{"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":"2026-10-23T09:56:44.760814+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.9,"direction":"higher_better","percentile":42},{"name":"영업이익 성장률","unit":"%","value":-13.7,"direction":"higher_better","percentile":30}],"summary":"매출 -3.9%","percentile":36},"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":78.1,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.8,"direction":"higher_better","percentile":61}],"summary":"RSI 78","percentile":70},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.32x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":24.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.53,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.11,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.19,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.5x, 순차입금비율 0.1x","percentile":50}},"signals":[],"summary":"Ameren Corporation(AEE)은 Utilities 섹터 US 시장 종목입니다, 시가총액 301.47억. 현재가 $108.93, 전일 대비 +2.3%, 30일 +3.8%. PER 20.3배 / ROE 2.3%. 기술적 시그널: RSI 78(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":2.64,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.64%","value_pct":2.64},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":53.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.11,"direction":"lower_better","percentile":null}],"summary":"배당성향 54%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.64},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.9141951233706607,"grade":"C","trend":"상승","atr_14":1.814242857142855,"rsi_14":78.14652473387605,"sma_20":102.61749999999999,"sma_60":105.14083333333332,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 78.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.91)가 시그널선(0.04)을 상회합니다(골든크로스). SMA20 103, SMA60 105 — 혼조세입니다. 볼린저밴드 97~108 (현재 위치 107%).","bb_lower":97.0496750207105,"bb_upper":108.18532497928949,"macd_signal":0.039086612115365654},"change_pct":2.31,"chart_data":[{"date":"2024-10-23","open":83.76,"high":84.85,"low":83.66,"close":84.84,"volume":937276,"rsi_14":56.86,"sma_20":87.47,"sma_60":84.33,"sma_120":78.67},{"date":"2024-10-24","open":84.98,"high":85.17,"low":84.49,"close":84.66,"volume":945341,"rsi_14":57.46,"sma_20":87.62,"sma_60":84.49,"sma_120":78.79},{"date":"2024-10-25","open":85.08,"high":85.11,"low":83.42,"close":83.51,"volume":772305,"rsi_14":53.62,"sma_20":87.69,"sma_60":84.6,"sma_120":78.91},{"date":"2024-10-28","open":83.9,"high":84.23,"low":83.72,"close":83.82,"volume":693585,"rsi_14":57.57,"sma_20":87.72,"sma_60":84.69,"sma_120":79.02},{"date":"2024-10-29","open":83.26,"high":83.26,"low":81.74,"close":81.81,"volume":1137221,"rsi_14":48.29,"sma_20":87.64,"sma_60":84.79,"sma_120":79.12},{"date":"2024-10-30","open":82.36,"high":82.55,"low":81.8,"close":82.38,"volume":1088342,"rsi_14":53.7,"sma_20":87.6,"sma_60":84.89,"sma_120":79.22},{"date":"2024-10-31","open":82.51,"high":83.84,"low":82.42,"close":82.86,"volume":1664009,"rsi_14":53.09,"sma_20":87.56,"sma_60":85.0,"sma_120":79.32},{"date":"2024-11-01","open":82.79,"high":83.1,"low":81.27,"close":81.69,"volume":1884620,"rsi_14":43.83,"sma_20":87.47,"sma_60":85.1,"sma_120":79.42},{"date":"2024-11-04","open":81.31,"high":81.97,"low":81.11,"close":81.82,"volume":1808211,"rsi_14":40.96,"sma_20":87.41,"sma_60":85.19,"sma_120":79.51},{"date":"2024-11-05","open":81.8,"high":83.39,"low":81.5,"close":83.38,"volume":1391998,"rsi_14":45.31,"sma_20":87.46,"sma_60":85.32,"sma_120":79.61},{"date":"2024-11-06","open":82.65,"high":84.23,"low":82.57,"close":83.48,"volume":1799718,"rsi_14":47.57,"sma_20":87.53,"sma_60":85.42,"sma_120":79.72},{"date":"2024-11-07","open":82.62,"high":84.16,"low":81.51,"close":82.32,"volume":2920539,"rsi_14":40.29,"sma_20":87.56,"sma_60":85.51,"sma_120":79.82},{"date":"2024-11-08","open":82.83,"high":86.17,"low":82.46,"close":85.79,"volume":2268955,"rsi_14":56.61,"sma_20":87.75,"sma_60":85.66,"sma_120":79.95},{"date":"2024-11-11","open":85.79,"high":88.16,"low":85.4,"close":87.79,"volume":2202667,"rsi_14":63.79,"sma_20":88.0,"sma_60":85.83,"sma_120":80.1},{"date":"2024-11-12","open":87.64,"high":88.24,"low":87.15,"close":87.54,"volume":1633245,"rsi_14":59.25,"sma_20":88.21,"sma_60":85.99,"sma_120":80.26},{"date":"2024-11-13","open":88.06,"high":88.06,"low":86.37,"close":86.93,"volume":2798760,"rsi_14":57.56,"sma_20":88.34,"sma_60":86.14,"sma_120":80.42},{"date":"2024-11-14","open":86.84,"high":86.98,"low":85.28,"close":85.34,"volume":1890501,"rsi_14":55.93,"sma_20":88.41,"sma_60":86.26,"sma_120":80.57},{"date":"2024-11-15","open":85.17,"high":86.82,"low":85.17,"close":86.76,"volume":1447521,"rsi_14":58.92,"sma_20":88.53,"sma_60":86.41,"sma_120":80.74},{"date":"2024-11-18","open":86.54,"high":88.05,"low":86.43,"close":87.84,"volume":1564017,"rsi_14":69.33,"sma_20":88.73,"sma_60":86.58,"sma_120":80.93},{"date":"2024-11-19","open":87.59,"high":87.79,"low":86.81,"close":87.62,"volume":1097015,"rsi_14":67.19,"sma_20":88.95,"sma_60":86.74,"sma_120":81.1},{"date":"2024-11-20","open":87.65,"high":88.06,"low":87.23,"close":87.74,"volume":1000407,"rsi_14":66.39,"sma_20":89.11,"sma_60":86.92,"sma_120":81.26},{"date":"2024-11-21","open":87.85,"high":89.61,"low":87.46,"close":89.38,"volume":1426419,"rsi_14":75.05,"sma_20":89.35,"sma_60":87.11,"sma_120":81.42},{"date":"2024-11-22","open":89.46,"high":89.85,"low":89.0,"close":89.23,"volume":1108525,"rsi_14":74.09,"sma_20":89.65,"sma_60":87.31,"sma_120":81.59},{"date":"2024-11-25","open":89.41,"high":89.99,"low":88.75,"close":88.96,"volume":1511971,"rsi_14":69.82,"sma_20":89.92,"sma_60":87.49,"sma_120":81.77},{"date":"2024-11-26","open":89.29,"high":89.84,"low":89.03,"close":89.67,"volume":803565,"rsi_14":71.05,"sma_20":90.34,"sma_60":87.67,"sma_120":81.95},{"date":"2024-11-27","open":90.19,"high":91.02,"low":89.97,"close":90.34,"volume":1054919,"rsi_14":78.23,"sma_20":90.76,"sma_60":87.86,"sma_120":82.15},{"date":"2024-11-29","open":90.28,"high":90.41,"low":89.59,"close":89.78,"volume":586667,"rsi_14":67.68,"sma_20":91.12,"sma_60":88.04,"sma_120":82.34},{"date":"2024-12-02","open":90.18,"high":90.18,"low":88.3,"close":88.34,"volume":1191641,"rsi_14":52.57,"sma_20":91.47,"sma_60":88.2,"sma_120":82.52},{"date":"2024-12-03","open":88.82,"high":89.2,"low":87.3,"close":87.32,"volume":920372,"rsi_14":49.05,"sma_20":91.76,"sma_60":88.32,"sma_120":82.7},{"date":"2024-12-04","open":87.45,"high":88.31,"low":87.0,"close":87.92,"volume":1216195,"rsi_14":54.3,"sma_20":92.0,"sma_60":88.44,"sma_120":82.89},{"date":"2024-12-05","open":88.0,"high":88.49,"low":87.71,"close":87.77,"volume":1012534,"rsi_14":62.12,"sma_20":92.22,"sma_60":88.59,"sma_120":83.07},{"date":"2024-12-06","open":87.83,"high":88.11,"low":87.25,"close":87.31,"volume":725697,"rsi_14":52.98,"sma_20":92.48,"sma_60":88.72,"sma_120":83.25},{"date":"2024-12-09","open":87.27,"high":87.66,"low":86.5,"close":86.72,"volume":1144805,"rsi_14":43.47,"sma_20":92.53,"sma_60":88.84,"sma_120":83.43},{"date":"2024-12-10","open":86.56,"high":87.27,"low":85.13,"close":86.78,"volume":1583474,"rsi_14":45.05,"sma_20":92.48,"sma_60":88.94,"sma_120":83.59},{"date":"2024-12-11","open":86.92,"high":87.01,"low":85.84,"close":86.09,"volume":1054583,"rsi_14":38.23,"sma_20":92.37,"sma_60":89.02,"sma_120":83.76},{"date":"2024-12-12","open":86.42,"high":87.16,"low":85.9,"close":86.04,"volume":1132685,"rsi_14":25.35,"sma_20":92.29,"sma_60":89.11,"sma_120":83.91},{"date":"2024-12-13","open":85.89,"high":86.58,"low":85.65,"close":86.08,"volume":672852,"rsi_14":26.28,"sma_20":92.3,"sma_60":89.21,"sma_120":84.08},{"date":"2024-12-16","open":86.01,"high":86.01,"low":85.0,"close":85.02,"volume":1099612,"rsi_14":23.91,"sma_20":92.17,"sma_60":89.26,"sma_120":84.23},{"date":"2024-12-17","open":84.33,"high":85.47,"low":84.33,"close":84.97,"volume":1140099,"rsi_14":17.16,"sma_20":91.99,"sma_60":89.31,"sma_120":84.38},{"date":"2024-12-18","open":84.77,"high":85.22,"low":83.28,"close":83.3,"volume":2403535,"rsi_14":7.85,"sma_20":91.73,"sma_60":89.34,"sma_120":84.51},{"date":"2024-12-19","open":83.29,"high":86.25,"low":82.79,"close":84.87,"volume":2888618,"rsi_14":22.55,"sma_20":91.55,"sma_60":89.37,"sma_120":84.66},{"date":"2024-12-20","open":84.68,"high":85.59,"low":84.21,"close":85.56,"volume":3711303,"rsi_14":31.7,"sma_20":91.31,"sma_60":89.43,"sma_120":84.81},{"date":"2024-12-23","open":85.25,"high":86.1,"low":84.49,"close":85.94,"volume":1336326,"rsi_14":38.44,"sma_20":91.11,"sma_60":89.48,"sma_120":84.97},{"date":"2024-12-24","open":85.84,"high":87.1,"low":85.61,"close":87.09,"volume":845312,"rsi_14":42.06,"sma_20":90.97,"sma_60":89.54,"sma_120":85.14},{"date":"2024-12-26","open":86.73,"high":87.29,"low":86.46,"close":86.9,"volume":1095375,"rsi_14":41.85,"sma_20":90.8,"sma_60":89.59,"sma_120":85.3},{"date":"2024-12-27","open":86.19,"high":87.05,"low":86.13,"close":86.35,"volume":899968,"rsi_14":41.51,"sma_20":90.55,"sma_60":89.64,"sma_120":85.46},{"date":"2024-12-30","open":86.02,"high":86.09,"low":85.21,"close":85.87,"volume":870652,"rsi_14":42.02,"sma_20":90.31,"sma_60":89.66,"sma_120":85.61},{"date":"2024-12-31","open":86.24,"high":86.39,"low":85.01,"close":85.41,"volume":1285518,"rsi_14":39.62,"sma_20":90.13,"sma_60":89.69,"sma_120":85.74},{"date":"2025-01-02","open":86.2,"high":86.3,"low":84.97,"close":85.27,"volume":927223,"rsi_14":45.16,"sma_20":89.99,"sma_60":89.72,"sma_120":85.87},{"date":"2025-01-03","open":85.33,"high":86.05,"low":85.06,"close":85.14,"volume":1059417,"rsi_14":44.75,"sma_20":89.81,"sma_60":89.75,"sma_120":86.0},{"date":"2025-01-06","open":84.75,"high":84.97,"low":83.18,"close":83.24,"volume":1045831,"rsi_14":36.36,"sma_20":89.54,"sma_60":89.76,"sma_120":86.11},{"date":"2025-01-07","open":83.47,"high":84.77,"low":83.4,"close":84.28,"volume":1294153,"rsi_14":46.46,"sma_20":89.35,"sma_60":89.8,"sma_120":86.22},{"date":"2025-01-08","open":84.08,"high":85.56,"low":83.66,"close":85.51,"volume":1476571,"rsi_14":52.31,"sma_20":89.25,"sma_60":89.84,"sma_120":86.33},{"date":"2025-01-10","open":84.98,"high":85.45,"low":84.23,"close":84.36,"volume":1095629,"rsi_14":54.81,"sma_20":89.09,"sma_60":89.86,"sma_120":86.45},{"date":"2025-01-13","open":84.49,"high":85.23,"low":83.89,"close":85.1,"volume":955673,"rsi_14":51.12,"sma_20":89.04,"sma_60":89.87,"sma_120":86.55},{"date":"2025-01-14","open":85.09,"high":86.17,"low":85.03,"close":85.66,"volume":1174573,"rsi_14":50.52,"sma_20":89.02,"sma_60":89.88,"sma_120":86.67},{"date":"2025-01-15","open":86.56,"high":87.67,"low":86.49,"close":87.31,"volume":1304947,"rsi_14":56.02,"sma_20":89.08,"sma_60":89.93,"sma_120":86.79},{"date":"2025-01-16","open":87.18,"high":89.97,"low":87.04,"close":89.94,"volume":1142522,"rsi_14":61.07,"sma_20":89.34,"sma_60":90.01,"sma_120":86.93},{"date":"2025-01-17","open":89.64,"high":90.96,"low":89.41,"close":90.23,"volume":1351308,"rsi_14":62.87,"sma_20":89.61,"sma_60":90.11,"sma_120":87.06},{"date":"2025-01-21","open":91.4,"high":92.7,"low":91.18,"close":92.22,"volume":1506203,"rsi_14":70.37,"sma_20":90.08,"sma_60":90.25,"sma_120":87.21},{"date":"2025-01-22","open":91.85,"high":92.02,"low":89.22,"close":89.45,"volume":1158264,"rsi_14":60.71,"sma_20":90.32,"sma_60":90.32,"sma_120":87.33},{"date":"2025-01-23","open":89.9,"high":90.17,"low":89.18,"close":89.41,"volume":1138387,"rsi_14":62.29,"sma_20":90.52,"sma_60":90.39,"sma_120":87.44},{"date":"2025-01-24","open":88.91,"high":90.31,"low":88.91,"close":90.19,"volume":743578,"rsi_14":64.55,"sma_20":90.74,"sma_60":90.5,"sma_120":87.55},{"date":"2025-01-27","open":90.58,"high":90.82,"low":88.03,"close":90.2,"volume":2453584,"rsi_14":65.09,"sma_20":90.9,"sma_60":90.6,"sma_120":87.65},{"date":"2025-01-28","open":90.27,"high":90.39,"low":88.59,"close":89.32,"volume":1137414,"rsi_14":69.32,"sma_20":91.03,"sma_60":90.72,"sma_120":87.76},{"date":"2025-01-29","open":89.47,"high":89.98,"low":88.66,"close":88.91,"volume":912846,"rsi_14":65.31,"sma_20":91.16,"sma_60":90.82,"sma_120":87.86},{"date":"2025-01-30","open":89.99,"high":90.28,"low":89.33,"close":90.18,"volume":790535,"rsi_14":65.4,"sma_20":91.39,"sma_60":90.94,"sma_120":87.97},{"date":"2025-01-31","open":90.07,"high":90.8,"low":89.74,"close":90.26,