7349},{"date":"2022-10-24","close":54.3349},{"date":"2022-10-25","close":55.0584},{"date":"2022-10-26","close":55.2084},{"date":"2022-10-27","close":55.8084},{"date":"2022-10-28","close":57.679},{"date":"2022-10-31","close":57.4495},{"date":"2022-11-01","close":58.1466},{"date":"2022-11-02","close":57.626},{"date":"2022-11-03","close":57.4848},{"date":"2022-11-04","close":57.8378},{"date":"2022-11-07","close":57.5731},{"date":"2022-11-08","close":58.3142},{"date":"2022-11-09","close":57.8907},{"date":"2022-11-10","close":60.9789},{"date":"2022-11-11","close":59.5495},{"date":"2022-11-14","close":58.9672},{"date":"2022-11-15","close":59.4613},{"date":"2022-11-16","close":60.2819},{"date":"2022-11-17","close":59.2407},{"date":"2022-11-18","close":60.3348},{"date":"2022-11-21","close":60.5995},{"date":"2022-11-22","close":60.7495},{"date":"2022-11-23","close":61.0583},{"date":"2022-11-25","close":61.4377},{"date":"2022-11-28","close":61.226},{"date":"2022-11-29","close":60.7495},{"date":"2022-11-30","close":61.9583},{"date":"2022-12-01","close":61.9319},{"date":"2022-12-02","close":61.0054},{"date":"2022-12-05","close":60.5995},{"date":"2022-12-06","close":61.1642},{"date":"2022-12-07","close":60.7672},{"date":"2022-12-08","close":61.5966},{"date":"2022-12-09","close":61.6231},{"date":"2022-12-12","close":63.1671},{"date":"2022-12-13","close":63.176},{"date":"2022-12-14","close":62.8671},{"date":"2022-12-15","close":62.3113},{"date":"2022-12-16","close":61.6936},{"date":"2022-12-19","close":61.2348},{"date":"2022-12-20","close":61.3142},{"date":"2022-12-21","close":62.126},{"date":"2022-12-22","close":61.7907},{"date":"2022-12-23","close":62.5848},{"date":"2022-12-27","close":63.1495},{"date":"2022-12-28","close":62.6946},{"date":"2022-12-29","close":63.1388},{"date":"2022-12-30","close":62.286},{"date":"2023-01-03","close":62.2504},{"date":"2023-01-04","close":62.7835},{"date":"2023-01-05","close":61.5131},{"date":"2023-01-06","close":63.3343},{"date":"2023-01-09","close":63.9473},{"date":"2023-01-10","close":64.0628},{"date":"2023-01-11","close":64.658},{"date":"2023-01-12","close":63.9206},{"date":"2023-01-13","close":63.2277},{"date":"2023-01-17","close":63.1566},{"date":"2023-01-18","close":61.0866},{"date":"2023-01-19","close":60.4114},{"date":"2023-01-20","close":60.9001},{"date":"2023-01-23","close":60.4203},{"date":"2023-01-24","close":60.7135},{"date":"2023-01-25","close":60.909},{"date":"2023-01-26","close":61.1222},{"date":"2023-01-27","close":60.7934},{"date":"2023-01-30","close":60.5003},{"date":"2023-01-31","close":61.0955},{"date":"2023-02-01","close":61.8418},{"date":"2023-02-02","close":61.7974},{"date":"2023-02-03","close":60.3937},{"date":"2023-02-06","close":61.1222},{"date":"2023-02-07","close":61.1932},{"date":"2023-02-08","close":60.2782},{"date":"2023-02-09","close":59.8073},{"date":"2023-02-10","close":60.8379},{"date":"2023-02-13","close":61.0422},{"date":"2023-02-14","close":60.3937},{"date":"2023-02-15","close":60.3226},{"date":"2023-02-16","close":59.754},{"date":"2023-02-17","close":60.4203},{"date":"2023-02-21","close":59.7007},{"date":"2023-02-22","close":59.2476},{"date":"2023-02-23","close":58.9278},{"date":"2023-02-24","close":58.4658},{"date":"2023-02-27","close":58.1016},{"date":"2023-02-28","close":57.3642},{"date":"2023-03-01","close":56.2093},{"date":"2023-03-02","close":57.1599},{"date":"2023-03-03","close":57.8351},{"date":"2023-03-06","close":57.7906},{"date":"2023-03-07","close":56.5113},{"date":"2023-03-08","close":57.2132},{"date":"2023-03-09","close":57.0799},{"date":"2023-03-10","close":56.1649},{"date":"2023-03-13","close":58.0127},{"date":"2023-03-14","close":58.6038},{"date":"2023-03-15","close":60.2784},{"date":"2023-03-16","close":60.2158},{"date":"2023-03-17","close":59.8934},{"date":"2023-03-20","close":60.3501},{"date":"2023-03-21","close":58.6575},{"date":"2023-03-22","close":57.4486},{"date":"2023-03-23","close":56.6963},{"date":"2023-03-24","close":58.7023},{"date":"2023-03-27","close":58.4695},{"date":"2023-03-28","close":58.568},{"date":"2023-03-29","close":59.5889},{"date":"2023-03-30","close":59.9202},{"date":"2023-03-31","close":60.3949},{"date":"2023-04-03","close":60.4665},{"date":"2023-04-04","close":61.2994},{"date":"2023-04-05","close":63.6905},{"date":"2023-04-06","close":63.8248},{"date":"2023-04-10","close":63.3681},{"date":"2023-04-11","close":63.6188},{"date":"2023-04-12","close":63.6188},{"date":"2023-04-13","close":63.6188},{"date":"2023-04-14","close":62.8128},{"date":"2023-04-17","close":62.974},{"date":"2023-04-18","close":62.4725},{"date":"2023-04-19","close":63.2158},{"date":"2023-04-20","close":63.3054},{"date":"2023-04-21","close":63.0815},{"date":"2023-04-24","close":63.6098},{"date":"2023-04-25","close":63.7442},{"date":"2023-04-26","close":62.4009},{"date":"2023-04-27","close":62.9203},{"date":"2023-04-28","close":62.6069},{"date":"2023-05-01","close":62.8397},{"date":"2023-05-02","close":61.8815},{"date":"2023-05-03","close":61.3441},{"date":"2023-05-04","close":61.8904},{"date":"2023-05-05","close":62.3023},{"date":"2023-05-08","close":62.0785},{"date":"2023-05-09","close":61.8904},{"date":"2023-05-10","close":62.0606},{"date":"2023-05-11","close":61.4516},{"date":"2023-05-12","close":61.6934},{"date":"2023-05-15","close":60.8158},{"date":"2023-05-16","close":59.6337},{"date":"2023-05-17","close":59.1411},{"date":"2023-05-18","close":58.9889},{"date":"2023-05-19","close":59.0426},{"date":"2023-05-22","close":58.9978},{"date":"2023-05-23","close":58.7381},{"date":"2023-05-24","close":58.3262},{"date":"2023-05-25","close":57.5739},{"date":"2023-05-26","close":57.6008},{"date":"2023-05-30","close":57.4486},{"date":"2023-05-31","close":58.4695},{"date":"2023-06-01","close":56.9112},{"date":"2023-06-02","close":56.5441},{"date":"2023-06-05","close":57.2695},{"date":"2023-06-06","close":56.9202},{"date":"2023-06-07","close":57.5918},{"date":"2023-06-08","close":57.4396},{"date":"2023-06-09","close":56.8217},{"date":"2023-06-12","close":56.9291},{"date":"2023-06-13","close":56.5351},{"date":"2023-