"volume":1686934,"rsi_14":70.95,"sma_20":91.64,"sma_60":91.08,"sma_120":88.09},{"date":"2025-02-03","open":90.03,"high":92.21,"low":89.27,"close":92.0,"volume":1725132,"rsi_14":72.87,"sma_20":91.99,"sma_60":91.24,"sma_120":88.22},{"date":"2025-02-04","open":91.15,"high":91.58,"low":90.17,"close":91.5,"volume":2100056,"rsi_14":69.43,"sma_20":92.32,"sma_60":91.38,"sma_120":88.35},{"date":"2025-02-05","open":92.47,"high":93.22,"low":92.02,"close":92.58,"volume":1793526,"rsi_14":68.24,"sma_20":92.81,"sma_60":91.52,"sma_120":88.47},{"date":"2025-02-06","open":92.85,"high":92.92,"low":91.62,"close":92.71,"volume":1745409,"rsi_14":61.59,"sma_20":93.25,"sma_60":91.69,"sma_120":88.6},{"date":"2025-02-07","open":93.08,"high":93.3,"low":92.04,"close":93.03,"volume":1586483,"rsi_14":61.68,"sma_20":93.64,"sma_60":91.81,"sma_120":88.73},{"date":"2025-02-10","open":92.97,"high":93.89,"low":92.34,"close":93.14,"volume":1989103,"rsi_14":54.55,"sma_20":94.1,"sma_60":91.89,"sma_120":88.86},{"date":"2025-02-11","open":92.82,"high":94.14,"low":92.47,"close":94.08,"volume":2005133,"rsi_14":77.98,"sma_20":94.57,"sma_60":91.99,"sma_120":88.99},{"date":"2025-02-12","open":92.88,"high":94.22,"low":92.58,"close":93.19,"volume":2103882,"rsi_14":70.77,"sma_20":94.96,"sma_60":92.09,"sma_120":89.12},{"date":"2025-02-13","open":93.44,"high":94.56,"low":93.32,"close":94.16,"volume":2629020,"rsi_14":71.37,"sma_20":95.32,"sma_60":92.23,"sma_120":89.25},{"date":"2025-02-14","open":94.71,"high":96.41,"low":93.33,"close":93.97,"volume":3561331,"rsi_14":69.9,"sma_20":95.53,"sma_60":92.35,"sma_120":89.38},{"date":"2025-02-18","open":94.33,"high":94.39,"low":93.44,"close":94.23,"volume":2043733,"rsi_14":77.65,"sma_20":95.74,"sma_60":92.45,"sma_120":89.52},{"date":"2025-02-19","open":94.41,"high":94.54,"low":93.18,"close":93.81,"volume":2114847,"rsi_14":77.56,"sma_20":95.82,"sma_60":92.54,"sma_120":89.64},{"date":"2025-02-20","open":93.46,"high":93.73,"low":92.55,"close":93.15,"volume":2594298,"rsi_14":67.94,"sma_20":96.01,"sma_60":92.63,"sma_120":89.77},{"date":"2025-02-21","open":92.8,"high":94.6,"low":92.64,"close":94.42,"volume":4117876,"rsi_14":71.96,"sma_20":96.28,"sma_60":92.7,"sma_120":89.91},{"date":"2025-02-24","open":94.67,"high":95.61,"low":93.82,"close":94.71,"volume":2142978,"rsi_14":66.91,"sma_20":96.51,"sma_60":92.79,"sma_120":90.05},{"date":"2025-02-25","open":94.55,"high":95.54,"low":94.34,"close":95.25,"volume":1602633,"rsi_14":73.28,"sma_20":96.78,"sma_60":92.88,"sma_120":90.19},{"date":"2025-02-26","open":94.83,"high":95.55,"low":94.6,"close":95.18,"volume":1131815,"rsi_14":68.39,"sma_20":97.08,"sma_60":92.97,"sma_120":90.32},{"date":"2025-02-27","open":94.55,"high":95.9,"low":94.17,"close":95.31,"volume":1374726,"rsi_14":68.43,"sma_20":97.41,"sma_60":93.04,"sma_120":90.45},{"date":"2025-02-28","open":96.2,"high":97.5,"low":95.69,"close":97.31,"volume":1852409,"rsi_14":74.48,"sma_20":97.79,"sma_60":93.16,"sma_120":90.6},{"date":"2025-03-03","open":97.25,"high":99.53,"low":96.76,"close":99.34,"volume":2261473,"rsi_14":79.07,"sma_20":98.26,"sma_60":93.34,"sma_120":90.77},{"date":"2025-03-04","open":99.45,"high":99.75,"low":95.7,"close":95.82,"volume":2791420,"rsi_14":56.58,"sma_20":98.46,"sma_60":93.48,"sma_120":90.9},{"date":"2025-03-05","open":94.97,"high":95.96,"low":94.29,"close":94.6,"volume":1543214,"rsi_14":55.19,"sma_20":98.62,"sma_60":93.58,"sma_120":91.01},{"date":"2025-03-06","open":94.36,"high":94.36,"low":92.55,"close":93.08,"volume":1600118,"rsi_14":46.17,"sma_20":98.65,"sma_60":93.66,"sma_120":91.13},{"date":"2025-03-07","open":93.12,"high":95.23,"low":92.92,"close":94.47,"volume":2539298,"rsi_14":51.63,"sma_20":98.74,"sma_60":93.78,"sma_120":91.25},{"date":"2025-03-10","open":94.67,"high":96.5,"low":94.13,"close":95.1,"volume":2307284,"rsi_14":52.78,"sma_20":98.85,"sma_60":93.91,"sma_120":91.38},{"date":"2025-03-11","open":94.95,"high":95.83,"low":94.14,"close":94.45,"volume":2232716,"rsi_14":49.91,"sma_20":98.88,"sma_60":94.02,"sma_120":91.48},{"date":"2025-03-12","open":93.92,"high":94.8,"low":93.7,"close":94.05,"volume":2037832,"rsi_14":50.7,"sma_20":98.84,"sma_60":94.15,"sma_120":91.58},{"date":"2025-03-13","open":94.3,"high":95.13,"low":93.95,"close":94.54,"volume":1491947,"rsi_14":48.21,"sma_20":98.88,"sma_60":94.29,"sma_120":91.7},{"date":"2025-03-14","open":94.23,"high":96.14,"low":94.04,"close":95.66,"volume":1827679,"rsi_14":50.82,"sma_20":98.92,"sma_60":94.44,"sma_120":91.83},{"date":"2025-03-17","open":95.86,"high":97.36,"low":95.58,"close":97.21,"volume":2861923,"rsi_14":53.64,"sma_20":99.06,"sma_60":94.64,"sma_120":91.95},{"date":"2025-03-18","open":96.56,"high":97.12,"low":95.58,"close":96.37,"volume":1358949,"rsi_14":51.37,"sma_20":99.13,"sma_60":94.83,"sma_120":92.07},{"date":"2025-03-19","open":96.13,"high":96.95,"low":95.62,"close":96.57,"volume":2172805,"rsi_14":51.55,"sma_20":99.24,"sma_60":95.05,"sma_120":92.19},{"date":"2025-03-20","open":96.89,"high":96.96,"low":96.0,"close":96.48,"volume":2262674,"rsi_14":45.33,"sma_20":99.38,"sma_60":95.24,"sma_120":92.31},{"date":"2025-03-21","open":95.48,"high":96.34,"low":94.72,"close":95.46,"volume":3577445,"rsi_14":35.09,"sma_20":99.4,"sma_60":95.4,"sma_120":92.41},{"date":"2025-03-24","open":95.73,"high":96.45,"low":95.21,"close":95.36,"volume":1146679,"rsi_14":45.2,"sma_20":99.39,"sma_60":95.55,"sma_120":92.52},{"date":"2025-03-25","open":95.04,"high":95.49,"low":93.22,"close":93.79,"volume":1395199,"rsi_14":43.92,"sma_20":99.28,"sma_60":95.65,"sma_120":92.6},{"date":"2025-03-26","open":93.8,"high":95.8,"low":93.6,"close":95.43,"volume":1334684,"rsi_14":56.77,"sma_20":99.26,"sma_60":95.79,"sma_120":92.69},{"date":"2025-03-27","open":95.65,"high":95.91,"low":95.0,"close":95.19,"volume":1761797,"rsi_14":50.17,"sma_20":99.22,"sma_60":95.93,"sma_120":92.78},{"date":"2025-03-28","open":96.06,"high":96.58,"low":95.71,"close":96.22,"volume":1797846,"rsi_14":51.86,"sma_20":99.13,"sma_60":96.1,"sma_120":92.88},{"date":"2025-03-31","open":96.49,"high":98.31,"low":96.34,"close":96.9,"volume":3045266,"rsi_14":61.11,"sma_20":98.96,"sma_60":96.29,"sma_120":92.99},{"date":"2025-04-01","open":96.64,"high":97.35,"low":96.11,"close":97.16,"volume":1853362,"rsi_14":64.32,"sma_20":99.0,"sma_60":96.48,"sma_120":93.1},{"date":"2025-04-02","open":97.56,"high":98.08,"low":96.58,"close":97.32,"volume":1916702,"rsi_14":63.21,"sma_20":99.1,"sma_60":96.68,"sma_120":93.22},{"date":"2025-04-03","open":98.33,"high":99.35,"low":97.37,"close":98.13,"volume":3775587,"rsi_14":62.1,"sma_20":99.33,"sma_60":96.93,"sma_120":93.34},{"date":"2025-04-04","open":98.9,"high":98.96,"low":91.73,"close":92.45,"volume":3099087,"rsi_14":33.38,"sma_20":99.19,"sma_60":97.06,"sma_120":93.43},{"date":"2025-04-07","open":90.98,"high":93.3,"low":89.27,"close":91.05,"volume":2606325,"rsi_14":32.15,"sma_20":98.94,"sma_60":97.14,"sma_120":93.49},{"date":"2025-04-08","open":93.12,"high":93.9,"low":90.07,"close":90.94,"volume":2441008,"rsi_14":30.98,"sma_20":98.76,"sma_60":97.25,"sma_120":93.55},{"date":"2025-04-09","open":90.3,"high":94.2,"low":88.57,"close":92.99,"volume":2418516,"rsi_14":39.57,"sma_20":98.7,"sma_60":97.37,"sma_120":93.62},{"date":"2025-04-10","open":92.78,"high":94.91,"low":91.44,"close":93.34,"volume":2098124,"rsi_14":43.43,"sma_20":98.64,"sma_60":97.49,"sma_120":93.69},{"date":"2025-04-11","open":92.99,"high":94.86,"low":91.95,"close":94.13,"volume":1321309,"rsi_14":46.32,"sma_20":98.56,"sma_60":97.6,"sma_120":93.77},{"date":"2025-04-14","open":94.67,"high":95.88,"low":93.75,"close":95.55,"volume":1880993,"rsi_14":55.31,"sma_20":98.48,"sma_60":97.69,"sma_120":93.85},{"date":"2025-04-15","open":95.83,"high":96.58,"low":95.42,"close":95.57,"volume":1668642,"rsi_14":50.48,"sma_20":98.44,"sma_60":97.77,"sma_120":93.94},{"date":"2025-04-16","open":95.9,"high":96.15,"low":94.15,"close":94.58,"volume":1231586,"rsi_14":48.07,"sma_20":98.33,"sma_60":97.8,"sma_120":94.03},{"date":"2025-04-17","open":94.97,"high":96.34,"low":94.66,"close":95.21,"volume":1747674,"rsi_14":46.7,"sma_20":98.27,"sma_60":97.89,"sma_120":94.1},{"date":"2025-04-21","open":94.66,"high":94.82,"low":91.95,"close":93.11,"volume":1248049,"rsi_14":38.72,"sma_20":98.15,"sma_60":97.94,"sma_120":94.17},{"date":"2025-04-22","open":93.61,"high":95.95,"low":93.19,"close":95.69,"volume":2168695,"rsi_14":46.16,"sma_20":98.16,"sma_60":98.02,"sma_120":94.26},{"date":"2025-04-23","open":95.33,"high":96.19,"low":94.28,"close":95.19,"volume":1055015,"rsi_14":44.51,"sma_20":98.24,"sma_60":98.1,"sma_120":94.35},{"date":"2025-04-24","open":94.94,"high":96.1,"low":94.5,"close":95.47,"volume":847539,"rsi_14":42.95,"sma_20":98.24,"sma_60":98.19,"sma_120":94.46},{"date":"2025-04-25","open":95.27,"high":95.54,"low":94.35,"close":94.85,"volume":1489276,"rsi_14":58.69,"sma_20":98.22,"sma_60":98.28,"sma_120":94.55},{"date":"2025-04-28","open":94.82,"high":95.95,"low":94.53,"close":95.44,"volume":1203225,"rsi_14":66.86,"sma_20":98.18,"sma_60":98.36,"sma_120":94.65},{"date":"2025-04-29","open":95.11,"high":96.05,"low":94.84,"close":95.75,"volume":979961,"rsi_14":68.18,"sma_20":98.12,"sma_60":98.45,"sma_120":94.76},{"date":"2025-04-30","open":96.2,"high":96.35,"low":94.03,"close":95.78,"volume":1755351,"rsi_14":62.45,"sma_20":98.05,"sma_60":98.5,"sma_120":94.87},{"date":"2025-05-01","open":95.44,"high":96.1,"low":94.45,"close":94.67,"volume":1537828,"rsi_14":55.53,"sma_20":97.91,"sma_60":98.54,"sma_120":94.96},{"date":"2025-05-02","open":95.43,"high":96.65,"low":92.81,"close":96.01,"volume":2663915,"rsi_14":57.52,"sma_20":97.8,"sma_60":98.59,"sma_120":95.06},{"date":"2025-05-05","open":95.88,"high":96.39,"low":95.09,"close":96.08,"volume":1633238,"rsi_14":52.34,"sma_20":97.99,"sma_60":98.64,"sma_120":95.17},{"date":"2025-05-06","open":96.03,"high":96.62,"low":95.69,"close":95.99,"volume":1129958,"rsi_14":51.85,"sma_20":98.24,"sma_60":98.68,"sma_120":95.24},{"date":"2025-05-07","open":95.87,"high":96.63,"low":95.7,"close":96.07,"volume":1105161,"rsi_14":57.21,"sma_20":98.51,"sma_60":98.72,"sma_120":95.3},{"date":"2025-05-08","open":95.65,"high":96.01,"low":94.15,"close":94.27,"volume":2349591,"rsi_14":45.92,"sma_20":98.58,"sma_60":98.71,"sma_120":95.35},{"date":"2025-05-09","open":94.27,"high":94.38,"low":93.3,"close":94.0,"volume":1295275,"rsi_14":54.6,"sma_20":98.61,"sma_60":98.71,"sma_120":95.4},{"date":"2025-05-12","open":93.55,"high":93.55,"low":91.66,"close":92.09,"volume":1314430,"rsi_14":29.97,"sma_20":98.51,"sma_60":98.66,"sma_120":95.45},{"date":"2025-05-13","open":91.15,"high":91.89,"low":90.8,"close":91.03,"volume":3421864,"rsi_14":28.21,"sma_20":98.27,"sma_60":98.6,"sma_120":95.47},{"date":"2025-05-14","open":91.13,"high":91.96,"low":90.01,"close":91.69,"volume":2659115,"rsi_14":31.0,"sma_20":98.07,"sma_60":98.55,"sma_120":95.5},{"date":"2025-05-15","open":92.44,"high":93.54,"low":92.05,"close":93.44,"volume":1659490,"rsi_14":43.63,"sma_20":98.01,"sma_60":98.53,"sma_120":95.54},{"date":"2025-05-16","open":93.28,"high":94.62,"low":93.02,"close":94.6,"volume":1254654,"rsi_14":46.39,"sma_20":97.98,"sma_60":98.54,"sma_120":95.58},{"date":"2025-05-19","open":94.4,"high":95.54,"low":94.08,"close":95.52,"volume":1751045,"rsi_14":49.05,"sma_20":98.1,"sma_60":98.55,"sma_120":95.63},{"date":"2025-05-20","open":95.18,"high":96.08,"low":94.96,"close":95.14,"volume":1236070,"rsi_14":47.47,"sma_20":98.08,"sma_60":98.54,"sma_120":95.66},{"date":"2025-05-21","open":94.74,"high":94.9,"low":92.81,"close":93.13,"volume":1928878,"rsi_14":44.31,"sma_20":97.97,"sma_60":98.5,"sma_120":95.69},{"date":"2025-05-22","open":92.6,"high":92.83,"low":91.11,"close":92.07,"volume":1861300,"rsi_14":35.09,"sma_20":97.79,"sma_60":98.43,"sma_120":95.7},{"date":"2025-05-23","open":92.9,"high":93.12,"low":91.64,"close":92.94,"volume":1451852,"rsi_14":38.8,"sma_20":97.69,"sma_60":98.38,"sma_120":95.71},{"date":"2025-05-27","open":93.57,"high":93.61,"low":92.65,"close":93.32,"volume":993635,"rsi_14":40.65,"sma_20":97.58,"sma_60":98.3,"sma_120":95.73},{"date":"2025-05-28","open":93.01,"high":93.21,"low":91.76,"close":91.99,"volume":1106931,"rsi_14":36.89,"sma_20":97.39,"sma_60":98.16,"sma_120":95.75},{"date":"2025-05-29","open":91.45,"high":92.87,"low":90.79,"close":92.81,"volume":1042039,"rsi_14":45.0,"sma_20":97.24,"sma_60":98.09,"sma_120":95.79},{"date":"2025-05-30","open":92.64,"high":93.77,"low":92.64,"close":93.5,"volume":2370624,"rsi_14":48.32,"sma_20":97.18,"sma_60":98.06,"sma_120":95.82},{"date":"2025-06-02","open":92.99,"high":93.89,"low":92.64,"close":93.76,"volume":1279173,"rsi_14":56.26,"sma_20":97.06,"sma_60":98.06,"sma_120":95.86},{"date":"2025-06-03","open":93.92,"high":94.29,"low":92.85,"close":93.92,"volume":1887167,"rsi_14":61.65,"sma_20":96.95,"sma_60":98.04,"sma_120":95.91},{"date":"2025-06-04","open":93.78,"high":94.35,"low":93.01,"close":93.13,"volume":2089396,"rsi_14":55.73,"sma_20":96.8,"sma_60":98.0,"sma_120":95.95},{"date":"2025-06-05","open":93.19,"high":93.43,"low":92.53,"close":92.67,"volume":2293784,"rsi_14":46.58,"sma_20":96.62,"sma_60":97.96,"sma_120":95.99},{"date":"2025-06-06","open":92.87,"high":93.16,"low":92.15,"close":92.69,"volume":1458001,"rsi_14":40.57,"sma_20":96.54,"sma_60":97.94,"sma_120":96.05},{"date":"2025-06-09","open":92.48,"high":93.15,"low":91.89,"close":92.58,"volume":2344413,"rsi_14":34.27,"sma_20":96.47,"sma_60":97.91,"sma_120":96.1},{"date":"2025-06-10","open":92.84,"high":93.3,"low":92.33,"close":92.99,"volume":1732363,"rsi_14":34.62,"sma_20":96.48,"sma_60":97.85,"sma_120":96.15},{"date":"2025-06-11","open":93.16,"high":93.47,"low":92.96,"close":93.19,"volume":1512800,"rsi_14":45.77,"sma_20":96.56,"sma_60":97.77,"sma_120":96.2},{"date":"2025-06-12","open":93.49,"high":94.59,"low":93.33,"close":94.48,"volume":2001809,"rsi_14":61.19,"sma_20":96.66,"sma_60":97.72,"sma_120":96.28},{"date":"2025-06-13","open":94.65,"high":94.73,"low":92.79,"close":93.05,"volume":1349987,"rsi_14":46.46,"sma_20":96.61,"sma_60":97.65,"sma_120":96.35},{"date":"2025-06-16","open":93.45,"high":93.86,"low":91.62,"close":92.18,"volume":1203713,"rsi_14":39.53,"sma_20":96.45,"sma_60":97.56,"sma_120":96.4},{"date":"2025-06-17","open":92.06,"high":92.13,"low":90.91,"close":91.77,"volume":1409156,"rsi_14":44.15,"sma_20":96.22,"sma_60":97.49,"sma_120":96.44},{"date":"2025-06-18","open":91.84,"high":92.21,"low":91.26,"close":91.8,"volume":1749346,"rsi_14":37.9,"sma_20":96.01,"sma_60":97.42,"sma_120":96.48},{"date":"2025-06-20","open":91.93,"high":93.14,"low":91.79,"close":92.07,"volume":2508096,"rsi_14":33.87,"sma_20":95.92,"sma_60":97.37,"sma_120":96.51},{"date":"2025-06-23","open":92.57,"high":93.74,"low":92.57,"close":93.35,"volume":1432101,"rsi_14":42.73,"sma_20":95.95,"sma_60":97.33,"sma_120":96.56},{"date":"2025-06-24","open":93.34,"high":94.09,"low":93.16,"close":93.7,"volume":1692928,"rsi_14":44.08,"sma_20":95.95,"sma_60":97.29,"sma_120":96.61},{"date":"2025-06-25","open":93.61,"high":93.61,"low":92.09,"close":92.47,"volume":2028970,"rsi_14":41.75,"sma_20":95.87,"sma_60":97.21,"sma_120":96.66},{"date":"2025-06-26","open":92.55,"high":93.0,"low":92.03,"close":92.74,"volume":1663016,"rsi_14":46.14,"sma_20":95.88,"sma_60":97.13,"sma_120":96.71},{"date":"2025-06-27","open":92.74,"high":93.47,"low":92.41,"close":92.67,"volume":2259869,"rsi_14":45.62,"sma_20":95.83,"sma_60":97.04,"sma_120":96.76},{"date":"2025-06-30","open":92.39,"high":93.42,"low":92.39,"close":93.38,"volume":2377190,"rsi_14":50.61,"sma_20":95.79,"sma_60":96.96,"sma_120":96.82},{"date":"2025-07-01","open":93.44,"high":94.03,"low":92.49,"close":93.72,"volume":1618869,"rsi_14":54.16,"sma_20":95.75,"sma_60":96.87,"sma_120":96.9},{"date":"2025-07-02","open":93.49,"high":93.87,"low":91.99,"close":92.83,"volume":1569649,"rsi_14":48.09,"sma_20":95.66,"sma_60":96.87,"sma_120":96.96},{"date":"2025-07-03","open":92.44,"high":93.58,"low":92.44,"close":93.36,"volume":637604,"rsi_14":43.56,"sma_20":95.64,"sma_60":96.89,"sma_120":97.02},{"date":"2025-07-07","open":93.36,"high":93.74,"low":92.78,"close":93.27,"volume":1468414,"rsi_14":51.52,"sma_20":95.63,"sma_60":96.92,"sma_120":97.08},{"date":"2025-07-08","open":92.5,"high":92.98,"low":91.59,"close":92.37,"volume":1686346,"rsi_14":51.25,"sma_20":95.58,"sma_60":96.9,"sma_120":97.14},{"date":"2025-07-09","open":92.61,"high":92.71,"low":91.62,"close":92.56,"volume":2150589,"rsi_14":55.57,"sma_20":95.54,"sma_60":96.87,"sma_120":97.18},{"date":"2025-07-10","open":92.0,"high":93.78,"low":91.75,"close":93.62,"volume":1785908,"rsi_14":61.12,"sma_20":95.58,"sma_60":96.85,"sma_120":97.23},{"date":"2025-07-11","open":93.17,"high":93.93,"low":92.87,"close":93.53,"volume":1155767,"rsi_14":59.17,"sma_20":95.59,"sma_60":96.81,"sma_120":97.25},{"date":"2025-07-14","open":93.49,"high":94.4,"low":92.97,"close":93.84,"volume":1549565,"rsi_14":53.46,"sma_20":95.56,"sma_60":96.77,"sma_120":97.27},{"date":"2025-07-15","open":93.36,"high":93.92,"low":92.54,"close":93.1,"volume":1552806,"rsi_14":45.93,"sma_20":95.56,"sma_60":96.73,"sma_120":97.26},{"date":"2025-07-16","open":93.18,"high":94.23,"low":92.51,"close":94.17,"volume":1995441,"rsi_14":61.74,"sma_20":95.67,"sma_60":96.7,"sma_120":97.29},{"date":"2025-07-17","open":93.87,"high":94.86,"low":93.6,"close":94.59,"volume":1327032,"rsi_14":62.5,"sma_20":95.81,"sma_60":96.71,"sma_120":97.32},{"date":"2025-07-18","open":94.78,"high":96.17,"low":94.78,"close":95.97,"volume":1383483,"rsi_14":68.94,"sma_20":96.03,"sma_60":96.7,"sma_120":97.36},{"date":"2025-07-21","open":95.99,"high":97.11,"low":95.97,"close":96.56,"volume":1249401,"rsi_14":68.52,"sma_20":96.26,"sma_60":96.71,"sma_120":97.41},{"date":"2025-07-22","open":96.81,"high":98.19,"low":96.58,"close":98.12,"volume":1319061,"rsi_14":72.45,"sma_20":96.5,"sma_60":96.75,"sma_120":97.47},{"date":"2025-07-23","open":98.21,"high":98.76,"low":96.76,"close":97.15,"volume":1277861,"rsi_14":71.81,"sma_20":96.68,"sma_60":96.78,"sma_120":97.53},{"date":"2025-07-24","open":97.3,"high":97.63,"low":96.8,"close":97.27,"volume":1031615,"rsi_14":70.59,"sma_20":96.93,"sma_60":96.79,"sma_120":97.58},{"date":"2025-07-25","open":97.4,"high":97.6,"low":97.1,"close":97.33,"volume":1059004,"rsi_14":71.43,"sma_20":97.16,"sma_60":96.81,"sma_120":97.63},{"date":"2025-07-28","open":97.15,"high":97.19,"low":95.32,"close":95.6,"volume":1965130,"rsi_14":65.69,"sma_20":97.31,"sma_60":96.79,"sma_120":97.65},{"date":"2025-07-29","open":96.03,"high":97.11,"low":95.66,"close":97.06,"volume":1326615,"rsi_14":69.44,"sma_20":97.5,"sma_60":96.82,"sma_120":97.68},{"date":"2025-07-30","open":97.11,"high":98.12,"low":96.88,"close":97.08,"volume":2117408,"rsi_14":66.42,"sma_20":97.67,"sma_60":96.83,"sma_120":97.71},{"date":"2025-07-31","open":96.73,"high":98.44,"low":96.38,"close":98.34,"volume":2002255,"rsi_14":70.52,"sma_20":97.96,"sma_60":96.86,"sma_120":97.75},{"date":"2025-08-01","open":99.71,"high":100.32,"low":97.61,"close":99.29,"volume":2179168,"rsi_14":72.08,"sma_20":98.26,"sma_60":96.9,"sma_120":97.79},{"date":"2025-08-04","open":99.73,"high":100.72,"low":99.52,"close":100.41,"volume":1126248,"rsi_14":78.73,"sma_20":98.63,"sma_60":96.96,"sma_120":97.84},{"date":"2025-08-05","open":100.22,"high":100.68,"low":98.72,"close":99.19,"volume":1623597,"rsi_14":69.52,"sma_20":98.98,"sma_60":97.03,"sma_120":97.87},{"date":"2025-08-06","open":99.2,"high":99.59,"low":98.41,"close":98.81,"volume":1492327,"rsi_14":66.46,"sma_20":99.3,"sma_60":97.1,"sma_120":97.91},{"date":"2025-08-07","open":98.85,"high":99.79,"low":98.59,"close":99.49,"volume":1310350,"rsi_14":64.53,"sma_20":99.6,"sma_60":97.22,"sma_120":97.94},{"date":"2025-08-08","open":99.91,"high":100.01,"low":98.25,"close":98.59,"volume":1006093,"rsi_14":58.14,"sma_20":99.86,"sma_60":97.34,"sma_120":97.97},{"date":"2025-08-11","open":98.78,"high":98.96,"low":97.65,"close":98.56,"volume":1555073,"rsi_14":51.96,"sma_20":100.1,"sma_60":97.44,"sma_120":97.99},{"date":"2025-08-12","open":98.53,"high":98.63,"low":96.84,"close":98.4,"volume":1310655,"rsi_14":56.18,"sma_20":100.38,"sma_60":97.52,"sma_120":98.02},{"date":"2025-08-13","open":98.42,"high":99.42,"low":98.07,"close":99.4,"volume":967523,"rsi_14":59.68,"sma_20":100.64,"sma_60":97.59,"sma_120":98.06},{"date":"2025-08-14","open":99.34,"high":99.62,"low":98.44,"close":98.63,"volume":1463047,"rsi_14":55.55,"sma_20":100.85,"sma_60":97.63,"sma_120":98.09},{"date":"2025-08-15","open":98.37,"high":98.37,"low":97.32,"close":97.78,"volume":1905608,"rsi_14":60.11,"sma_20":100.94,"sma_60":97.66,"sma_120":98.1},{"date":"2025-08-18","open":97.78,"high":97.86,"low":97.09,"close":97.19,"volume":1518198,"rsi_14":50.64,"sma_20":100.98,"sma_60":97.72,"sma_120":98.11},{"date":"2025-08-19","open":97.68,"high":99.22,"low":97.52,"close":99.05,"volume":1885928,"rsi_14":58.36,"sma_20":101.02,"sma_60":97.82,"sma_120":98.13},{"date":"2025-08-20","open":99.56,"high":100.55,"low":99.05,"close":99.17,"volume":1570345,"rsi_14":53.94,"sma_20":101.13,"sma_60":97.92,"sma_120":98.15},{"date":"2025-08-21","open":98.93,"high":99.5,"low":98.49,"close":98.7,"volume":1125624,"rsi_14":47.08,"sma_20":101.2,"sma_60":98.0,"sma_120":98.15},{"date":"2025-08-22","open":99.3,"high":99.63,"low":98.37,"close":99.13,"volume":1195982,"rsi_14":43.27,"sma_20":101.29,"sma_60":98.11,"sma_120":98.13},{"date":"2025-08-25","open":98.83,"high":99.02,"low":97.95,"close":97.95,"volume":1562335,"rsi_14":43.4,"sma_20":101.41,"sma_60":98.19,"sma_120":98.14},{"date":"2025-08-26","open":98.18,"high":98.26,"low":97.44,"close":98.05,"volume":1296676,"rsi_14":45.86,"sma_20":101.46,"sma_60":98.25,"sma_120":98.16},{"date":"2025-08-27","open":98.08,"high":98.48,"low":97.57,"close":98.12,"volume":1143455,"rsi_14":41.98,"sma_20":101.52,"sma_60":98.31,"sma_120":98.19},{"date":"2025-08-28","open":97.94,"high":97.94,"low":96.68,"close":96.98,"volume":1487969,"rsi_14":40.86,"sma_20":101.45,"sma_60":98.36,"sma_120":98.2},{"date":"2025-08-29","open":96.98,"high":97.42,"low":96.88,"close":97.02,"volume":985850,"rsi_14":41.26,"sma_20":101.33,"sma_60":98.41,"sma_120":98.2},{"date":"2025-09-02","open":96.88,"high":97.17,"low":96.27,"close":96.96,"volume":1639842,"rsi_14":41.72,"sma_20":101.15,"sma_60":98.47,"sma_120":98.22},{"date":"2025-09-03","open":96.96,"high":97.29,"low":96.18,"close":97.16,"volume":978337,"rsi_14":35.84,"sma_20":101.05,"sma_60":98.54,"sma_120":98.24},{"date":"2025-09-04","open":97.86,"high":98.2,"low":97.07,"close":98.09,"volume":1663454,"rsi_14":46.68,"sma_20":101.01,"sma_60":98.62,"sma_120":98.26},{"date":"2025-09-05","open":98.14,"high":98.37,"low":96.96,"close":97.85,"volume":1481627,"rsi_14":50.46,"sma_20":100.93,"sma_60":98.7,"sma_120":98.28},{"date":"2025-09-08","open":97.44,"high":97.78,"low":96.7,"close":97.23,"volume":1919955,"rsi_14":50.26,"sma_20":100.86,"sma_60":98.77,"sma_120":98.27},{"date":"2025-09-09","open":96.92,"high":97.69,"low":96.7,"close":97.15,"volume":1999536,"rsi_14":29.79,"sma_20":100.75,"sma_60":98.8,"sma_120":98.26},{"date":"2025-09-10","open":96.95,"high":97.5,"low":96.67,"close":97.24,"volume":1336812,"rsi_14":29.36,"sma_20":100.65,"sma_60":98.86,"sma_120":98.26},{"date":"2025-09-11","open":97.14,"high":98.38,"low":97.0,"close":98.24,"volume":999275,"rsi_14":41.58,"sma_20":100.56,"sma_60":98.96,"sma_120":98.26},{"date":"2025-09-12","open":98.15,"high":98.95,"low":98.05,"close":98.71,"volume":917327,"rsi_14":41.83,"sma_20":100.53,"sma_60":99.06,"sma_120":98.28},{"date":"2025-09-15","open":98.59,"high":98.95,"low":98.17,"close":98.39,"volume":1150508,"rsi_14":47.9,"sma_20":100.52,"sma_60":99.16,"sma_120":98.29},{"date":"2025-09-16","open":97.99,"high":98.32,"low":96.47,"close":96.52,"volume":964880,"rsi_14":35.75,"sma_20":100.45,"sma_60":99.23,"sma_120":98.3},{"date":"2025-09-17","open":97.12,"high":97.75,"low":96.74,"close":96.92,"volume":1053674,"rsi_14":38.37,"sma_20":100.31,"sma_60":99.28,"sma_120":98.3},{"date":"2025-09-18","open":96.18,"high":97.12,"low":95.88,"close":96.62,"volume":1520318,"rsi_14":42.78,"sma_20":100.14,"sma_60":99.32,"sma_120":98.3},{"date":"2025-09-19","open":96.91,"high":97.5,"low":96.1,"close":97.08,"volume":2010017,"rsi_14":45.89,"sma_20":100.02,"sma_60":99.38,"sma_120":98.3},{"date":"2025-09-22","open":97.14,"high":97.47,"low":96.7,"close":97.04,"volume":1578014,"rsi_14":46.01,"sma_20":99.88,"sma_60":99.44,"sma_120":98.29},{"date":"2025