06-14","close":56.4268},{"date":"2023-06-15","close":58.0792},{"date":"2023-06-16","close":57.718},{"date":"2023-06-20","close":56.9505},{"date":"2023-06-21","close":56.7157},{"date":"2023-06-22","close":56.6706},{"date":"2023-06-23","close":56.0746},{"date":"2023-06-26","close":56.7609},{"date":"2023-06-27","close":56.3816},{"date":"2023-06-28","close":55.298},{"date":"2023-06-29","close":55.3432},{"date":"2023-06-30","close":56.1378},{"date":"2023-07-03","close":56.8692},{"date":"2023-07-05","close":57.6006},{"date":"2023-07-06","close":57.5735},{"date":"2023-07-07","close":56.8241},{"date":"2023-07-10","close":56.5712},{"date":"2023-07-11","close":56.9956},{"date":"2023-07-12","close":57.6006},{"date":"2023-07-13","close":58.0882},{"date":"2023-07-14","close":58.034},{"date":"2023-07-17","close":57.0769},{"date":"2023-07-18","close":56.8873},{"date":"2023-07-19","close":57.2394},{"date":"2023-07-20","close":58.2959},{"date":"2023-07-21","close":58.8828},{"date":"2023-07-24","close":58.7655},{"date":"2023-07-25","close":58.6571},{"date":"2023-07-26","close":58.7384},{"date":"2023-07-27","close":56.7699},{"date":"2023-07-28","close":56.7879},{"date":"2023-07-31","close":56.6435},{"date":"2023-08-01","close":56.7518},{"date":"2023-08-02","close":56.7789},{"date":"2023-08-03","close":55.3703},{"date":"2023-08-04","close":54.5305},{"date":"2023-08-07","close":53.9616},{"date":"2023-08-08","close":53.8533},{"date":"2023-08-09","close":53.8984},{"date":"2023-08-10","close":53.7269},{"date":"2023-08-11","close":53.9075},{"date":"2023-08-14","close":53.4921},{"date":"2023-08-15","close":52.4808},{"date":"2023-08-16","close":52.7607},{"date":"2023-08-17","close":52.5259},{"date":"2023-08-18","close":52.544},{"date":"2023-08-21","close":52.3363},{"date":"2023-08-22","close":52.3273},{"date":"2023-08-23","close":51.939},{"date":"2023-08-24","close":51.4785},{"date":"2023-08-25","close":51.9932},{"date":"2023-08-28","close":52.237},{"date":"2023-08-29","close":52.3273},{"date":"2023-08-30","close":52.0835},{"date":"2023-08-31","close":51.5868},{"date":"2023-09-01","close":51.027},{"date":"2023-09-05","close":50.1962},{"date":"2023-09-06","close":50.8735},{"date":"2023-09-07","close":51.1082},{"date":"2023-09-08","close":51.5326},{"date":"2023-09-11","close":51.8577},{"date":"2023-09-12","close":51.6591},{"date":"2023-09-13","close":52.4898},{"date":"2023-09-14","close":53.4647},{"date":"2023-09-15","close":52.8178},{"date":"2023-09-18","close":52.836},{"date":"2023-09-19","close":53.3189},{"date":"2023-09-20","close":54.6309},{"date":"2023-09-21","close":54.1025},{"date":"2023-09-22","close":54.4214},{"date":"2023-09-25","close":54.2027},{"date":"2023-09-26","close":52.59},{"date":"2023-09-27","close":52.1253},{"date":"2023-09-28","close":51.8156},{"date":"2023-09-29","close":52.1345},{"date":"2023-10-02","close":50.1391},{"date":"2023-10-03","close":50.8771},{"date":"2023-10-04","close":51.5969},{"date":"2023-10-05","close":51.4602},{"date":"2023-10-06","close":52.2529},{"date":"2023-10-09","close":52.5262},{"date":"2023-10-10","close":52.8998},{"date":"2023-10-11","close":53.5831},{"date":"2023-10-12","close":52.9818},{"date":"2023-10-13","close":53.6287},{"date":"2023-10-16","close":54.2665},{"date":"2023-10-17","close":54.2209},{"date":"2023-10-18","close":54.0569},{"date":"2023-10-19","close":53.8018},{"date":"2023-10-20","close":52.9362},{"date":"2023-10-23","close":52.8907},{"date":"2023-10-24","close":53.8292},{"date":"2023-10-25","close":54.1845},{"date":"2023-10-26","close":54.4578},{"date":"2023-10-27","close":53.1276},{"date":"2023-10-30","close":53.5194},{"date":"2023-10-31","close":54.0023},{"date":"2023-11-01","close":55.1594},{"date":"2023-11-02","close":55.6423},{"date":"2023-11-03","close":55.6058},{"date":"2023-11-06","close":55.1776},{"date":"2023-11-07","close":54.5125},{"date":"2023-11-08","close":53.8292},{"date":"2023-11-09","close":53.4829},{"date":"2023-11-10","close":53.9385},{"date":"2023-11-13","close":53.0911},{"date":"2023-11-14","close":54.9407},{"date":"2023-11-15","close":54.7494},{"date":"2023-11-16","close":55.3052},{"date":"2023-11-17","close":55.1776},{"date":"2023-11-20","close":54.7221},{"date":"2023-11-21","close":54.6856},{"date":"2023-11-22","close":55.0592},{"date":"2023-11-24","close":55.1412},{"date":"2023-11-27","close":55.0774},{"date":"2023-11-28","close":55.5512},{"date":"2023-11-29","close":54.6674},{"date":"2023-11-30","close":55.4327},{"date":"2023-12-01","close":55.9703},{"date":"2023-12-04","close":56.0067},{"date":"2023-12-05","close":55.6058},{"date":"2023-12-06","close":56.4623},{"date":"2023-12-07","close":56.0796},{"date":"2023-12-08","close":55.4965},{"date":"2023-12-11","close":56.0796},{"date":"2023-12-12","close":55.7243},{"date":"2023-12-13","close":57.7014},{"date":"2023-12-14","close":57.009},{"date":"2023-12-15","close":56.107},{"date":"2023-12-18","close":56.8085},{"date":"2023-12-19","close":56.599},{"date":"2023-12-20","close":55.861},{"date":"2023-12-21","close":56.0614},{"date":"2023-12-22","close":56.5443},{"date":"2023-12-26","close":56.7174},{"date":"2023-12-27","close":56.5428},{"date":"2023-12-28","close":56.8644},{"date":"2023-12-29","close":56.8828},{"date":"2024-01-02","close":58.3161},{"date":"2024-01-03","close":58.4172},{"date":"2024-01-04","close":58.555},{"date":"2024-01-05","close":58.555},{"date":"2024-01-08","close":58.4172},{"date":"2024-01-09","close":58.1324},{"date":"2024-01-10","close":57.627},{"date":"2024-01-11","close":56.0467},{"date":"2024-01-12","close":56.3315},{"date":"2024-01-16","close":55.964},{"date":"2024-01-17","close":55.2106},{"date":"2024-01-18","close":54.8063},{"date":"2024-01-19","close":54.6501},{"date":"2024-01-22","close":54.1448},{"date":"2024-01-23","close":54.3837},{"date":"2024-01-24","close":53.4924},{"date":"2024-01-25","close":54.108},{"date":"2024-01-26","close":54.5674},{"date":"2024-01-29","close":54.8155},{"date":"2024-01-30","close":54.9074},{"date":"2024-01-31","close":55.0084},{"date":"2024-02-01","close":56.1753},{"date":"2024-02-02","close":54.9625},{"date