-09-23","open":96.8,"high":98.84,"low":96.6,"close":98.82,"volume":1194198,"rsi_14":55.21,"sma_20":99.89,"sma_60":99.54,"sma_120":98.29},{"date":"2025-09-24","open":98.97,"high":99.58,"low":98.45,"close":98.77,"volume":1759746,"rsi_14":49.83,"sma_20":99.89,"sma_60":99.62,"sma_120":98.29},{"date":"2025-09-25","open":99.2,"high":99.61,"low":98.49,"close":98.7,"volume":1120154,"rsi_14":50.89,"sma_20":99.88,"sma_60":99.69,"sma_120":98.28},{"date":"2025-09-26","open":99.31,"high":100.35,"low":99.07,"close":99.99,"volume":1075183,"rsi_14":61.58,"sma_20":100.0,"sma_60":99.8,"sma_120":98.33},{"date":"2025-09-29","open":100.17,"high":101.56,"low":99.64,"close":101.41,"volume":1791703,"rsi_14":72.26,"sma_20":100.19,"sma_60":99.93,"sma_120":98.41},{"date":"2025-09-30","open":101.56,"high":102.34,"low":101.16,"close":102.22,"volume":1497192,"rsi_14":74.22,"sma_20":100.42,"sma_60":100.07,"sma_120":98.5},{"date":"2025-10-01","open":101.9,"high":102.36,"low":101.26,"close":101.29,"volume":2007710,"rsi_14":64.94,"sma_20":100.6,"sma_60":100.21,"sma_120":98.55},{"date":"2025-10-02","open":100.92,"high":101.58,"low":100.51,"close":100.79,"volume":1945419,"rsi_14":60.17,"sma_20":100.7,"sma_60":100.34,"sma_120":98.61},{"date":"2025-10-03","open":100.91,"high":102.1,"low":100.69,"close":101.6,"volume":2126963,"rsi_14":64.9,"sma_20":100.86,"sma_60":100.46,"sma_120":98.66},{"date":"2025-10-06","open":101.94,"high":102.81,"low":101.5,"close":102.71,"volume":2061051,"rsi_14":80.98,"sma_20":101.1,"sma_60":100.61,"sma_120":98.71},{"date":"2025-10-07","open":103.0,"high":103.49,"low":102.15,"close":102.45,"volume":2213008,"rsi_14":78.03,"sma_20":101.37,"sma_60":100.74,"sma_120":98.75},{"date":"2025-10-08","open":102.75,"high":102.75,"low":101.09,"close":101.56,"volume":2062902,"rsi_14":73.64,"sma_20":101.59,"sma_60":100.87,"sma_120":98.8},{"date":"2025-10-09","open":101.85,"high":102.04,"low":100.83,"close":100.87,"volume":2165496,"rsi_14":67.77,"sma_20":101.73,"sma_60":100.98,"sma_120":98.84},{"date":"2025-10-10","open":101.1,"high":102.68,"low":100.85,"close":101.53,"volume":2098518,"rsi_14":69.88,"sma_20":101.87,"sma_60":101.08,"sma_120":98.9},{"date":"2025-10-13","open":101.39,"high":102.37,"low":101.13,"close":101.42,"volume":1622299,"rsi_14":63.51,"sma_20":102.02,"sma_60":101.16,"sma_120":98.93},{"date":"2025-10-14","open":101.7,"high":102.6,"low":101.45,"close":102.08,"volume":1652179,"rsi_14":66.22,"sma_20":102.31,"sma_60":101.25,"sma_120":98.98},{"date":"2025-10-15","open":102.24,"high":103.45,"low":101.84,"close":103.21,"volume":2351467,"rsi_14":70.03,"sma_20":102.63,"sma_60":101.32,"sma_120":99.03},{"date":"2025-10-16","open":103.42,"high":104.03,"low":102.54,"close":103.04,"volume":2089238,"rsi_14":65.0,"sma_20":102.96,"sma_60":101.41,"sma_120":99.09},{"date":"2025-10-17","open":103.16,"high":103.63,"low":102.48,"close":103.34,"volume":1225244,"rsi_14":60.67,"sma_20":103.28,"sma_60":101.5,"sma_120":99.15},{"date":"2025-10-20","open":103.97,"high":104.52,"low":103.17,"close":103.51,"volume":2216991,"rsi_14":57.64,"sma_20":103.61,"sma_60":101.59,"sma_120":99.2},{"date":"2025-10-21","open":103.82,"high":103.98,"low":102.32,"close":102.75,"volume":890109,"rsi_14":58.88,"sma_20":103.81,"sma_60":101.7,"sma_120":99.25},{"date":"2025-10-22","open":102.87,"high":103.64,"low":102.32,"close":103.2,"volume":1314254,"rsi_14":64.75,"sma_20":104.03,"sma_60":101.8,"sma_120":99.31},{"date":"2025-10-23","open":103.73,"high":103.73,"low":101.97,"close":102.17,"volume":1805501,"rsi_14":53.44,"sma_20":104.21,"sma_60":101.87,"sma_120":99.35},{"date":"2025-10-24","open":102.58,"high":103.03,"low":101.87,"close":102.12,"volume":811881,"rsi_14":45.99,"sma_20":104.32,"sma_60":101.92,"sma_120":99.39},{"date":"2025-10-27","open":102.22,"high":102.7,"low":101.42,"close":102.64,"volume":980532,"rsi_14":51.29,"sma_20":104.38,"sma_60":101.97,"sma_120":99.43},{"date":"2025-10-28","open":102.69,"high":102.77,"low":101.06,"close":101.18,"volume":1399151,"rsi_14":47.72,"sma_20":104.33,"sma_60":101.97,"sma_120":99.47},{"date":"2025-10-29","open":100.95,"high":101.32,"low":99.8,"close":100.17,"volume":1222248,"rsi_14":45.84,"sma_20":104.27,"sma_60":101.97,"sma_120":99.5},{"date":"2025-10-30","open":100.52,"high":101.17,"low":100.18,"close":100.61,"volume":1453955,"rsi_14":44.43,"sma_20":104.26,"sma_60":101.99,"sma_120":99.55},{"date":"2025-10-31","open":100.0,"high":100.51,"low":99.51,"close":99.91,"volume":1590834,"rsi_14":41.48,"sma_20":104.18,"sma_60":101.99,"sma_120":99.6},{"date":"2025-11-03","open":99.44,"high":99.86,"low":98.07,"close":99.44,"volume":1475770,"rsi_14":34.8,"sma_20":104.01,"sma_60":101.99,"sma_120":99.66},{"date":"2025-11-04","open":100.0,"high":100.11,"low":99.3,"close":99.8,"volume":1365707,"rsi_14":28.41,"sma_20":103.87,"sma_60":102.0,"sma_120":99.72},{"date":"2025-11-05","open":99.75,"high":100.24,"low":98.79,"close":99.19,"volume":1768643,"rsi_14":26.91,"sma_20":103.75,"sma_60":102.0,"sma_120":99.76},{"date":"2025-11-06","open":100.66,"high":101.92,"low":98.78,"close":99.9,"volume":2861986,"rsi_14":30.35,"sma_20":103.7,"sma_60":102.0,"sma_120":99.79},{"date":"2025-11-07","open":100.61,"high":102.66,"low":99.94,"close":102.49,"volume":2283391,"rsi_14":45.44,"sma_20":103.75,"sma_60":102.05,"sma_120":99.84},{"date":"2025-11-10","open":101.88,"high":102.83,"low":101.65,"close":102.18,"volume":1492694,"rsi_14":47.35,"sma_20":103.79,"sma_60":102.11,"sma_120":99.89},{"date":"2025-11-11","open":102.07,"high":103.1,"low":101.67,"close":103.02,"volume":1269361,"rsi_14":49.16,"sma_20":103.84,"sma_60":102.2,"sma_120":99.96},{"date":"2025-11-12","open":102.91,"high":103.73,"low":102.59,"close":103.53,"volume":1327643,"rsi_14":56.43,"sma_20":103.86,"sma_60":102.26,"sma_120":100.04},{"date":"2025-11-13","open":103.24,"high":103.24,"low":101.84,"close":102.6,"volume":1898641,"rsi_14":52.09,"sma_20":103.83,"sma_60":102.31,"sma_120":100.12},{"date":"2025-11-14","open":102.6,"high":103.22,"low":102.18,"close":102.85,"volume":1588081,"rsi_14":50.92,"sma_20":103.81,"sma_60":102.37,"sma_120":100.18},{"date":"2025-11-17","open":103.35,"high":103.53,"low":102.74,"close":103.19,"volume":2060782,"rsi_14":59.96,"sma_20":103.79,"sma_60":102.43,"sma_120":100.27},{"date":"2025-11-18","open":103.44,"high":103.88,"low":102.68,"close":102.73,"volume":1950431,"rsi_14":63.48,"sma_20":103.79,"sma_60":102.5,"sma_120":100.34},{"date":"2025-11-19","open":102.57,"high":102.64,"low":100.69,"close":100.86,"volume":1755076,"rsi_14":51.16,"sma_20":103.67,"sma_60":102.53,"sma_120":100.39},{"date":"2025-11-20","open":101.44,"high":102.3,"low":101.09,"close":101.32,"volume":1221152,"rsi_14":56.58,"sma_20":103.63,"sma_60":102.57,"sma_120":100.44},{"date":"2025-11-21","open":101.63,"high":102.79,"low":100.92,"close":102.37,"volume":1874615,"rsi_14":62.97,"sma_20":103.64,"sma_60":102.65,"sma_120":100.5},{"date":"2025-11-24","open":102.25,"high":102.81,"low":101.14,"close":102.62,"volume":1818254,"rsi_14":62.61,"sma_20":103.64,"sma_60":102.74,"sma_120":100.57},{"date":"2025-11-25","open":103.37,"high":104.03,"low":102.13,"close":102.75,"volume":1441529,"rsi_14":66.67,"sma_20":103.72,"sma_60":102.82,"sma_120":100.65},{"date":"2025-11-26","open":103.23,"high":103.96,"low":102.84,"close":103.83,"volume":1135347,"rsi_14":67.76,"sma_20":103.91,"sma_60":102.93,"sma_120":100.73},{"date":"2025-11-28","open":104.04,"high":104.4,"low":103.71,"close":104.15,"volume":516786,"rsi_14":59.47,"sma_20":104.09,"sma_60":103.02,"sma_120":100.82},{"date":"2025-12-01","open":103.79,"high":103.92,"low":100.74,"close":100.87,"volume":1510478,"rsi_14":44.43,"sma_20":104.14,"sma_60":103.06,"sma_120":100.88},{"date":"2025-12-02","open":101.27,"high":101.27,"low":99.41,"close":99.41,"volume":1793053,"rsi_14":35.47,"sma_20":104.14,"sma_60":103.08,"sma_120":100.93},{"date":"2025-12-03","open":99.45,"high":99.94,"low":98.27,"close":99.37,"volume":2410095,"rsi_14":32.54,"sma_20":104.11,"sma_60":103.12,"sma_120":100.96},{"date":"2025-12-04","open":99.0,"high":99.68,"low":98.51,"close":98.77,"volume":2771819,"rsi_14":33.45,"sma_20":104.09,"sma_60":103.15,"sma_120":101.01},{"date":"2025-12-05","open":98.47,"high":98.91,"low":97.58,"close":97.8,"volume":2221751,"rsi_14":29.49,"sma_20":103.99,"sma_60":103.14,"sma_120":101.05},{"date":"2025-12-08","open":98.03,"high":98.29,"low":96.59,"close":97.27,"volume":2325545,"rsi_14":26.31,"sma_20":103.72,"sma_60":103.11,"sma_120":101.09},{"date":"2025-12-09","open":97.63,"high":98.18,"low":96.87,"close":97.0,"volume":1429912,"rsi_14":25.3,"sma_20":103.42,"sma_60":103.08,"sma_120":101.12},{"date":"2025-12-10","open":96.91,"high":97.37,"low":96.24,"close":96.44,"volume":986678,"rsi_14":28.14,"sma_20":103.05,"sma_60":103.07,"sma_120":101.15},{"date":"2025-12-11","open":96.4,"high":97.16,"low":95.77,"close":95.93,"volume":1544435,"rsi_14":24.1,"sma_20":102.62,"sma_60":103.04,"sma_120":101.16},{"date":"2025-12-12","open":95.51,"high":96.62,"low":95.26,"close":95.95,"volume":2198897,"rsi_14":16.82,"sma_20":102.25,"sma_60":103.01,"sma_120":101.16},{"date":"2025-12-15","open":96.51,"high":97.64,"low":96.21,"close":97.53,"volume":2741038,"rsi_14":25.9,"sma_20":101.94,"sma_60":103.01,"sma_120":101.2},{"date":"2025-12-16","open":97.54,"high":97.95,"low":96.52,"close":96.66,"volume":2971062,"rsi_14":23.41,"sma_20":101.57,"sma_60":102.99,"sma_120":101.22},{"date":"2025-12-17","open":96.63,"high":97.66,"low":96.49,"close":97.19,"volume":3425473,"rsi_14":19.97,"sma_20":101.25,"sma_60":102.95,"sma_120":101.24},{"date":"2025-12-18","open":97.58,"high":98.11,"low":97.31,"close":97.85,"volume":2810388,"rsi_14":22.09,"sma_20":101.06,"sma_60":102.92,"sma_120":101.27},{"date":"2025-12-19","open":97.73,"high":98.52,"low":97.12,"close":97.14,"volume":4461753,"rsi_14":27.8,"sma_20":100.82,"sma_60":102.89,"sma_120":101.29},{"date":"2025-12-22","open":96.74,"high":98.29,"low":96.63,"close":98.11,"volume":2043149,"rsi_14":39.4,"sma_20":100.56,"sma_60":102.84,"sma_120":101.32},{"date":"2025-12-23","open":98.04,"high":98.32,"low":97.33,"close":98.0,"volume":1474026,"rsi_14":39.12,"sma_20":100.29,"sma_60":102.77,"sma_120":101.35},{"date":"2025-12-24","open":98.0,"high":98.58,"low":97.88,"close":98.48,"volume":477857,"rsi_14":44.75,"sma_20":100.04,"sma_60":102.7,"sma_120":101.38},{"date":"2025-12-26","open":98.26,"high":98.58,"low":97.86,"close":98.45,"volume":644597,"rsi_14":49.71,"sma_20":99.73,"sma_60":102.64,"sma_120":101.42},{"date":"2025-12-29","open":98.52,"high":99.36,"low":98.45,"close":98.9,"volume":923787,"rsi_14":55.49,"sma_20":99.42,"sma_60":102.59,"sma_120":101.46},{"date":"2025-12-30","open":99.04,"high":99.71,"low":98.85,"close":99.37,"volume":1114312,"rsi_14":64.89,"sma_20":99.31,"sma_60":102.54,"sma_120":101.5},{"date":"2025-12-31","open":99.11,"high":99.72,"low":98.47,"close":98.5,"volume":936759,"rsi_14":62.49,"sma_20":99.23,"sma_60":102.46,"sma_120":101.53},{"date":"2026-01-02","open":98.38,"high":100.08,"low":97.68,"close":99.49,"volume":1322478,"rsi_14":70.4,"sma_20":99.2,"sma_60":102.39,"sma_120":101.57},{"date":"2026-01-05","open":99.0,"high":99.0,"low":96.56,"close":98.25,"volume":1703450,"rsi_14":61.55,"sma_20":99.13,"sma_60":102.33,"sma_120":101.6},{"date":"2026-01-06","open":98.44,"high":99.52,"low":98.25,"close":99.24,"volume":2538676,"rsi_14":59.16,"sma_20":99.17,"sma_60":102.29,"sma_120":101.63},{"date":"2026-01-07","open":99.9,"high":99.9,"low":97.46,"close":97.72,"volume":1445776,"rsi_14":55.31,"sma_20":99.16,"sma_60":102.21,"sma_120":101.65},{"date":"2026-01-08","open":97.57,"high":99.34,"low":97.57,"close":98.19,"volume":1340090,"rsi_14":55.0,"sma_20":99.22,"sma_60":102.14,"sma_120":101.65},{"date":"2026-01-09","open":98.78,"high":99.75,"low":98.41,"close":98.55,"volume":1451149,"rsi_14":53.63,"sma_20":99.33,"sma_60":102.07,"sma_120":101.66},{"date":"2026-01-12","open":98.51,"high":99.44,"low":98.35,"close":98.84,"volume":1379510,"rsi_14":59.19,"sma_20":99.47,"sma_60":101.98,"sma_120":101.65},{"date":"2026-01-13","open":98.95,"high":100.16,"low":98.54,"close":100.05,"volume":1419878,"rsi_14":60.25,"sma_20":99.68,"sma_60":101.92,"sma_120":101.66},{"date":"2026-01-14","open":100.31,"high":101.4,"low":99.53,"close":101.15,"volume":1212288,"rsi_14":65.03,"sma_20":99.86,"sma_60":101.87,"sma_120":101.69},{"date":"2026-01-15","open":101.56,"high":101.99,"low":101.01,"close":101.84,"volume":1083740,"rsi_14":65.71,"sma_20":100.13,"sma_60":101.83,"sma_120":101.71},{"date":"2026-01-16","open":101.49,"high":102.72,"low":101.14,"close":102.59,"volume":1875254,"rsi_14":68.14,"sma_20":100.4,"sma_60":101.82,"sma_120":101.76},{"date":"2026-01-20","open":102.54,"high":102.74,"low":101.51,"close":102.32,"volume":1609141,"rsi_14":65.26,"sma_20":100.63,"sma_60":101.79,"sma_120":101.79},{"date":"2026-01-21","open":103.01,"high":103.36,"low":101.87,"close":102.71,"volume":1422694,"rsi_14":65.01,"sma_20":100.91,"sma_60":101.78,"sma_120":101.83},{"date":"2026-01-22","open":102.64,"high":102.9,"low":101.06,"close":101.5,"volume":1500241,"rsi_14":63.06,"sma_20":101.08,"sma_60":101.76,"sma_120":101.84},{"date":"2026-01-23","open":101.16,"high":101.41,"low":100.19,"close":100.93,"volume":1195200,"rsi_14":56.51,"sma_20":101.23,"sma_60":101.72,"sma_120":101.84},{"date":"2026-01-26","open":101.78,"high":102.71,"low":101.32,"close":101.85,"volume":1350100,"rsi_14":66.76,"sma_20":101.4,"sma_60":101.72,"sma_120":101.84},{"date":"2026-01-27","open":101.75,"high":102.96,"low":101.46,"close":102.55,"volume":1249500,"rsi_14":65.82,"sma_20":101.61,"sma_60":101.75,"sma_120":101.86},{"date":"2026-01-28","open":102.49,"high":103.44,"low":101.94,"close":102.17,"volume":1087200,"rsi_14":73.91,"sma_20":101.77,"sma_60":101.76,"sma_120":101.88},{"date":"2026-01-29","open":102.48,"high":103.33,"low":101.41,"close":102.36,"volume":1199900,"rsi_14":73.11,"sma_20":101.92,"sma_60":101.79,"sma_120":101.89},{"date":"2026-01-30","open":102.06,"high":102.22,"low":100.6,"close":101.88,"volume":1865700,"rsi_14":68.18,"sma_20":102.1,"sma_60":101.82,"sma_120":101.9},{"date":"2026-02-02","open":102.19,"high":102.71,"low":100.76,"close":101.01,"volume":1610900,"rsi_14":61.16,"sma_20":102.17,"sma_60":101.83,"sma_120":101.91},{"date":"2026-02-03","open":100.81,"high":102.77,"low":100.81,"close":102.6,"volume":2182900,"rsi_14":62.6,"sma_20":102.39,"sma_60":101.87,"sma_120":101.94},{"date":"2026-02-04","open":103.24,"high":104.11,"low":102.86,"close":103.33,"volume":2097100,"rsi_14":61.2,"sma_20":102.6,"sma_60":101.92,"sma_120":101.96},{"date":"2026-02-05","open":103.94,"high":104.25,"low":103.04,"close":103.38,"volume":1667300,"rsi_14":58.5,"sma_20":102.89,"sma_60":101.92,"sma_120":101.99},{"date":"2026-02-06","open":104.28,"high":104.73,"low":102.56,"close":103.66,"volume":1871100,"rsi_14":56.23,"sma_20":103.16,"sma_60":101.93,"sma_120":102.02},{"date":"2026-02-09","open":103.5,"high":103.5,"low":102.54,"close":102.84,"volume":2888541,"rsi_14":64.17,"sma_20":101.33,"sma_60":101.75,"sma_120":101.86},{"date":"2026-02-10","open":102.87,"high":105.13,"low":102.87,"close":104.34,"volume":2574249,"rsi_14":75.2,"sma_20":101.62,"sma_60":101.79,"sma_120":101.88},{"date":"2026-02-11","open":104.52,"high":105.15,"low":103.57,"close":104.58,"volume":2384644,"rsi_14":73.54,"sma_20":101.93,"sma_60":101.86,"sma_120":101.91},{"date":"2026-02-12","open":106.98,"high":109.0,"low":105.21,"close":107.85,"volume":3044709,"rsi_14":88.7,"sma_20":102.39,"sma_60":101.97,"sma_120":101.98},{"date":"2026-02-13","open":107.67,"high":109.73,"low":107.59,"close":109.46,"volume":3059877,"rsi_14":89.6,"sma_20":102.9,"sma_60":102.12,"sma_120":102.05},{"date":"2026-02-17","open":110.76,"high":111.13,"low":108.86,"close":109.04,"volume":1413448,"rsi_14":86.65,"sma_20":103.43,"sma_60":102.27,"sma_120":102.13},{"date":"2026-02-18","open":109.06,"high":109.43,"low":106.79,"close":106.84,"volume":1848100,"rsi_14":66.37,"sma_20":105.17,"sma_60":102.29,"sma_120":102.41},{"date":"2026-02-19","open":107.25,"high":108.67,"low":107.25,"close":108.31,"volume":1526400,"rsi_14":69.14,"sma_20":105.46,"sma_60":102.39,"sma_120":102.48},{"date":"2026-02-20","open":108.66,"high":108.82,"low":107.32,"close":108.55,"volume":2071283,"rsi_14":71.82,"sma_20":105.81,"sma_60":102.49,"sma_120":102.57},{"date":"2026-02-23","open":109.06,"high":110.48,"low":108.7,"close":109.65,"volume":2957500,"rsi_14":77.83,"sma_20":106.26,"sma_60":102.59,"sma_120":102.66},{"date":"2026-02-24","open":109.53,"high":109.87,"low":108.03,"close":109.76,"volume":1686620,"rsi_14":83.5,"sma_20":104.48,"sma_60":102.57,"sma_120":102.28},{"date":"2026-02-25","open":110.02,"high":110.43,"low":108.12,"close":109.92,"volume":1688510,"rsi_14":82.45,"sma_20":105.02,"sma_60":102.73,"sma_120":102.36},{"date":"2026-02-26","open":110.44,"high":110.95,"low":110.0,"close":110.51,"volume":1713490,"rsi_14":82.23,"sma_20":105.67,"sma_60":102.85,"sma_120":102.45},{"date":"2026-02-27","open":110.96,"high":111.89,"low":110.59,"close":111.74,"volume":1748644,"rsi_14":82.81,"sma_20":106.35,"sma_60":103.0,"sma_120":102.56},{"date":"2026-03-02","open":111.51,"high":112.14,"low":111.26,"close":111.36,"volume":1982920,"rsi_14":81.93,"sma_20":107.0,"sma_60":103.12,"sma_120":102.66},{"date":"2026-03-03","open":109.98,"high":111.52,"low":108.0,"close":110.47,"volume":2077919,"rsi_14":76.84,"sma_20":107.59,"sma_60":103.23,"sma_120":102.75},{"date":"2026-03-04","open":110.56,"high":112.07,"low":109.78,"close":111.79,"volume":2114150,"rsi_14":85.22,"sma_20":108.18,"sma_60":103.37,"sma_120":102.84},{"date":"2026-03-05","open":111.26,"high":111.43,"low":109.44,"close":109.89,"volume":1496465,"rsi_14":73.06,"sma_20":108.62,"sma_60":103.48,"sma_120":102.92},{"date":"2026-03-06","open":109.34,"high":110.32,"low":108.62,"close":110.0,"volume":1860499,"rsi_14":70.45,"sma_20":109.04,"sma_60":103.58,"sma_120":103.0},{"date":"2026-03-09","open":109.64,"high":109.76,"low":108.44,"close":109.65,"volume":1697105,"rsi_14":68.36,"sma_20":109.4,"sma_60":103.68,"sma_120":103.09},{"date":"2026-03-10","open":109.12,"high":110.92,"low":109.02,"close":109.63,"volume":1969578,"rsi_14":54.49,"sma_20":109.73,"sma_60":103.81,"sma_120":103.17},{"date":"2026-03-11","open":109.19,"high":109.72,"low":108.32,"close":108.6,"volume":1252991,"rsi_14":42.66,"sma_20":109.99,"sma_60":103.91,"sma_120":103.24},{"date":"2026-03-12","open":108.8,"high":110.46,"low":108.37,"close":109.24,"volume":1922898,"rsi_14":47.32,"sma_20":110.34,"sma_60":104.0,"sma_120":103.32},{"date":"2026-03-13","open":110.36,"high":111.88,"low":109.85,"close":111.27,"volume":1524981,"rsi_14":57.82,"sma_20":110.73,"sma_60":104.12,"sma_120":103.43},{"date":"2026-03-16","open":112.22,"high":112.22,"low":110.51,"close":112.08,"volume":1577386,"rsi_14":56.49,"sma_20":111.09,"sma_60":104.25,"sma_120":103.54},{"date":"2026-03-17","open":112.77,"high":113.14,"low":111.23,"close":111.46,"volume":1419400,"rsi_14":52.86,"sma_20":111.4,"sma_60":104.35,"sma_120":103.64},{"date":"2026-03-18","open":110.5,"high":110.86,"low":109.78,"close":109.99,"volume":1504341,"rsi_14":45.29,"sma_20":111.47,"sma_60":104.43,"sma_120":103.72},{"date":"2026-03-19","open":109.29,"high":110.32,"low":107.36,"close":108.8,"volume":1973896,"rsi_14":36.33,"sma_20":111.4,"sma_60":104.53,"sma_120":103.8},{"date":"2026-03-20","open":108.75,"high":109.13,"low":104.93,"close":105.33,"volume":3376134,"rsi_14":29.72,"sma_20":111.17,"sma_60":104.61,"sma_120":103.85},{"date":"2026-03-23","open":106.4,"high":107.09,"low":105.43,"close":106.16,"volume":1465639,"rsi_14":34.73,"sma_20":111.02,"sma_60":104.7,"sma_120":103.91},{"date":"2026-03-24","open":105.65,"high":108.08,"low":105.61,"close":106.95,"volume":1463596,"rsi_14":32.78,"sma_20":110.84,"sma_60":104.82,"sma_120":103.98},{"date":"2026-03-25","open":107.84,"high":108.1,"low":106.89,"close":107.06,"volume":986163,"rsi_14":37.86,"sma_20":110.65,"sma_60":104.95,"sma_120":104.04},{"date":"2026-03-26","open":106.6,"high":107.99,"low":106.45,"close":107.82,"volume":1110092,"rsi_14":39.95,"sma_20":110.48,"sma_60":105.1,"sma_120":104.11},{"date":"2026-03-27","open":107.93,"high":108.81,"low":107.41,"close":107.97,"volume":1483618,"rsi_14":41.57,"sma_20":110.25,"sma_60":105.27,"sma_120":104.18},{"date":"2026-03-30","open":109.56,"high":109.8,"low":108.57,"close":108.92,"volume":1737480,"rsi_14":47.73,"sma_20":110.09,"sma_60":105.47,"sma_120":104.27},{"date":"2026-03-31","open":109.58,"high":109.58,"low":107.91,"close":109.16,"volume":1537259,"rsi_14":52.08,"sma_20":109.99,"sma_60":105.68,"sma_120":104.36},{"date":"2026-04-01","open":108.42,"high":110.22,"low":108.42,"close":110.03,"volume":1696675,"rsi_14":52.89,"sma_20":109.86,"sma_60":105.91,"sma_120":104.46},{"date":"2026-04-02","open":110.23,"high":111.51,"low":109.59,"close":110.91,"volume":1034246,"rsi_14":48.56,"sma_20":109.88,"sma_60":106.12,"sma_120":104.57},{"date":"2026-04-06","open":110.52,"high":111.65,"low":110.06,"close":110.67,"volume":1829981,"rsi_14":44.39,"sma_20":109.88,"sma_60":106.35,"sma_120":104.67},{"date":"2026-04-07","open":110.59,"high":111.8,"low":110.5,"close":110.56,"volume":1841268,"rsi_14":46.37,"sma_20":109.89,"sma_60":106.56,"sma_120":104.76},{"date":"2026-04-08","open":109.79,"high":112.1,"low":109.33,"close":112.08,"volume":1779914,"rsi_14":58.86,"sma_20":110.01,"sma_60":106.79,"sma_120":104.86},{"date":"2026-04-09","open":112.13,"high":114.73,"low":111.99,"close":113.53,"volume":1652691,"rsi_14":69.08,"sma_20":110.26,"sma_60":107.05,"sma_120":104.97},{"date":"2026-04-10","open":113.2,"high":113.75,"low":112.03,"close":112.67,"volume":1164212,"rsi_14":87.41,"sma_20":110.43,"sma_60":107.29,"sma_120":105.06},{"date":"2026-04-13","open":112.4,"high":112.51,"low":110.43,"close":111.01,"volume":1672297,"rsi_14":72.89,"sma_20":110.42,"sma_60":107.49,"sma_120":105.13},{"date":"2026-04-14","open":110.92,"high":111.54,"low":109.97,"close":111.09,"volume":1011944,"rsi_14":71.1,"sma_20":110.37,"sma_60":107.69,"sma_120":105.19},{"date":"2026-04-15","open":110.47,"high":110.75,"low":109.49,"close":109.98,"volume":1281426,"rsi_14":63.5,"sma_20":110.3,"sma_60":107.88,"sma_120":105.26},{"date":"2026-04-16","open":109.8,"high":111.58,"low":109.8,"close":111.51,"volume":1628133,"rsi_14":65.81,"sma_20":110.37,"sma_60":108.08,"sma_120":105.33},{"date":"2026-04-17","open":110.7,"high":112.25,"low":109.89,"close":111.93,"volume":1739603,"rsi_14":66.58,"sma_20":110.53,"sma_60":108.28,"sma_120":105.41},{"date":"2026-04-20","open":111.77,"high":112.34,"low":110.08,"close":110.5,"volume":1711940,"rsi_14":56.32,"sma_20":110.79,"sma_60":108.47,"sma_120":105.46},{"date":"2026-04-21","open":111.23,"high":111.24,"low":109.11,"close":109.2,"volume":1733733,"rsi_14":50.18,"sma_20":110.94,"sma_60":108.62,"sma_120":105.51},{"date":"2026-04-22","open":110.12,"high":110.47,"low":107.76,"close":108.49,"volume":2049647,"rsi_14":44.15,"sma_20":111.02,"sma_60":108.78,"sma_120":105.55},{"date":"2026-04-23","open":109.22,"high":111.49,"low":109.08,"close":111.28,"volume":1324648,"rsi_14":51.27,"sma_20":111.23,"sma_60":108.97,"sma_120":105.63},{"date":"2026-04-24","open":111.13,"high":111.56,"low":110.2,"close":110.35,"volume":1267992,"rsi_14":48.97,"sma_20":111.36,"sma_60":109.17,"sma_120":105.69},{"date":"2026-04-27","open":110.62,"high":111.47,"low":110.05,"close":111.14,"volume":1738352,"rsi_14":51.91,"sma_20":111.52,"sma_60":109.38,"sma_120":105.76},{"date":"2026-04-28","open":112.24,"high":112.51,"low":111.02,"close":111.43,"volume":1374111,"rsi_14":47.93,"sma_20":111.65,"sma_60":109.58,"sma_120":105.83},{"date":"2026-04-29","open":110.82,"high":111.53,"low":109.87,"close":110.52,"volume":1421391,"rsi_14":39.89,"sma_20":111.72,"sma_60":109.77,"sma_120":105.87},{"date":"2026-04-30","open":111.21,"high":113.04,"low":110.25,"close":112.87,"volume":1954675,"rsi_14":50.58,"sma_20":111.86,"sma_60":109.97,"sma_120":105.94},{"date":"2026-05-01","open":112.85,"high":114.79,"low":112.19,"close":112.78,"volume":2068555,"rsi_14":56.23,"sma_20":111.95,"sma_60":110.15,"sma_120":106.01},{"date":"2026-05-04","open":111.78,"high":113.03,"low":111.0,"close":111.61,"volume":1789819,"rsi_14":51.6,"sma_20":112.0,"sma_60":110.3,"sma_120":106.07},{"date":"2026-05-05","open":111.6,"high":112.43,"low":110.67,"close":110.87,"volume":1403354,"rsi_14":52.96,"sma_20":112.01,"sma_60":110.43,"sma_120":106.12},{"date":"2026