":"2024-02-05","close":53.7681},{"date":"2024-02-06","close":53.6946},{"date":"2024-02-07","close":53.6302},{"date":"2024-02-08","close":53.2903},{"date":"2024-02-09","close":53.4465},{"date":"2024-02-12","close":54.1815},{"date":"2024-02-13","close":53.5476},{"date":"2024-02-14","close":53.9151},{"date":"2024-02-15","close":54.2183},{"date":"2024-02-16","close":54.2734},{"date":"2024-02-20","close":54.3837},{"date":"2024-02-21","close":54.9533},{"date":"2024-02-22","close":54.5123},{"date":"2024-02-23","close":54.5123},{"date":"2024-02-26","close":53.3362},{"date":"2024-02-27","close":53.5476},{"date":"2024-02-28","close":52.9871},{"date":"2024-02-29","close":48.4115},{"date":"2024-03-01","close":45.5448},{"date":"2024-03-04","close":46.9138},{"date":"2024-03-05","close":44.6995},{"date":"2024-03-06","close":44.5066},{"date":"2024-03-07","close":45.9767},{"date":"2024-03-08","close":46.8771},{"date":"2024-03-11","close":48.6136},{"date":"2024-03-12","close":47.6856},{"date":"2024-03-13","close":47.3181},{"date":"2024-03-14","close":48.1799},{"date":"2024-03-15","close":48.2821},{"date":"2024-03-18","close":48.3285},{"date":"2024-03-19","close":48.6907},{"date":"2024-03-20","close":48.83},{"date":"2024-03-21","close":48.57},{"date":"2024-03-22","close":48.5421},{"date":"2024-03-25","close":48.7371},{"date":"2024-03-26","close":48.1056},{"date":"2024-03-27","close":49.5729},{"date":"2024-03-28","close":49.9165},{"date":"2024-04-01","close":49.4801},{"date":"2024-04-02","close":50.223},{"date":"2024-04-03","close":50.2323},{"date":"2024-04-04","close":49.9351},{"date":"2024-04-05","close":49.7122},{"date":"2024-04-08","close":50.223},{"date":"2024-04-09","close":50.4923},{"date":"2024-04-10","close":49.9165},{"date":"2024-04-11","close":49.6751},{"date":"2024-04-12","close":49.3779},{"date":"2024-04-15","close":49.3779},{"date":"2024-04-16","close":48.7836},{"date":"2024-04-17","close":49.3965},{"date":"2024-04-18","close":49.9258},{"date":"2024-04-19","close":50.8174},{"date":"2024-04-22","close":51.0403},{"date":"2024-04-23","close":51.3281},{"date":"2024-04-24","close":51.3839},{"date":"2024-04-25","close":51.0867},{"date":"2024-04-26","close":50.1116},{"date":"2024-04-29","close":50.5945},{"date":"2024-04-30","close":49.898},{"date":"2024-05-01","close":49.9444},{"date":"2024-05-02","close":49.9537},{"date":"2024-05-03","close":50.3809},{"date":"2024-05-06","close":50.483},{"date":"2024-05-07","close":51.096},{"date":"2024-05-08","close":51.0124},{"date":"2024-05-09","close":51.3003},{"date":"2024-05-10","close":51.5046},{"date":"2024-05-13","close":51.8482},{"date":"2024-05-14","close":51.5975},{"date":"2024-05-15","close":51.8111},{"date":"2024-05-16","close":51.8668},{"date":"2024-05-17","close":51.5603},{"date":"2024-05-20","close":52.0711},{"date":"2024-05-21","close":52.6933},{"date":"2024-05-22","close":51.5603},{"date":"2024-05-23","close":50.1951},{"date":"2024-05-24","close":49.8887},{"date":"2024-05-28","close":49.9073},{"date":"2024-05-29","close":49.4986},{"date":"2024-05-30","close":50.4459},{"date":"2024-05-31","close":51.4953},{"date":"2024-06-03","close":51.3374},{"date":"2024-06-04","close":52.0339},{"date":"2024-06-05","close":51.226},{"date":"2024-06-06","close":50.9102},{"date":"2024-06-07","close":50.8359},{"date":"2024-06-10","close":51.3003},{"date":"2024-06-11","close":51.1145},{"date":"2024-06-12","close":50.8638},{"date":"2024-06-13","close":50.4645},{"date":"2024-06-14","close":50.4438},{"date":"2024-06-17","close":49.9466},{"date":"2024-06-18","close":49.834},{"date":"2024-06-20","close":50.2187},{"date":"2024-06-21","close":50.0686},{"date":"2024-06-24","close":50.6408},{"date":"2024-06-25","close":50.4157},{"date":"2024-06-26","close":50.4626},{"date":"2024-06-27","close":50.5189},{"date":"2024-06-28","close":50.1061},{"date":"2024-07-01","close":49.1867},{"date":"2024-07-02","close":49.9091},{"date":"2024-07-03","close":49.4869},{"date":"2024-07-05","close":49.4306},{"date":"2024-07-08","close":48.8865},{"date":"2024-07-09","close":49.2243},{"date":"2024-07-10","close":49.3368},{"date":"2024-07-11","close":50.7347},{"date":"2024-07-12","close":50.9223},{"date":"2024-07-15","close":49.9372},{"date":"2024-07-16","close":50.5939},{"date":"2024-07-17","close":51.8979},{"date":"2024-07-18","close":52.3295},{"date":"2024-07-19","close":52.4796},{"date":"2024-07-22","close":52.292},{"date":"2024-07-23","close":51.7291},{"date":"2024-07-24","close":52.8736},{"date":"2024-07-25","close":53.3521},{"date":"2024-07-26","close":53.8118},{"date":"2024-07-29","close":54.1213},{"date":"2024-07-30","close":55.0032},{"date":"2024-07-31","close":54.6748},{"date":"2024-08-01","close":55.4535},{"date":"2024-08-02","close":56.0539},{"date":"2024-08-05","close":54.4028},{"date":"2024-08-06","close":54.2808},{"date":"2024-08-07","close":54.7499},{"date":"2024-08-08","close":54.5529},{"date":"2024-08-09","close":54.3746},{"date":"2024-08-12","close":54.4309},{"date":"2024-08-13","close":55.9695},{"date":"2024-08-14","close":55.3128},{"date":"2024-08-15","close":55.2565},{"date":"2024-08-16","close":56.2697},{"date":"2024-08-19","close":56.4292},{"date":"2024-08-20","close":56.2791},{"date":"2024-08-21","close":56.2509},{"date":"2024-08-22","close":56.2134},{"date":"2024-08-23","close":56.401},{"date":"2024-08-26","close":57.6581},{"date":"2024-08-27","close":57.1234},{"date":"2024-08-28","close":56.9264},{"date":"2024-08-29","close":57.5925},{"date":"2024-08-30","close":57.4424},{"date":"2024-09-03","close":58.6526},{"date":"2024-09-04","close":59.253},{"date":"2024-09-05","close":59.5344},{"date":"2024-09-06","close":59.0184},{"date":"2024-09-09","close":59.5626},{"date":"2024-09-10","close":59.8909},{"date":"2024-09-11","close":59.9003},{"date":"2024-09-12","close":59.9378},{"date":"2024-09-13","close":60.4091},{"date":"2024-09-16","close":61.0904},{"date":"2024-09-17","close":61.0336},{"date":"2024-09-18","close":60.9011},{"date":"2024-09-19","close":60.6172},{"date":"2024-09-20","close":60.6835},{"date":"2024-09-23","close":60.5226},{"date":"2024-09-24","close":60.7213},{"date":"2024-09-25","close":60.7402},{"date":"2024-09-26","close":60.5415},{"date":"2024-09-27","close":61.0998},{"date":"2024-09-30","close":61.7906},{"date":"2024-10-01","close":61.8095},{"date":"2024-10-02","close":61.6486},{"date":"2024-10-03","close":60.939},{"date":"2024-10-04","close":60.305},{"date":"2024-10-07","close":59.6237},{"date":"2024-10-08","close":59.548},{"date":"2024-10-09","close":59.2168},{"date":"2024-10-10","close":58.8193},{"date":"2024-10-11","close":58.9613},{"date":"2024-10-14","close":59.6331},{"date":"2024-10-15","close":60.0211},{"date":"2024-10-16","close":60.5699},{"date":"2024-10-17","close":59.8508},{"date":"2024-10-18","close":60.6267},{"date":"2024-10-21","close":60.0211},{"date":"2024-10-22","close":60.2577},{"date":"2024-10-23","close":60.8633},{"date":"2024-10-24","close":61.6108},{"date":"2024-10-25","close":60.9957},{"date":"2024-10-28","close":61.0147},{"date":"2024-10-29","close":59.9359},{"date":"2024-10-30","close":59.6615},{"date":"2024-10-31","close":63.2194},{"date":"2024-11-01","close":63.1059},{"date":"2024-11-04","close":62.2826},{"date":"2024-11-05","close":62.7652},{"date":"2024-11-06","close":62.9166},{"date":"2024-11-07","close":62.6422},{"date":"2024-11-08","close":63.7493},{"date":"2024-11-11","close":64.9605},{"date":"2024-11-12","close":64.9227},{"date":"2024-11-13","close":64.9605},{"date":"2024-11-14","close":65.2066},{"date":"2024-11-15","close":65.727},{"date":"2024-11-18","close":66.1812},{"date":"2024-11-19","close":65.8311},{"date":"2024-11-20","close":66.2853},{"date":"2024-11-21","close":67.5438},{"date":"2024-11-22","close":67.5154},{"date":"2024-11-25","close":67.752},{"date":"2024-11-26","close":68.0075},{"date":"2024-11-27","close":69.0011},{"date":"2024-11-29","close":68.6604},{"date":"2024-12-02","close":67.3735},{"date":"2024-12-03","close":67.1843},{"date":"2024-12-04","close":66.9193},{"date":"2024-12-05","close":67.0518},{"date":"2024-12-06","close":65.992},{"date":"2024-12-09","close":65.3958},{"date":"2024-12-10","close":65.4337},{"date":"2024-12-11","close":64.6861},{"date":"2024-12-12","close":64.8091},{"date":"2024-12-13","close":64.459},{"date":"2024-12-16","close":64.0238},{"date":"2024-12-17","close":64.4212},{"date":"2024-12-18","close":62.8315},{"date":"2024-12-19","close":63.068},{"date":"2024-12-20","close":63.7777},{"date":"2024-12-23","close":64.0805},{"date":"2024-12-24","close":64.5442},{"date":"2024-12-26","close":64.5158},{"date":"2024-12-27","close":64.478},{"date":"2024-12-30","close":63.9575},{"date":"2024-12-31","close":63.8913},{"date":"2025-01-02","close":63.2668},{"date":"2025-01-03","close":63.1059},{"date":"2025-01-06","close":62.1499},{"date":"2025-01-07","close":62.6269},{"date":"2025-01-08","close":63.3425},{"date":"2025-01-10","close":60.4611},{"date":"2025-01-13","close":60.6996},{"date":"2025-01-14","close":61.1385},{"date":"2025-01-15","close":61.9591},{"date":"2025-01-16","close":63.1612},{"date":"2025-01-17","close":63.6573},{"date":"2025-01-21","close":64.5733},{"date":"2025-01-22","close":63.9054},{"date":"2025-01-23","close":63.0276},{"date":"2025-01-24","close":63.5524},{"date":"2025-01-27","close":64.869},{"date":"2025-01-28","close":63.3807},{"date":"2025-01-29","close":63.0372},{"date":"2025-01-30","close":63.7909},{"date":"2025-01-31","close":64.1153},{"date":"2025-02-03","close":64.6401},{"date":"2025-02-04","close":64.2298},{"date":"2025-02-05","close":64.8309},{"date":"2025-02-06","close":64.039},{"date":"2025-02-07","close":63.5429},{"date":"2025-02-10","close":63.81},{"date":"2025-02-11","close":64.1058},{"date":"2025-02-12","close":64.3061},{"date":"2025-02-13","close":65.2602},{"date":"2025-02-14","close":65.4606},{"date":"2025-02-18","close":65.3938},{"date":"2025-02-19","close":65.8995},{"date":"2025-02-20","close":66.138},{"date":"2025-02-21","close":66.7295},{"date":"2025-02-24","close":67.531},{"date":"2025-02-25","close":67.2161},{"date":"2025-02-26","close":66.7582},{"date":"2025-02-27","close":67.5119},{"date":"2025-02-28","close":68.7904},{"date":"2025-03-03","close":68.5996},{"date":"2025-03-04","close":66.8154},{"date":"2025-03-05","close":65.5751},{"date":"2025-03-06","close":64.5542},{"date":"2025-03-07","close":64.8786},{"date":"2025-03-10","close":66.1666},{"date":"2025-03-11","close":65.5751},{"date":"2025-03-12","close":65.6896},{"date":"2025-03-13","close":65.5178},{"date":"2025-03-14","close":67.1053},{"date":"2025-03-17","close":67.3073},{"date":"2025-03-18","close":67.6152},{"date":"2025-03-19","close":67.5767},{"date":"2025-03-20","close":67.4324},{"date":"2025-03-21","close":66.4895},{"date":"2025-03-24","close":66.249},{"date":"2025-03-25","close":65.3543},{"date":"2025-03-26","close":66.3067},{"date":"2025-03-27","close":66.6916},{"date":"2025-03-28","close":67.0764},{"date":"2025-03-31","close":68.1059},{"date":"2025-04-01","close":68.0385},{"date":"2025-04-02","close":68.2117},{"date":"2025-04-03","close":69.4046},{"date":"2025-04-04","close":65.3158},{"date":"2025-04-07","close":64.5173},{"date":"2025-04-08","close":64.498},{"date":"2025-04-09","close":65.9796},{"date":"2025-04-10","close":65.8161},{"date":"2025-04-11","close":66.9225},{"date":"2025-04-14","close":68.0481},{"date":"2025-04-15","close":67.6056},{"date":"2025-04-16","close":66.4799},{"date":"2025-04-17","close":67.4709},{"date":"2025-04-21","close":66.3549},{"date":"2025-04-22","close":68.6831},{"date":"2025-04-23","close":68.837},{"date":"2025-04-24","close":67.6248},{"date":"2025-04-25","close":66.3837},{"date":"2025-04-28","close":66.9417},{"date":"2025-04-29","close":67.9904},{"date":"2025-04-30","close":68.0192},{"date":"2025-05-01","close":67.7306},{"date":"2025-05-02","close":68.0866},{"date":"2025-05-05","close":68.2021},{"date":"2025-05-06","close":68.3656},{"date":"2025-05-07","close":68.6542},{"date":"2025-05-08","close":67.5093},{"date":"2025-05-09","close":67.9327},{"date":"2025-05-12","close":65.21},{"date":"2025-05-13","close":65.7199},{"date":"2025-05-14","close":66.1913},{"date":"2025-05-15","close":68.558},{"date":"2025-05-