-05-06","open":108.5,"high":110.73,"low":107.26,"close":108.83,"volume":2595343,"rsi_14":41.39,"sma_20":111.85,"sma_60":110.53,"sma_120":106.16},{"date":"2026-05-07","open":108.45,"high":108.54,"low":106.96,"close":108.02,"volume":1494861,"rsi_14":37.97,"sma_20":111.57,"sma_60":110.61,"sma_120":106.2},{"date":"2026-05-08","open":108.43,"high":108.91,"low":107.58,"close":108.32,"volume":1754862,"rsi_14":42.77,"sma_20":111.35,"sma_60":110.71,"sma_120":106.24},{"date":"2026-05-11","open":108.98,"high":109.72,"low":108.42,"close":109.23,"volume":1620964,"rsi_14":50.13,"sma_20":111.26,"sma_60":110.81,"sma_120":106.28},{"date":"2026-05-12","open":109.13,"high":109.4,"low":108.15,"close":108.73,"volume":2038283,"rsi_14":50.92,"sma_20":111.15,"sma_60":110.87,"sma_120":106.33},{"date":"2026-05-13","open":108.08,"high":108.7,"low":107.2,"close":108.34,"volume":1647072,"rsi_14":37.92,"sma_20":111.06,"sma_60":110.92,"sma_120":106.39},{"date":"2026-05-14","open":108.33,"high":108.84,"low":108.07,"close":108.84,"volume":1641933,"rsi_14":43.45,"sma_20":110.93,"sma_60":110.92,"sma_120":106.44},{"date":"2026-05-15","open":108.25,"high":108.62,"low":105.51,"close":105.63,"volume":2487029,"rsi_14":30.65,"sma_20":110.61,"sma_60":110.85,"sma_120":106.48},{"date":"2026-05-18","open":106.53,"high":107.33,"low":105.03,"close":106.64,"volume":1881484,"rsi_14":33.93,"sma_20":110.42,"sma_60":110.79,"sma_120":106.53},{"date":"2026-05-19","open":106.42,"high":108.55,"low":106.04,"close":108.25,"volume":1880210,"rsi_14":42.84,"sma_20":110.37,"sma_60":110.78,"sma_120":106.59},{"date":"2026-05-20","open":108.6,"high":108.97,"low":107.69,"close":107.94,"volume":2202242,"rsi_14":31.89,"sma_20":110.34,"sma_60":110.73,"sma_120":106.65},{"date":"2026-05-21","open":108.96,"high":109.73,"low":108.19,"close":109.08,"volume":1944504,"rsi_14":37.36,"sma_20":110.23,"sma_60":110.71,"sma_120":106.72},{"date":"2026-05-22","open":109.28,"high":110.8,"low":108.52,"close":110.52,"volume":1816627,"rsi_14":46.27,"sma_20":110.24,"sma_60":110.69,"sma_120":106.77},{"date":"2026-05-26","open":111.4,"high":111.4,"low":109.86,"close":110.26,"volume":1119264,"rsi_14":47.9,"sma_20":110.2,"sma_60":110.66,"sma_120":106.83},{"date":"2026-05-27","open":110.12,"high":110.69,"low":109.52,"close":110.35,"volume":1485640,"rsi_14":56.08,"sma_20":110.14,"sma_60":110.63,"sma_120":106.88},{"date":"2026-05-28","open":110.09,"high":110.54,"low":107.88,"close":108.18,"volume":1612679,"rsi_14":50.54,"sma_20":110.02,"sma_60":110.58,"sma_120":106.9},{"date":"2026-05-29","open":107.94,"high":108.34,"low":106.83,"close":107.23,"volume":3903214,"rsi_14":46.17,"sma_20":109.74,"sma_60":110.49,"sma_120":106.93},{"date":"2026-06-01","open":105.95,"high":106.23,"low":104.34,"close":104.37,"volume":1589893,"rsi_14":35.27,"sma_20":109.32,"sma_60":110.38,"sma_120":106.93},{"date":"2026-06-02","open":104.37,"high":106.3,"low":104.37,"close":106.04,"volume":1867494,"rsi_14":42.41,"sma_20":109.04,"sma_60":110.3,"sma_120":106.94},{"date":"2026-06-03","open":106.42,"high":107.97,"low":105.38,"close":105.5,"volume":1990892,"rsi_14":42.07,"sma_20":108.77,"sma_60":110.22,"sma_120":106.95},{"date":"2026-06-04","open":106.16,"high":107.1,"low":104.84,"close":106.25,"volume":1301422,"rsi_14":42.79,"sma_20":108.63,"sma_60":110.16,"sma_120":106.99},{"date":"2026-06-05","open":106.96,"high":109.37,"low":106.77,"close":108.52,"volume":2020165,"rsi_14":58.38,"sma_20":108.66,"sma_60":110.16,"sma_120":107.03},{"date":"2026-06-08","open":108.18,"high":108.81,"low":106.31,"close":106.41,"volume":1374234,"rsi_14":49.37,"sma_20":108.56,"sma_60":110.12,"sma_120":107.06},{"date":"2026-06-09","open":106.89,"high":108.58,"low":106.14,"close":107.99,"volume":1328618,"rsi_14":47.0,"sma_20":108.46,"sma_60":110.05,"sma_120":107.08},{"date":"2026-06-10","open":109.12,"high":109.45,"low":108.13,"close":108.77,"volume":1309651,"rsi_14":50.22,"sma_20":108.43,"sma_60":109.98,"sma_120":107.11},{"date":"2026-06-11","open":109.56,"high":110.25,"low":108.04,"close":108.25,"volume":1424735,"rsi_14":45.45,"sma_20":108.39,"sma_60":109.92,"sma_120":107.13},{"date":"2026-06-12","open":108.7,"high":109.66,"low":108.43,"close":109.0,"volume":1331549,"rsi_14":43.06,"sma_20":108.36,"sma_60":109.89,"sma_120":107.16},{"date":"2026-06-15","open":108.31,"high":110.11,"low":107.9,"close":109.57,"volume":1470019,"rsi_14":45.89,"sma_20":108.52,"sma_60":109.89,"sma_120":107.21},{"date":"2026-06-16","open":109.91,"high":111.36,"low":109.53,"close":110.48,"volume":1638410,"rsi_14":48.29,"sma_20":108.67,"sma_60":109.96,"sma_120":107.29},{"date":"2026-06-17","open":109.8,"high":110.58,"low":108.34,"close":108.92,"volume":1664361,"rsi_14":49.94,"sma_20":108.67,"sma_60":109.99,"sma_120":107.35},{"date":"2026-06-18","open":109.11,"high":110.09,"low":108.17,"close":108.67,"volume":2403604,"rsi_14":52.06,"sma_20":108.67,"sma_60":110.01,"sma_120":107.41},{"date":"2026-06-22","open":108.67,"high":110.33,"low":108.6,"close":109.7,"volume":2024001,"rsi_14":65.85,"sma_20":108.66,"sma_60":110.04,"sma_120":107.49},{"date":"2026-06-23","open":110.46,"high":111.94,"low":109.61,"close":111.7,"volume":2019617,"rsi_14":66.47,"sma_20":108.68,"sma_60":110.09,"sma_120":107.6},{"date":"2026-06-24","open":113.0,"high":113.47,"low":112.02,"close":113.32,"volume":1755384,"rsi_14":72.22,"sma_20":108.8,"sma_60":110.17,"sma_120":107.72},{"date":"2026-06-25","open":114.04,"high":114.8,"low":113.06,"close":114.53,"volume":2000222,"rsi_14":72.91,"sma_20":108.96,"sma_60":110.25,"sma_120":107.86},{"date":"2026-06-26","open":115.03,"high":118.32,"low":114.31,"close":118.32,"volume":4219338,"rsi_14":72.29,"sma_20":109.34,"sma_60":110.36,"sma_120":108.02},{"date":"2026-06-29","open":116.4,"high":117.39,"low":114.36,"close":114.59,"volume":3731107,"rsi_14":68.91,"sma_20":109.76,"sma_60":110.45,"sma_120":108.18},{"date":"2026-06-30","open":113.85,"high":114.54,"low":113.01,"close":113.04,"volume":1826399,"rsi_14":62.46,"sma_20":110.16,"sma_60":110.48,"sma_120":108.3},{"date":"2026-07-01","open":113.28,"high":113.42,"low":111.98,"close":112.19,"volume":3000344,"rsi_14":58.41,"sma_20":110.43,"sma_60":110.49,"sma_120":108.42},{"date":"2026-07-02","open":113.19,"high":115.24,"low":112.73,"close":115.02,"volume":1335568,"rsi_14":64.9,"sma_20":110.87,"sma_60":110.55,"sma_120":108.56},{"date":"2026-07-06","open":114.61,"high":114.82,"low":112.89,"close":112.99,"volume":1638783,"rsi_14":58.34,"sma_20":111.17,"sma_60":110.55,"sma_120":108.67},{"date":"2026-07-07","open":114.03,"high":116.4,"low":113.98,"close":114.43,"volume":1401294,"rsi_14":59.77,"sma_20":111.43,"sma_60":110.55,"sma_120":108.8},{"date":"2026-07-08","open":114.34,"high":114.72,"low":113.0,"close":113.19,"volume":1380943,"rsi_14":55.44,"sma_20":111.73,"sma_60":110.55,"sma_120":108.92},{"date":"2026-07-09","open":113.0,"high":113.24,"low":111.54,"close":111.77,"volume":1468759,"rsi_14":55.7,"sma_20":111.92,"sma_60":110.55,"sma_120":109.02},{"date":"2026-07-10","open":111.82,"high":113.26,"low":111.82,"close":112.94,"volume":1173943,"rsi_14":58.24,"sma_20":112.13,"sma_60":110.57,"sma_120":109.13},{"date":"2026-07-13","open":113.18,"high":114.14,"low":112.86,"close":113.43,"volume":1268535,"rsi_14":57.36,"sma_20":112.39,"sma_60":110.61,"sma_120":109.24},{"date":"2026-07-14","open":114.28,"high":114.86,"low":112.76,"close":112.95,"volume":1706656,"rsi_14":52.63,"sma_20":112.59,"sma_60":110.62,"sma_120":109.35},{"date":"2026-07-15","open":112.58,"high":113.33,"low":111.0,"close":111.38,"volume":1715013,"rsi_14":45.94,"sma_20":112.68,"sma_60":110.6,"sma_120":109.44},{"date":"2026-07-16","open":111.6,"high":113.1,"low":111.46,"close":113.1,"volume":1185668,"rsi_14":47.04,"sma_20":112.81,"sma_60":110.63,"sma_120":109.55},{"date":"2026-07-17","open":114.14,"high":115.08,"low":111.03,"close":111.55,"volume":2018212,"rsi_14":34.65,"sma_20":112.94,"sma_60":110.66,"sma_120":109.64},{"date":"2026-07-20","open":111.91,"high":112.65,"low":110.16,"close":110.42,"volume":1516338,"rsi_14":39.39,"sma_20":113.03,"sma_60":110.68,"sma_120":109.73},{"date":"2026-07-21","open":110.04,"high":110.46,"low":109.02,"close":109.94,"volume":1568138,"rsi_14":41.55,"sma_20":113.04,"sma_60":110.64,"sma_120":109.81},{"date":"2026-07-22","open":111.07,"high":112.16,"low":110.55,"close":112.01,"volume":950704,"rsi_14":49.54,"sma_20":113.06,"sma_60":110.66,"sma_120":109.91},{"date":"2026-07-23","open":111.76,"high":113.48,"low":111.66,"close":113.27,"volume":886703,"rsi_14":45.12,"sma_20":113.05,"sma_60":110.68,"sma_120":110.03},{"date":"2026-07-24","open":113.94,"high":114.82,"low":113.24,"close":113.78,"volume":1090736,"rsi_14":52.42,"sma_20":113.02,"sma_60":110.71,"sma_120":110.14},{"date":"2026-07-27","open":113.09,"high":113.9,"low":111.65,"close":112.11,"volume":1141903,"rsi_14":43.1,"sma_20":112.71,"sma_60":110.72,"sma_120":110.24},{"date":"2026-07-28","open":113.1,"high":114.75,"low":112.44,"close":112.51,"volume":1192006,"rsi_14":47.86,"sma_20":112.6,"sma_60":110.7,"sma_120":110.34},{"date":"2026-07-29","open":112.9,"high":112.9,"low":109.82,"close":109.97,"volume":1120606,"rsi_14":44.74,"sma_20":112.45,"sma_60":110.64,"sma_120":110.4},{"date":"2026-07-30","open":110.76,"high":110.76,"low":107.78,"close":108.75,"volume":1967036,"rsi_14":37.79,"sma_20":112.28,"sma_60":110.58,"sma_120":110.44},{"date":"2026-07-31","open":108.77,"high":110.25,"low":107.19,"close":109.61,"volume":2759039,"rsi_14":39.1,"sma_20":112.01,"sma_60":110.55,"sma_120":110.49},{"date":"2026-08-03","open":108.96,"high":110.56,"low":108.51,"close":109.5,"volume":2292224,"rsi_14":39.95,"sma_20":111.83,"sma_60":110.55,"sma_120":110.69},{"date":"2026-08-04","open":108.78,"high":109.95,"low":107.98,"close":109.44,"volume":1698363,"rsi_14":43.77,"sma_20":111.58,"sma_60":110.56,"sma_120":110.72},{"date":"2026-08-05","open":108.98,"high":109.57,"low":107.19,"close":108.95,"volume":1664287,"rsi_14":35.54,"sma_20":111.37,"sma_60":110.56,"sma_120":110.74},{"date":"2026-08-06","open":109.88,"high":110.09,"low":107.03,"close":108.27,"volume":1912608,"rsi_14":37.83,"sma_20":111.19,"sma_60":110.53,"sma_120":110.73},{"date":"2026-08-07","open":107.89,"high":109.56,"low":107.17,"close":108.84,"volume":1366774,"rsi_14":43.89,"sma_20":110.99,"sma_60":110.52,"sma_120":110.72},{"date":"2026-08-10","open":108.32,"high":108.67,"low":106.77,"close":107.0,"volume":1876562,"rsi_14":39.71,"sma_20":110.67,"sma_60":110.48,"sma_120":110.69},{"date":"2026-08-11","open":107.0,"high":108.12,"low":106.45,"close":107.82,"volume":1039014,"rsi_14":33.92,"sma_20":110.41,"sma_60":110.45,"sma_120":110.68},{"date":"2026-08-12","open":107.99,"high":108.92,"low":107.66,"close":108.82,"volume":1505997},{"date":"2026-08-13","open":109.42,"high":109.78,"low":108.86,"close":109.12,"volume":2363324,"rsi_14":31.45,"sma_20":110.08,"sma_60":110.52,"sma_120":110.67},{"date":"2026-08-14","open":108.93,"high":110.06,"low":108.93,"close":109.74,"volume":1002753,"rsi_14":39.7,"sma_20":109.99,"sma_60":110.53,"sma_120":110.65},{"date":"2026-08-17","open":109.24,"high":109.83,"low":108.68,"close":109.47,"volume":959838,"rsi_14":36.64,"sma_20":109.95,"sma_60":110.55,"sma_120":110.64},{"date":"2026-08-18","open":110.52,"high":110.94,"low":109.38,"close":109.67,"volume":1339263,"rsi_14":48.34,"sma_20":109.93,"sma_60":110.54,"sma_120":110.62},{"date":"2026-08-19","open":110.55,"high":110.84,"low":109.05,"close":109.28,"volume":1384379},{"date":"2026-08-20","open":108.63,"high":110.01,"low":108.36,"close":108.79,"volume":1731280,"rsi_14":44.83,"sma_20":109.57,"sma_60":110.47,"sma_120":110.56},{"date":"2026-08-21","open":108.9,"high":109.67,"low":106.05,"close":106.13,"volume":1587053,"rsi_14":33.78,"sma_20":109.19,"sma_60":110.39,"sma_120":110.51},{"date":"2026-08-24","open":106.4,"high":107.26,"low":105.74,"close":107.16,"volume":1265273,"rsi_14":39.96,"sma_20":108.94,"sma_60":110.36,"sma_120":110.47},{"date":"2026-08-25","open":107.41,"high":107.69,"low":106.69,"close":106.83,"volume":948176,"rsi_14":40.54,"sma_20":108.66,"sma_60":110.34,"sma_120":110.41},{"date":"2026-08-26","open":107.28,"high":108.12,"low":107.08,"close":107.75,"volume":956995},{"date":"2026