16","close":69.6355},{"date":"2025-05-19","close":69.472},{"date":"2025-05-20","close":69.5778},{"date":"2025-05-21","close":67.2688},{"date":"2025-05-22","close":66.5857},{"date":"2025-05-23","close":67.086},{"date":"2025-05-27","close":67.163},{"date":"2025-05-28","close":66.3164},{"date":"2025-05-29","close":66.8359},{"date":"2025-05-30","close":67.442},{"date":"2025-06-02","close":67.086},{"date":"2025-06-03","close":66.7012},{"date":"2025-06-04","close":65.9027},{"date":"2025-06-05","close":65.97},{"date":"2025-06-06","close":65.9123},{"date":"2025-06-09","close":65.7872},{"date":"2025-06-10","close":66.3452},{"date":"2025-06-11","close":65.6621},{"date":"2025-06-12","close":66.451},{"date":"2025-06-13","close":65.5974},{"date":"2025-06-16","close":64.7922},{"date":"2025-06-17","close":63.6863},{"date":"2025-06-18","close":64.2975},{"date":"2025-06-20","close":64.6467},{"date":"2025-06-23","close":65.8787},{"date":"2025-06-24","close":66.1891},{"date":"2025-06-25","close":65.3064},{"date":"2025-06-26","close":65.7235},{"date":"2025-06-27","close":65.7526},{"date":"2025-06-30","close":66.063},{"date":"2025-07-01","close":66.6548},{"date":"2025-07-02","close":65.5392},{"date":"2025-07-03","close":66.1503},{"date":"2025-07-07","close":65.8496},{"date":"2025-07-08","close":65.5392},{"date":"2025-07-09","close":65.8108},{"date":"2025-07-10","close":66.4025},{"date":"2025-07-11","close":66.5675},{"date":"2025-07-14","close":67.101},{"date":"2025-07-15","close":66.2861},{"date":"2025-07-16","close":67.101},{"date":"2025-07-17","close":67.5667},{"date":"2025-07-18","close":68.2748},{"date":"2025-07-21","close":69.4292},{"date":"2025-07-22","close":70.8747},{"date":"2025-07-23","close":70.3314},{"date":"2025-07-24","close":70.603},{"date":"2025-07-25","close":70.4866},{"date":"2025-07-28","close":69.0121},{"date":"2025-07-29","close":70.1964},{"date":"2025-07-30","close":70.2449},{"date":"2025-07-31","close":71.2638},{"date":"2025-08-01","close":71.2929},{"date":"2025-08-04","close":72.0401},{"date":"2025-08-05","close":71.5452},{"date":"2025-08-06","close":71.128},{"date":"2025-08-07","close":71.06},{"date":"2025-08-08","close":71.1571},{"date":"2025-08-11","close":70.5215},{"date":"2025-08-12","close":70.2449},{"date":"2025-08-13","close":70.7592},{"date":"2025-08-14","close":70.2449},{"date":"2025-08-15","close":69.7986},{"date":"2025-08-18","close":70.0703},{"date":"2025-08-19","close":71.0503},{"date":"2025-08-20","close":71.0018},{"date":"2025-08-21","close":70.9921},{"date":"2025-08-22","close":72.0595},{"date":"2025-08-25","close":70.866},{"date":"2025-08-26","close":70.3905},{"date":"2025-08-27","close":70.7107},{"date":"2025-08-28","close":70.1964},{"date":"2025-08-29","close":70.2449},{"date":"2025-09-02","close":70.0023},{"date":"2025-09-03","close":70.2837},{"date":"2025-09-04","close":70.0994},{"date":"2025-09-05","close":70.5263},{"date":"2025-09-08","close":69.6239},{"date":"2025-09-09","close":69.8859},{"date":"2025-09-10","close":70.1673},{"date":"2025-09-11","close":70.6913},{"date":"2025-09-12","close":71.1765},{"date":"2025-09-15","close":71.4385},{"date":"2025-09-16","close":70.5192},{"date":"2025-09-17","close":70.4605},{"date":"2025-09-18","close":70.5779},{"date":"2025-09-19","close":70.5192},{"date":"2025-09-22","close":70.7539},{"date":"2025-09-23","close":71.4287},{"date":"2025-09-24","close":76.2108},{"date":"2025-09-25","close":75.5458},{"date":"2025-09-26","close":77.531},{"date":"2025-09-29","close":78.2841},{"date":"2025-09-30","close":78.8708},{"date":"2025-10-01","close":78.5383},{"date":"2025-10-02","close":77.844},{"date":"2025-10-03","close":78.4894},{"date":"2025-10-06","close":79.2131},{"date":"2025-10-07","close":80.0443},{"date":"2025-10-08","close":80.0443},{"date":"2025-10-09","close":79.4674},{"date":"2025-10-10","close":79.1446},{"date":"2025-10-13","close":78.3916},{"date":"2025-10-14","close":79.0664},{"date":"2025-10-15","close":79.9954},{"date":"2025-10-16","close":79.3109},{"date":"2025-10-17","close":79.3696},{"date":"2025-10-20","close":79.4869},{"date":"2025-10-21","close":78.861},{"date":"2025-10-22","close":78.9099},{"date":"2025-10-23","close":78.6361},{"date":"2025-10-24","close":78.6166},{"date":"2025-10-27","close":78.9099},{"date":"2025-10-28","close":78.0591},{"date":"2025-10-29","close":77.932},{"date":"2025-10-30","close":79.7901},{"date":"2025-10-31","close":79.3793},{"date":"2025-11-03","close":79.4674},{"date":"2025-11-04","close":79.7901},{"date":"2025-11-05","close":79.3989},{"date":"2025-11-06","close":78.7632},{"date":"2025-11-07","close":79.1251},{"date":"2025-11-10","close":78.6263},{"date":"2025-11-11","close":79.3696},{"date":"2025-11-12","close":78.9393},{"date":"2025-11-13","close":78.3721},{"date":"2025-11-14","close":78.8024},{"date":"2025-11-17","close":79.5163},{"date":"2025-11-18","close":79.2131},{"date":"2025-11-19","close":77.9124},{"date":"2025-11-20","close":77.7364},{"date":"2025-11-21","close":77.9124},{"date":"2025-11-24","close":78.4894},{"date":"2025-11-25","close":78.6166},{"date":"2025-11-26","close":79.4576},{"date":"2025-11-28","close":80.2986},{"date":"2025-12-01","close":77.9711},{"date":"2025-12-02","close":77.2963},{"date":"2025-12-03","close":76.6607},{"date":"2025-12-04","close":76.0544},{"date":"2025-12-05","close":75.4774},{"date":"2025-12-08","close":74.0594},{"date":"2025-12-09","close":74.0496},{"date":"2025-12-10","close":72.9738},{"date":"2025-12-11","close":73.0325},{"date":"2025-12-12","close":73.4922},{"date":"2025-12-15","close":74.0496},{"date":"2025-12-16","close":72.1035},{"date":"2025-12-17","close":71.5265},{"date":"2025-12-18","close":71.9861},{"date":"2025-12-19","close":71.0669},{"date":"2025-12-22","close":72.2208},{"date":"2025-12-23","close":72.3773},{"date":"2025-12-24","close":72.4555},{"date":"2025-12-26","close":72.7783},{"date":"2025-12-29","close":73.0423},{"date":"2025-12-30","close":73.1113},{"date":"2025-12-31","close":72.7861},{"date":"2026-01-02","close":73.5942},{"date":"2026-01-05","close":72.993},{"date":"2026-01-06","close":73.3478},{"date":"2026-01-07","close":72.1554},{"date":"2026-01-08","close":72.3131},{"date":"2026-01-09","close":73.1803},{"date":"2026-01-12","close":72.924},{"date":"2026-01-13","close":73.8504},{"date":"2026-01-14","close":75.0921},{"date":"2026-01-15","close":74.2643},{"date":"2026-01-16","close":74.5106},{"date":"2026-01-20","close":75.1019},{"date":"2026-01-21","close":75.3975},{"date":"2026-01-22","close":74.757},{"date":"2026-01-23","close":73.9194},{"date":"2026-01-26","close":74.6289},{"date":"2026-01-27","close":75.2202},{"date":"2026-01-28","close":74.9048},{"date":"2026-01-29","close":74.8654},{"date":"2026-01-30","close":74.9541},{"date":"2026-02-02","close":73.4168},{"date":"2026-02-03","close":74.8457},{"date":"2026-02-04","close":75.0921},{"date":"2026-02-05","close":75.0132},{"date":"2026-02-06","close":74.7964},{"date":"2026-02-09","close":75.3187},{"date":"2026-02-10","close":76.3732},{"date":"2026-02-11","close":76.787},{"date":"2026-02-12","close":77.8316},{"date":"2026-02-13","close":80.4037},{"date":"2026-02-17","close":79.5759},{"date":"2026-02-18","close":78.5215},{"date":"2026-02-19","close":79.6449},{"date":"2026-02-20","close":80.3643},{"date":"2026-02-23","close":82.1381},{"date":"2026-02-24","close":82.69},{"date":"2026-02-25","close":82.3352},{"date":"2026-02-26","close":82.2564},{"date":"2026-02-27","close":82.1479},{"date":"2026-03-02","close":82.5816},{"date":"2026-03-03","close":81.9607},{"date":"2026-03-04","close":81.8326},{"date":"2026-03-05","close":81.1822},{"date":"2026-03-06","close":81.3202},{"date":"2026-03-09","close":80.9063},{"date":"2026-03-10","close":80.6895},{"date":"2026-03-11","close":79.8223},{"date":"2026-03-12","close":79.6449},{"date":"2026-03-13","close":81.3029},{"date":"2026-03-16","close":81.025},{"date":"2026-03-17","close":80.8066},{"date":"2026-03-18","close":79.4269},{"date":"2026-03-19","close":78.9406},{"date":"2026-03-20","close":76.201},{"date":"2026-03-23","close":76.3797},{"date":"2026-03-24","close":77.3822},{"date":"2026-03-25","close":77.1241},{"date":"2026-03-26","close":77.3524},{"date":"2026-03-27","close":77.5112},{"date":"2026-03-30","close":78.5783},{"date":"2026-03-31","close":78.8512},{"date":"2026-04-01","close":79.1192},{"date":"2026-04-02","close":80.1416},{"date":"2026-04-06","close":79.7942},{"date":"2026-04-07","close":79.9431},{"date":"2026-04-08","close":80.8563},{"date":"2026-04-09","close":82.1565},{"date":"2026-04-10","close":81.7694},{"date":"2026-04-13","close":79.8537},{"date":"2026-04-14","close":79.2383},{"date":"2026-04-15","close":78.0671},{"date":"2026-04-16","close":80.4493},{"date":"2026-04-17","close":80.4791},{"date":"2026-04-20","close":79.7247},{"date":"2026-04-21","close":78.4939},{"date":"2026-04-22","close":77.5311},{"date":"2026-04-23","close":78.8909},{"date":"2026-04-24","close":78.5634},{"date":"2026-04-27","close":78.8214},{"date":"2026-04-28","close":78.8909},{"date":"2026-04-29","close":78.2358},{"date":"2026-04-30","close":82.3352},{"date":"2026-05-01","close":81.968},{"date":"2026-05-04","close":80.5684},{"date":"2026-05-05","close":80.8463},{"date":"2026-05-06","close":79.953},{"date":"2026-05-07","close":79.8339},{"date":"2026-05-08","close":78.8016},{"date":"2026-05-11","close":80.0026},{"date":"2026-05-12","close":79.3078},{"date":"2026-05-13","close":79.3177},{"date":"2026-05-14","close":79.4369},{"date":"2026-05-15","close":77.3425},{"date":"2026-05-18","close":77.5212},{"date":"2026-05-19","close":79.1391},{"date":"2026-05-20","close":79.2681},{"date":"2026-05-21","close":79.6056},{"date":"2026-05-22","close":80.4791},{"date":"2026-05-26","close":80.1813},{"date":"2026-05-27","close":80.3997},{"date":"2026-05-28","close":78.6726},{"date":"2026-05-29","close":78.9108},{"date":"2026-06-01","close":75.8437},{"date":"2026-06-02","close":77.2929},{"date":"2026-06-03","close":76.8164},{"date":"2026-06-04","close":77.1936},{"date":"2026-06-05","close":78.4542},{"date":"2026-06-08","close":77.0447},{"date":"2026-06-09","close":77.2929},{"date":"2026-06-10","close":77.5212},{"date":"2026-06-11","close":77.6899},{"date":"2026-06-12","close":78.6329},{"date":"2026-06-15","close":79.35},{"date":"2026-06-16","close":78.98},{"date":"2026-06-17","close":77.46},{"date":"2026-06-18","close":77.41},{"date":"2026-06-22","close":78.81},{"date":"2026-06-23","close":80.33},{"date":"2026-06-24","close":81.47},{"date":"2026-06-25","close":81.75},{"date":"2026-06-26","close":82.23},{"date":"2026-06-29","close":81.98},{"date":"2026-06-30","close":80.3},{"date":"2026-07-01","close":79.7},{"date":"2026-07-02","close":81.96},{"date":"2026-07-06","close":80.37},{"date":"2026-07-07","close":80.67},{"date":"2026-07-08","close":79.62},{"date":"2026-07-09","close":79.02},{"date":"2026-07-10","close":80.06},{"date":"2026-07-13","close":80.48},{"date":"2026-07-14","close":80.17},{"date":"2026-07-15","close":79.25},{"date":"2026-07-16","close":79.98},{"date":"2026-07-17","close":78.77},{"date":"2026-07-20","close":78.67},{"date":"2026-07-21","close":78.72},{"date":"2026-07-22","close":80.19},{"date":"2026-07-23","close":80.77},{"date":"2026-07-24","close":81.67},{"date":"2026-07-27","close":80.71},{"date":"2026-07-28","close":80.33},{"date":"2026-07-29","close":78.75},{"date":"2026-07-30","close":78.23},{"date":"2026-07-31","close":78.2},{"date":"2026-08-03","close":77.69},{"date":"2026-08-04","close":77.75},{"date":"2026-08-05","close":77.2},{"date":"2026-08-06","close":76.97},{"date":"2026-08-07","close":78.07},{"date":"2026-08-10","close":76.87},{"date":"2026-08-11","close":77.66},{"date":"2026-08-12","close":78.6},{"date":"2026-08-13","close":78.98},{"date":"2026-08-14","close":79.17},{"date":"2026-08-17","close":79.21},{"date":"2026-08-18","close":79.17},{"date":"2026-08-19","close":79.41},{"date":"2026-08-20","close":78.71},{"date":"2026-08-21","close":76.3},{"date":"2026-08-24","close":77.33},{"date":"2026-08-25","close":77.19},{"date":"2026-08-26","close":77.68},{"date":"2026-08-27","close":77.16},{"date":"2026-08-28","close":76.45},{"date":"2026-08-31","close":75.69},{"date":"2026-09-01","close