-08-27","open":106.62,"high":107.05,"low":106.0,"close":106.75,"volume":1105330,"rsi_14":41.2,"sma_20":108.45,"sma_60":110.39,"sma_120":110.34},{"date":"2026-08-28","open":107.42,"high":107.42,"low":105.84,"close":106.12,"volume":1094599,"rsi_14":45.87,"sma_20":108.27,"sma_60":110.38,"sma_120":110.3},{"date":"2026-08-31","open":105.19,"high":106.39,"low":104.79,"close":106.01,"volume":1253342,"rsi_14":40.9,"sma_20":108.1,"sma_60":110.37,"sma_120":110.27},{"date":"2026-09-01","open":106.39,"high":106.76,"low":105.23,"close":106.09,"volume":1237458,"rsi_14":34.96,"sma_20":107.93,"sma_60":110.31,"sma_120":110.24},{"date":"2026-09-02","open":106.05,"high":106.37,"low":104.92,"close":105.89,"volume":1203079,"rsi_14":32.2,"sma_20":107.78,"sma_60":110.29,"sma_120":110.21},{"date":"2026-09-03","open":106.36,"high":107.25,"low":105.87,"close":106.41,"volume":1692748,"rsi_14":31.14,"sma_20":107.68,"sma_60":110.27,"sma_120":110.16},{"date":"2026-09-04","open":105.81,"high":106.97,"low":105.79,"close":106.47,"volume":1666227,"rsi_14":32.68,"sma_20":107.57,"sma_60":110.23,"sma_120":110.11},{"date":"2026-09-08","open":105.55,"high":107.4,"low":105.38,"close":106.73,"volume":1659811,"rsi_14":33.3,"sma_20":107.55,"sma_60":110.2,"sma_120":110.06},{"date":"2026-09-09","open":106.79,"high":107.12,"low":105.48,"close":106.25,"volume":1605939,"rsi_14":32.76,"sma_20":107.47,"sma_60":110.16,"sma_120":110.02},{"date":"2026-09-10","open":106.46,"high":107.08,"low":104.94,"close":104.95,"volume":1447873,"rsi_14":29.96,"sma_20":107.28,"sma_60":110.08,"sma_120":109.98},{"date":"2026-09-11","open":105.64,"high":105.94,"low":104.7,"close":104.9,"volume":888415,"rsi_14":41.18,"sma_20":107.07,"sma_60":109.99,"sma_120":109.97},{"date":"2026-09-14","open":105.18,"high":105.67,"low":103.77,"close":103.97,"volume":2364512,"rsi_14":26.78,"sma_20":106.78,"sma_60":109.9,"sma_120":109.95},{"date":"2026-09-15","open":104.03,"high":104.83,"low":102.62,"close":103.02,"volume":1239926},{"date":"2026-09-16","open":103.67,"high":104.17,"low":102.62,"close":103.04,"volume":1080913,"rsi_14":14.26,"sma_20":106.13,"sma_60":109.7,"sma_120":109.87},{"date":"2026-09-17","open":103.42,"high":104.23,"low":103.33,"close":103.9,"volume":1736791},{"date":"2026-09-18","open":102.53,"high":103.08,"low":102.21,"close":102.23,"volume":2845400,"rsi_14":23.97,"sma_20":105.53,"sma_60":109.38,"sma_120":109.78},{"date":"2026-09-21","open":102.03,"high":102.37,"low":101.53,"close":101.83,"volume":1852611,"rsi_14":23.14,"sma_20":105.32,"sma_60":109.17,"sma_120":109.71},{"date":"2026-09-22","open":101.67,"high":102.2,"low":101.24,"close":101.66,"volume":1669274,"rsi_14":21.86,"sma_20":105.04,"sma_60":108.9,"sma_120":109.64},{"date":"2026-09-23","open":101.13,"high":101.13,"low":99.57,"close":99.74,"volume":1398702,"rsi_14":17.94,"sma_20":104.69,"sma_60":108.65,"sma_120":109.55},{"date":"2026-09-24","open":100.07,"high":100.19,"low":99.14,"close":99.2,"volume":2330681,"rsi_14":12.49,"sma_20":104.26,"sma_60":108.42,"sma_120":109.45},{"date":"2026-09-25","open":99.06,"high":99.53,"low":98.25,"close":99.39,"volume":2427009,"rsi_14":13.74,"sma_20":103.89,"sma_60":108.2,"sma_120":109.35},{"date":"2026-09-28","open":99.29,"high":99.81,"low":98.61,"close":99.39,"volume":2392212},{"date":"2026-09-29","open":98.77,"high":100.62,"low":98.75,"close":100.25,"volume":2868641,"rsi_14":19.61,"sma_20":103.27,"sma_60":107.73,"sma_120":109.14},{"date":"2026-09-30","open":100.74,"high":100.99,"low":99.38,"close":99.38,"volume":2292528,"rsi_14":20.47,"sma_20":102.93,"sma_60":107.48,"sma_120":109.02},{"date":"2026-10-01","open":98.82,"high":99.71,"low":98.18,"close":99.64,"volume":2296372,"rsi_14":22.72,"sma_20":102.62,"sma_60":107.25,"sma_120":108.9},{"date":"2026-10-02","open":100.04,"high":101.04,"low":99.7,"close":99.94,"volume":2406734,"rsi_14":27.64,"sma_20":102.29,"sma_60":107.06,"sma_120":108.8},{"date":"2026-10-05","open":100.07,"high":100.33,"low":99.22,"close":99.7,"volume":2467094,"rsi_14":30.04,"sma_20":101.96,"sma_60":106.84,"sma_120":108.7},{"date":"2026-10-06","open":100.19,"high":101.71,"low":99.5,"close":101.68,"volume":2733984,"rsi_14":43.37,"sma_20":101.7,"sma_60":106.64,"sma_120":108.63},{"date":"2026-10-07","open":101.61,"high":102.08,"low":100.91,"close":101.32,"volume":3493295},{"date":"2026-10-08","open":101.17,"high":101.95,"low":100.56,"close":101.84,"volume":2769107,"rsi_14":47.67,"sma_20":101.3,"sma_60":106.29,"sma_120":108.45},{"date":"2026-10-09","open":101.49,"high":102.36,"low":101.46,"close":102.19,"volume":1482567,"rsi_14":52.1,"sma_20":101.17,"sma_60":106.11,"sma_120":108.37},{"date":"2026-10-12","open":102.25,"high":103.24,"low":101.74,"close":103.24,"volume":1226745,"rsi_14":58.32,"sma_20":101.13,"sma_60":105.97,"sma_120":108.31},{"date":"2026-10-13","open":104.02,"high":104.56,"low":102.2,"close":104.32,"volume":1523776,"rsi_14":76.79,"sma_20":101.2,"sma_60":105.87,"sma_120":108.27},{"date":"2026-10-14","open":104.42,"high":104.95,"low":103.44,"close":104.58,"volume":1370096,"rsi_14":82.35,"sma_20":101.27,"sma_60":105.78,"sma_120":108.21},{"date":"2026-10-15","open":106.15,"high":106.15,"low":103.68,"close":103.76,"volume":1395276,"rsi_14":74.5,"sma_20":101.26,"sma_60":105.64,"sma_120":108.15},{"date":"2026-10-16","open":104.35,"high":106.33,"low":103.78,"close":106.08,"volume":1942664,"rsi_14":79.68,"sma_20":101.46,"sma_60":105.52,"sma_120":108.1},{"date":"2026-10-19","open":105.46,"high":105.63,"low":103.7,"close":104.01,"volume":1474190,"rsi_14":64.93,"sma_20":101.56,"sma_60":105.36,"sma_120":108.03},{"date":"2026-10-20","open":104.81,"high":106.43,"low":104.68,"close":106.23,"volume":1685436,"rsi_14":74.86,"sma_20":101.8,"sma_60":105.26,"sma_120":107.99},{"date":"2026-10-21","open":106.89,"high":106.97,"low":106.27,"close":106.48,"volume":2444685,"rsi_14":74.76,"sma_20":102.13,"sma_60":105.16,"sma_120":107.93},{"date":"2026-10-22","open":106.99,"high":109.14,"low":106.94,"close":108.94,"volume":1610088,"rsi_14":78.15,"sma_20":102.62,"sma_60":105.14,"sma_120":107.89}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.36,"pbr":2.22,"per":20.32,"roa":0.61,"roe":2.29,"grade":"C","comment":"PER 20.32배, ROE 2.29%","revenue":8749000000.0,"analysis":"PER 20.3배입니다. ROE 2.3%입니다. 시가총액 301.47억. 매출 87.49억, 영업이익 21.76억.","eps_basis":"TTM","debt_ratio":0.11134653320669248,"market_cap":30149321047,"net_income":1563000000.0,"total_debt":1524000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":49.0,"total_assets":51216000000.0,"total_equity":13687000000.0,"profit_margin":17.86,"revenue_basis":"TTM","dividend_yield":2.64,"net_income_basis":"TTM","operating_income":2176000000.0,"operating_margin":24.87,"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 78 과매수 구간"],"backtest_top3":[],"current_price":108.94,"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":48.65},{"date":"2016-10-25","close":49.03},{"date":"2016-10-26","close":49.1},{"date":"2016-10-27","close":48.74},{"date":"2016-10-28","close":48.87},{"date":"2016-10-31","close":49.95},{"date":"2016-11-01","close":49.17},{"date":"2016-11-02","close":48.65},{"date":"2016-11-03","close":49.07},{"date":"2016-11-04","close":49.36},{"date":"2016-11-07","close":50.81},{"date":"2016-11-08","close":51.21},{"date":"2016-11-09","close":49.05},{"date":"2016-11-10","close":47.8},{"date":"2016-11-11","close":47.77},{"date":"2016-11-14","close":48.62},{"date":"2016-11-15","close":49.27},{"date":"2016-11-16","close":48.47},{"date":"2016-11-17","close":48.51},{"date":"2016-11-18","close":48.48},{"date":"2016-11-21","close":48.84},{"date":"2016-11-22","close":49.43},{"date":"2016-11-23","close":49.07},{"date":"2016-11-25","close":49.99},{"date":"2016-11-28","close":51.08},{"date":"2016-11-29","close":50.93},{"date":"2016-11-30","close":49.12},{"date":"2016-12-01","close":48.91},{"date":"2016-12-02","close":49.66},{"date":"2016-12-05","close":49.16},{"date":"2016-12-06","close":49.34},{"date":"2016-12-07","close":49.88},{"date":"2016-12-08","close":49.82},{"date":"2016-12-09","close":50.73},{"date":"2016-12-12","close":51.34},{"date":"2016-12-13","close":51.92},{"date":"2016-12-14","close":50.7},{"date":"2016-12-15","close":51.1},{"date":"2016-12-16","close":51.6},{"date":"2016-12-19","close":51.89},{"date":"2016-12-20","close":52.19},{"date":"2016-12-21","close":51.95},{"date":"2016-12-22","close":52.41},{"date":"2016-12-23","close":52.45},{"date":"2016-12-27","close":52.56},{"date":"2016-12-28","close":51.82},{"date":"2016-12-29","close":52.56},{"date":"2016-12-30","close":52.46},{"date":"2017-01-03","close":52.38},{"date":"2017-01-04","close":52.44},{"date":"2017-01-05","close":52.7},{"date":"2017-01-06","close":53.1},{"date":"2017-01-09","close":51.99},{"date":"2017-01-10","close":51.97},{"date":"2017-01-11","close":52.2},{"date":"2017-01-12","close":51.96},{"date":"2017-01-13","close":51.97},{"date":"2017-01-17","close":52.55},{"date":"2017-01-18","close":52.36},{"date":"2017-01-19","close":51.81},{"date":"2017-01-20","close":52.05},{"date":"2017-01-23","close":51.98},{"date":"2017-01-24","close":52.06},{"date":"2017-01-25","close":51.9},{"date":"2017-01-26","close":52.08},{"date":"2017-01-27","close":51.82},{"date":"2017-01-30","close":51.69},{"date":"2017-01-31","close":52.65},{"date":"2017-02-01","close":51.75},{"date":"2017-02-02","close":52.59},{"date":"2017-02-03","close":52.69},{"date":"2017-02-06","close":52.65},{"date":"2017-02-07","close":52.68},{"date":"2017-02-08","close":53.12},{"date":"2017-02-09","close":52.9},{"date":"2017-02-10","close":52.93},{"date":"2017-02-13","close":53.05},{"date":"2017-02-14","close":52.65},{"date":"2017-02-15","close":52.54},{"date":"2017-02-16","close":52.94},{"date":"2017-02-17","close":53.37},{"date":"2017-02-21","close":53.89},{"date":"2017-02-22","close":53.97},{"date":"2017-02-23","close":54.07},{"date":"2017-02-24","close":54.58},{"date":"2017-02-27","close":54.29},{"date":"2017-02-28","close":54.69},{"date":"2017-03-01","close":54.76},{"date":"2017-03-02","close":55.12},{"date":"2017-03-03","close":54.89},{"date":"2017-03-06","close":54.89},{"date":"2017-03-07","close":54.82},{"date":"2017-03-08","close":54.12},{"date":"2017-03-09","close":54.12},{"date":"2017-03-10","close":53.89},{"date":"2017-03-13","close":54.19},{"date":"2017-03-14","close":54.02},{"date":"2017-03-15","close":54.79},{"date":"2017-03-16","close":54.35},{"date":"2017-03-17","close":55.05},{"date":"2017-03-20","close":54.69},{"date":"2017-03-21","close":55.49},{"date":"2017-03-22","close":56.04},{"date":"2017-03-23","close":56.05},{"date":"2017-03-24","close":56.19},{"date":"2017-03-27","close":56.05},{"date":"2017-03-28","close":55.31},{"date":"2017-03-29","close":55.13},{"date":"2017-03-30","close":54.69},{"date":"2017-03-31","close":54.59},{"date":"2017-04-03","close":54.57},{"date":"2017-04-04","close":54.72},{"date":"2017-04-05","close":55.05},{"date":"2017-04-06","close":54.71},{"date":"2017-04-07","close":54.52},{"date":"2017-04-10","close":54.71},{"date":"2017-04-11","close":54.79},{"date":"2017-04-12","close":55.39},{"date":"2017-04-13","close":54.99},{"date":"2017-04-17","close":55.43},{"date":"2017-04-18","close":55.34},{"date":"2017-04-19","close":54.89},{"date":"2017-04-20","close":54.54},{"date":"2017-04-21","close":55.09},{"date":"2017-04-24","close":55.43},{"date":"2017-04-25","close":55.08},{"date":"2017-04-26","close":55.16},{"date":"2017-04-27","close":55.03},{"date":"2017-04-28","close":54.69},{"date":"2017-05-01","close":54.27},{"date":"2017-05-02","close":54.25},{"date":"2017-05-03","close":54.24},{"date":"2017-05-04","close":54.81},{"date":"2017-05-05","close":54.78},{"date":"2017-05-08","close":54.63},{"date":"2017-05-09","close":54.21},{"date":"2017-05-10","close":54.45},{"date":"2017-05-11","close":54.45},{"date":"2017-05-12","close":54.93},{"date":"2017-05-15","close":55.17},{"date":"2017-05-16","close":54.66},{"date":"2017-05-17","close":54.43},{"date":"2017-05-18","close":55.3},{"date":"2017-05-19","close":55.6},{"date":"2017-05-22","close":56.42},{"date":"2017-05-23","close":56.46},{"date":"2017-05-24","close":56.14},{"date":"2017-05-25","close":56.05},{"date":"2017-05-26","close":56