":75.89},{"date":"2026-09-02","close":75.51},{"date":"2026-09-03","close":76.34},{"date":"2026-09-04","close":75.72},{"date":"2026-09-08","close":76.88},{"date":"2026-09-09","close":76.19},{"date":"2026-09-10","close":75.41},{"date":"2026-09-11","close":75.5},{"date":"2026-09-14","close":74.16},{"date":"2026-09-15","close":72.49},{"date":"2026-09-16","close":72.71},{"date":"2026-09-17","close":73.63},{"date":"2026-09-18","close":72.3},{"date":"2026-09-21","close":71.85},{"date":"2026-09-22","close":72.06},{"date":"2026-09-23","close":70.66},{"date":"2026-09-24","close":69.56},{"date":"2026-09-25","close":69.8},{"date":"2026-09-28","close":69.0322},{"date":"2026-09-29","close":70.3255},{"date":"2026-09-30","close":70.1166},{"date":"2026-10-01","close":70.1862},{"date":"2026-10-02","close":71.0318},{"date":"2026-10-05","close":71.1213},{"date":"2026-10-06","close":72.355},{"date":"2026-10-07","close":72.0466},{"date":"2026-10-08","close":72.9817},{"date":"2026-10-09","close":73.3946},{"date":"2026-10-12","close":73.7875},{"date":"2026-10-13","close":74.2551},{"date":"2026-10-14","close":75.36},{"date":"2026-10-15","close":75.12},{"date":"2026-10-16","close":76.31},{"date":"2026-10-19","close":75.14},{"date":"2026-10-20","close":76.68},{"date":"2026-10-21","close":76.78},{"date":"2026-10-22","close":78.9}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":78.9,"low_30d":68.72,"support":69.76,"high_30d":79.165,"change_1d":2.8,"change_7d":3.4,"change_30d":4.5,"resistance":78.12,"position_in_range":97.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.78,"per":15.99,"quarter":"2024-Q2"},{"pbr":2.03,"per":18.86,"quarter":"2024-Q3"},{"pbr":2.08,"per":18.82,"quarter":"2024-Q4"},{"pbr":2.19,"per":19.97,"quarter":"2025-Q1"},{"pbr":2.01,"per":18.1,"quarter":"2025-Q2"},{"pbr":2.37,"per":21.67,"quarter":"2025-Q3"},{"pbr":1.96,"per":19.2,"quarter":"2025-Q4"},{"pbr":2.11,"per":20.43,"quarter":"2026-Q1"},{"pbr":2.12,"per":19.88,"quarter":"2026-Q2"},{"pbr":2.07,"per":19.53,"quarter":"현재"}],"timeline":[{"close":50.1061,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":61.7906,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":63.8913,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":68.1059,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":66.063,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":78.8708,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":72.7861,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":78.8512,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":80.3,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.07,"pbr_5y_low":1.78,"per_5y_avg":19.21,"per_5y_low":15.99,"current_pbr":2.07,"current_per":19.53,"pbr_5y_high":2.37,"per_5y_high":21.67,"pbr_5y_median":2.08,"per_5y_median":19.2,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":55.6,"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 84 과매수 구간","D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"Utilities - Regulated Electric"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -22.4%"},"momentum":{"grade":"C","reason":"RSI 84"},"valuation":{"grade":"C","reason":"PER 19.53x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"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":0.67,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.44,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.74,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.68,"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":1.49,"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":60.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.96,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.28,"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":1.78,"per":15.99,"close":50.1061,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.03,"per":18.86,"close":61.7906,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.08,"per":18.82,"close":63.8913,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.19,"per":19.97,"close":68.1059,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.01,"per":18.1,"close":66.063,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.37,"per":21.67,"close":78.8708,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.96,"per":19.2,"close":72.7861,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.11,"per":20.43,"close":78.8512,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.12,"per":19.88,"close":80.3,"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":"19.5배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.4%"}],"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":0.93,"pbr":2.11,"per":23.21,"roa":0.006722881890667126,"roe":0.02435881448227127,"revenue":3119000000.0,"market_cap":50213847000.0,"net_income":586000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6056428342417441,"total_assets":87165000000.0,"total_equity":24057000000.0,"profit_margin":0.18788073100352679,"dividend_yield":2.97,"fiscal_quarter":"Q2","operating_income":706000000.0,"operating_margin":0.2263546008336005},{"eps":0.91,"pbr":null,"per":null,"roa":0.006554439571839487,"roe":0.023355456607577922,"revenue":4021000000.0,"market_cap":null,"net_income":556000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.227555334493907,"total_assets":84828000000.0,"total_equity":23806000000.0,"profit_margin":0.13827406117881125,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":732000000.0,"operating_margin":0.1820442675951256},{"eps":0.96,"pbr":null,"per":null,"roa":0.006968084452691991,"roe":0.02401626498369266,"revenue":3561000000.0,"market_cap":null,"net_income":567000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.488065150238697,"total_assets":81371000000.0,"total_equity":23609000000.0,"profit_margin":0.15922493681550126,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":876000000.0,"operating_margin":0.2459983150800337},{"eps":1.24,"pbr":null,"per":null,"roa":0.0066200065694721685,"roe":0.02473915301449412,"revenue":3915000000.0,"market_cap":null,"net_income":524000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5259259259259259,"total_assets":79154000000.0,"total_equity":21181000000.0,"profit_margin":0.1338441890166028,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":749000000.0,"operating_margin":0.1913154533844189},{"eps":0.75,"pbr":null,"per":null,"roa":0.005893518457066249,"roe":0.021182195505939604,"revenue":3287000000.0,"market_cap":null,"net_income":444000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.47429266808640097,"total_assets":75337000000.0,"total_equity":20961000000.0,"profit_margin":0.13507757833891085,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":577000000.0,"operating_margin":0.1755400060845756},{"eps":0.84,"pbr":null,"per":null,"roa":0.006639266519127411,"roe":0.024389012320743284,"revenue":3906000000.0,"market_cap":null,"net_income":483000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.43138760880696364,"total_assets":72749000000.0,"total_equity":19804000000.0,"profit_margin":0.12365591397849462,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":677000000.0,"operating_margin":0.1733230926779314},{"eps":0.81,"pbr":null,"per":null,"roa":0.007224295566502464,"roe":0.025917095584468808,"revenue":3120000000.0,"market_cap":null,"net_income":505953540.00000006,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4128205128205128,"total_assets":70035000000.0,"total_equity":19522000000.0,"profit_margin":0.16216459615384618,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":347000000.0,"operating_margin":0.11121794871794871},{"eps":1.25,"pbr":null,"per":null,"roa":0.009843258378315966,"roe":0.03524183546920215,"revenue":3644000000.0,"market_cap":null,"net_income":682000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5112513721185511,"total_assets":69286000000.0,"total_equity":19352000000.0,"profit_margin":0.1871569703622393,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":911000000.0,"operating_margin":0.25},{"eps":0.5102152720762803,"pbr":null,"per":null,"roa":0.004445949327955011,"roe":0.016820764175114182,"revenue":3028000000.0,"market_cap":null,"net_income":302000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.45970937912813736,"total_assets":67927000000.0,"total_equity":17954000000.0,"profit_margin":0.09973579920739763,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":449000000.0,"operating_margin":0.14828269484808454},{"eps":0.8244538171298834,"pbr":null,"per":null,"roa":0.007440725775710909,"roe":0.02735272686508604,"revenue":3649000000.0,"market_cap":null,"net_income":488000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.43984653329679363,"total_assets":65585000000.0,"total_equity":17841000000.0,"profit_margin":0.13373526993696902,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":679000000.0,"operating_margin":0.18607837763770896},{"eps":0.690986908209267,"pbr":null,"per":null,"roa":0.006382746297538975,"roe":0.023217529518619436,"revenue":3442000000.0,"market_cap":null,"net_income":409000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4439279488669378,"total_assets":64079000000.0,"total_equity":17616000000.0,"profit_margin":0.11882626380011621,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":575000000.0,"operating_margin":0.16705403834979662},{"eps":1.1082821804041056,"pbr":null,"per":null,"roa":0.01043422936217592,"roe":0.037899358715119305,"revenue":3662000000.0,"market_cap":null,"net_income":656000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4945385035499727,"total_assets":62870000000.0,"total_equity":17309000000.0,"profit_margin":0.1791370835608957,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":915000000.0,"operating_margin":0.2498634625887493}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.1339,"per":15.99,"date":"2024-06","close":50.11,"source":"reported"},{"eps":3.1339,"per":17.45,"date":"2024-07","close":54.67,"source":"reported"},{"eps":3.1339,"per":18.33,"date":"2024-08","close":57.44,"source":"reported"},{"eps":3.2757,"per":18.86,"date":"2024-09","close":61.79,"source":"reported"},{"eps":3.2757,"per":19.3,"date":"2024-10","close":63.22,"source":"reported"},{"eps":3.2757,"per":20.96,"date":"2024-11","close":68.66,"source":"reported"},{"eps":3.3947,"per":18.82,"date":"2024-12","close":63.89,"source":"reported"},{"eps":3.3947,"per":18.89,"date":"2025-01","close":64.12,"source":"reported"},{"eps":3.3947,"per":20.26,"date":"2025-02","close":68.79,"source":"reported"},{"eps":3.4102,"per":19.97,"date":"2025-03","close":68.11,"source":"reported"},{"eps":3.4102,"per":19.95,"date":"2025-04","close":68.02,"source":"reported"},{"eps":3.4102,"per":19.78,"date":"2025-05","close":67.44,"source":"reported"},{"eps":3.65,"per":18.1,"date":"2025-06","close":66.06,"source":"reported"},{"eps":3.65,"per":19.52,"date":"2025-07","close":71.26,"source":"reported"},{"eps":3.65,"per":19.25,"date":"2025-08","close":70.24,"source":"reported"},{"eps":3.64,"per":21.67,"date":"2025-09","close":78.87,"source":"reported"},{"eps":3.64,"per":21.81,"date":"2025-10","close":79.38,"source":"reported"},{"eps":3.64,"per":22.06,"date":"2025-11","close":80.3,"source":"reported"},{"eps":3.79,"per":19.2,"date":"2025-12","close":72.79,"source":"reported"},{"eps":3.79,"per":19.78,"date":"2026-01","close":74.95,"source":"reported"},{"eps":3.79,"per":21.67,"date":"2026-02","close":82.15,"source":"reported"},{"eps":3.86,"per":20.43,"date":"2026-03","close":78.85,"source":"reported"},{"eps":3.86,"per":21.33,"date":"2026-04","close":82.34,"source":"reported"},{"eps":3.86,"per":20.44,"date":"2026-05","close":78.91,"source":"reported"},{"eps":4.04,"per":19.88,"date":"2026-06","close":80.3,"source":"reported"},{"eps":4.04,"per":19.36,"date":"2026-07","close":78.2,"source":"reported"},{"eps":4.04,"per":18.74,"date":"2026-08","close":75.69,"source":"reported"},{"eps":4.04,"per":17.36,"date":"2026-09","close":70.12,"source":"reported"},{"eps":4.04,"per":19.53,"date":"2026-10","close":78.9,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.61,"std":1.39,"count":29,"current":19.53,"lower_1sd":18.22,"upper_1sd":21.0},"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":"Xcel Energy Inc.","phase":"above-fold","symbol_resolved":true}