.15},{"date":"2017-05-30","close":56.46},{"date":"2017-05-31","close":56.75},{"date":"2017-06-01","close":56.8},{"date":"2017-06-02","close":57.17},{"date":"2017-06-05","close":56.88},{"date":"2017-06-06","close":56.82},{"date":"2017-06-07","close":56.89},{"date":"2017-06-08","close":56.35},{"date":"2017-06-09","close":56.29},{"date":"2017-06-12","close":56.13},{"date":"2017-06-13","close":56.29},{"date":"2017-06-14","close":56.41},{"date":"2017-06-15","close":56.48},{"date":"2017-06-16","close":57.08},{"date":"2017-06-19","close":56.79},{"date":"2017-06-20","close":57.09},{"date":"2017-06-21","close":56.47},{"date":"2017-06-22","close":56.27},{"date":"2017-06-23","close":55.94},{"date":"2017-06-26","close":56.43},{"date":"2017-06-27","close":55.89},{"date":"2017-06-28","close":55.33},{"date":"2017-06-29","close":54.7},{"date":"2017-06-30","close":54.67},{"date":"2017-07-03","close":54.13},{"date":"2017-07-05","close":53.86},{"date":"2017-07-06","close":53.75},{"date":"2017-07-07","close":54.14},{"date":"2017-07-10","close":53.95},{"date":"2017-07-11","close":53.81},{"date":"2017-07-12","close":54.4},{"date":"2017-07-13","close":54.09},{"date":"2017-07-14","close":54.43},{"date":"2017-07-17","close":54.89},{"date":"2017-07-18","close":55.36},{"date":"2017-07-19","close":55.66},{"date":"2017-07-20","close":56.14},{"date":"2017-07-21","close":56.53},{"date":"2017-07-24","close":55.92},{"date":"2017-07-25","close":55.8},{"date":"2017-07-26","close":56.34},{"date":"2017-07-27","close":56.27},{"date":"2017-07-28","close":56.16},{"date":"2017-07-31","close":56.1},{"date":"2017-08-01","close":56.53},{"date":"2017-08-02","close":56.73},{"date":"2017-08-03","close":57.0},{"date":"2017-08-04","close":57.5},{"date":"2017-08-07","close":57.94},{"date":"2017-08-08","close":58.43},{"date":"2017-08-09","close":58.08},{"date":"2017-08-10","close":58.54},{"date":"2017-08-11","close":57.95},{"date":"2017-08-14","close":58.45},{"date":"2017-08-15","close":58.83},{"date":"2017-08-16","close":59.14},{"date":"2017-08-17","close":58.91},{"date":"2017-08-18","close":59.21},{"date":"2017-08-21","close":59.26},{"date":"2017-08-22","close":59.91},{"date":"2017-08-23","close":60.25},{"date":"2017-08-24","close":60.26},{"date":"2017-08-25","close":60.37},{"date":"2017-08-28","close":60.57},{"date":"2017-08-29","close":60.42},{"date":"2017-08-30","close":60.3},{"date":"2017-08-31","close":59.99},{"date":"2017-09-01","close":59.8},{"date":"2017-09-05","close":59.86},{"date":"2017-09-06","close":59.47},{"date":"2017-09-07","close":59.88},{"date":"2017-09-08","close":60.09},{"date":"2017-09-11","close":60.91},{"date":"2017-09-12","close":59.45},{"date":"2017-09-13","close":58.89},{"date":"2017-09-14","close":59.56},{"date":"2017-09-15","close":59.81},{"date":"2017-09-18","close":59.25},{"date":"2017-09-19","close":59.25},{"date":"2017-09-20","close":58.74},{"date":"2017-09-21","close":58.81},{"date":"2017-09-22","close":58.51},{"date":"2017-09-25","close":59.38},{"date":"2017-09-26","close":59.14},{"date":"2017-09-27","close":57.92},{"date":"2017-09-28","close":58.36},{"date":"2017-09-29","close":57.84},{"date":"2017-10-02","close":58.39},{"date":"2017-10-03","close":57.93},{"date":"2017-10-04","close":58.55},{"date":"2017-10-05","close":58.84},{"date":"2017-10-06","close":58.78},{"date":"2017-10-09","close":59.15},{"date":"2017-10-10","close":59.86},{"date":"2017-10-11","close":59.78},{"date":"2017-10-12","close":60.34},{"date":"2017-10-13","close":60.41},{"date":"2017-10-16","close":60.64},{"date":"2017-10-17","close":60.95},{"date":"2017-10-18","close":61.01},{"date":"2017-10-19","close":61.56},{"date":"2017-10-20","close":61.56},{"date":"2017-10-23","close":61.72},{"date":"2017-10-24","close":61.73},{"date":"2017-10-25","close":61.14},{"date":"2017-10-26","close":61.38},{"date":"2017-10-27","close":61.8},{"date":"2017-10-30","close":61.83},{"date":"2017-10-31","close":61.99},{"date":"2017-11-01","close":61.8},{"date":"2017-11-02","close":62.32},{"date":"2017-11-03","close":62.19},{"date":"2017-11-06","close":62.12},{"date":"2017-11-07","close":62.87},{"date":"2017-11-08","close":62.66},{"date":"2017-11-09","close":62.82},{"date":"2017-11-10","close":62.48},{"date":"2017-11-13","close":63.39},{"date":"2017-11-14","close":64.54},{"date":"2017-11-15","close":64.05},{"date":"2017-11-16","close":63.64},{"date":"2017-11-17","close":63.3},{"date":"2017-11-20","close":63.16},{"date":"2017-11-21","close":63.16},{"date":"2017-11-22","close":62.92},{"date":"2017-11-24","close":62.98},{"date":"2017-11-27","close":63.39},{"date":"2017-11-28","close":63.85},{"date":"2017-11-29","close":63.68},{"date":"2017-11-30","close":63.96},{"date":"2017-12-01","close":63.75},{"date":"2017-12-04","close":63.09},{"date":"2017-12-05","close":62.48},{"date":"2017-12-06","close":62.71},{"date":"2017-12-07","close":62.67},{"date":"2017-12-08","close":63.19},{"date":"2017-12-11","close":63.66},{"date":"2017-12-12","close":61.36},{"date":"2017-12-13","close":61.25},{"date":"2017-12-14","close":60.83},{"date":"2017-12-15","close":60.94},{"date":"2017-12-18","close":60.41},{"date":"2017-12-19","close":59.49},{"date":"2017-12-20","close":58.69},{"date":"2017-12-21","close":58.37},{"date":"2017-12-22","close":58.69},{"date":"2017-12-26","close":58.3},{"date":"2017-12-27","close":58.7},{"date":"2017-12-28","close":59.15},{"date":"2017-12-29","close":58.99},{"date":"2018-01-02","close":45.8364},{"date":"2018-01-03","close":45.6009},{"date":"2018-01-04","close":45.0828},{"date":"2018-01-05","close":45.0514},{"date":"2018-01-08","close":45.5852},{"date":"2018-01-09","close":44.9964},{"date":"2018-01-10","close":44.337},{"date":"2018-01-11","close":44.078},{"date":"2018-01-12","close":43.5834},{"date":"2018-01-16","close":43.5363},{"date":"2018-01-17","close":43.7954},{"date":"2018-01-18","close":43.4814},{"date":"2018-01-19","close":43.3008},{"date":"2018-01-22","close":43.4107},{"date":"2018-01-23","close":44.0152},{"date":"2018-01-24","close":43.7561},{"date":"2018-01-25","close":44.5411},{"date":"2018-01-26","close":44.6824},{"date":"2018-01-29","close":43.866},{"date":"2018-01-30","close":44.0309},{"date":"2018-01-31","close":44.4548},{"date":"2018-02-01","close":43.3401},{"date":"2018-02-02","close":43.0889},{"date":"2018-02-05","close":42.508},{"date":"2018-02-06","close":41.6052},{"date":"2018-02-07","close":41.7544},{"date":"2018-02-08","close":41.2834},{"date":"2018-02-09","close":43.5049},{"date":"2018-02-12","close":43.2302},{"date":"2018-02-13","close":43.3714},{"date":"2018-02-14","close":42.924},{"date":"2018-02-15","close":44.1643},{"date":"2018-02-16","close":44.2114},{"date":"2018-02-20","close":43.238},{"date":"2018-02-21","close":42.7042},{"date":"2018-02-22","close":42.8534},{"date":"2018-02-23","close":44.2349},{"date":"2018-02-26","close":43.764},{"date":"2018-02-27","close":43.0889},{"date":"2018-02-28","close":42.6257},{"date":"2018-03-01","close":42.3588},{"date":"2018-03-02","close":42.4137},{"date":"2018-03-05","close":43.2694},{"date":"2018-03-06","close":42.3431},{"date":"2018-03-07","close":42.0605},{"date":"2018-03-08","close":42.2803},{"date":"2018-03-09","close":42.3823},{"date":"2018-03-12","close":42.7121},{"date":"2018-03-13","close":42.8213},{"date":"2018-03-14","close":43.2488},{"date":"2018-03-15","close":43.3596},{"date":"2018-03-16","close":43.9296},{"date":"2018-03-19","close":43.7001},{"date":"2018-03-20","close":43.6446},{"date":"2018-03-21","close":43.4626},{"date":"2018-03-22","close":43.4784},{"date":"2018-03-23","close":42.758},{"date":"2018-03-26","close":43.423},{"date":"2018-03-27","close":44.2384},{"date":"2018-03-28","close":44.2859},{"date":"2018-03-29","close":44.8321},{"date":"2018-04-02","close":44.8796},{"date":"2018-04-03","close":45.2359},{"date":"2018-04-04","close":44.9746},{"date":"2018-04-05","close":45.4734},{"date":"2018-04-06","close":45.228},{"date":"2018-04-09","close":45.0934},{"date":"2018-04-10","close":44.4917},{"date":"2018-04-11","close":44.3413},{"date":"2018-04-12","close":43.803},{"date":"2018-04-13","close":43.9455},{"date":"2018-04-16","close":44.6184},{"date":"2018-04-17","close":45.038},{"date":"2018-04-18","close":44.7767},{"date":"2018-04-19","close":45.0063},{"date":"2018-04-20","close":44.5471},{"date":"2018-04-23","close":44.8321},{"date":"2018-04-24","close":45.2834},{"date":"2018-04-25","close":45.2913},{"date":"2018-04-26","close":45.8138},{"date":"2018-04-27","close":46.3917},{"date":"2018-04-30","close":46.4076},{"date":"2018-05-01","close":46.178},{"date":"2018-05-02","close":46.2176},{"date":"2018-05-03","close":46.5026},{"date":"2018-05-04","close":46.6292},{"date":"2018-05-07","close":46.3442},{"date":"2018-05-08","close":45.0538},{"date":"2018-05-09","close":44.5076},{"date":"2018-05-10","close":44.6026},{"date":"2018-05-11","close":45.0221},{"date":"2018-05-14","close":44.8005},{"date":"2018-05-15","close":44.6659},{"date":"2018-05-16","close":44.2859},{"date":"2018-05-17","close":44.2067},{"date":"2018-05-18","close":44.5392},{"date":"2018-05-21","close":44.6026},{"date":"2018-05-22","close":44.8876},{"date":"2018-05-23","close":45.8296},{"date":"2018-05-24","close":46.5342},{"date":"2018-05-25","close":46.6055},{"date":"2018-05-29","close":46.5738},{"date":"2018-05-30","close":47.0171},{"date":"2018-05-31","close":46.8588},{"date":"2018-06-01","close":46.0038},{"date":"2018-06-04","close":45.9009},{"date":"2018-06-05","close":45.4496},{"date":"2018-06-06","close":44.7846},{"date":"2018-06-07","close":45.0459},{"date":"2018-06-08","close":44.8796},{"date":"2018-06-11","close":44.1355},{"date":"2018-06-12","close":44.7485},{"date":"2018-06-13","close":44.509},{"date":"2018-06-14","close":44.996},{"date":"2018-06-15","close":45.4749},{"date":"2018-06-18","close":46.0097},{"date":"2018-06-19","close":46.5206},{"date":"2018-06-20","close":46.5445},{"date":"2018-06-21","close":46.7042},{"date":"2018-06-22","close":46.8399},{"date":"2018-06-25","close":47.6141},{"date":"2018-06-26","close":47.8456},{"date":"2018-06-27","close":48.2847},{"date":"2018-06-28","close":48.564},{"date":"2018-06-29","close":48.572},{"date":"2018-07-02","close":48.8674},{"date":"2018-07-03","close":48.8753},{"date":"2018-07-05","close":49.1308},{"date":"2018-07-06","close":49.5139},{"date":"2018-07-09","close":47.8696},{"date":"2018-07-10","close":48.2926},{"date":"2018-07-11","close":48.9951},{"date":"2018-07-12","close":48.9871},{"date":"2018-07-13","close":49.003},{"date":"2018-07-16","close":48.9631},{"date":"2018-07-17","close":48.9073},{"date":"2018-07-18","close":48.7476},{"date":"2018-07-19","close":49.2585},{"date":"2018-07-20","close":48.9631},{"date":"2018-07-23","close":48.6359},{"date":"2018-07-24","close":48.6917},{"date":"2018-07-25","close":48.9791},{"date":"2018-07-26","close":49.6097},{"date":"2018-07-27","close":49.4421},{"date":"2018-07-30","close":49.027},{"date":"2018-07-31","close":49.5379},{"date":"2018-08-01","close":48.9791},{"date":"2018-08-02","close":49.3064},{"date":"2018-08-03","close":49.8492},{"date":"2018-08-06","close":49.945},{"date":"2018-08-07","close":49.9609},{"date":"2018-08-08","close":49.9689},{"date":"2018-08-09","close":50.1525},{"date":"2018-08-10","close":50.1126},{"date":"2018-08-13","close":50.2802},{"date":"2018-08-14","close":50.368},{"date":"2018-08-15","close":50.7751},{"date":"2018-08-16","close":51.4456},{"date":"2018-08-17","close":51.6931},{"date":"2018-08-20","close":51.5414},{"date":"2018-08-21","close":51.2541},{"date":"2018-08-22","close":50.7352},{"date":"2018-08-23","close":50.807},{"date":"2018-08-24","close":51.0784},{"date":"2018-08-27","close":50.5835},{"date":"2018-08-28","close":50.4638},{"date":"2018-08-29","close":50.6554},{"date":"2018-08-30","close":50.7272},{"date":"2018-08-31","close":50.4718},{"date":"2018-09-04","close":50.8869},{"date":"2018-09-05","close":51.8447},{"date":"2018-09-06","close":52.3795},{"date":"2018-09-07","close":52.156},{"date":"2018-09-10","close":52.6031},{"date":"2018-09-11","close":52.5291},{"date":"2018-09-12","close":52.5452},{"date":"2018-09-13","close":52.8185},{"date":"2018-09-14","close":52.5773},{"date":"2018-09-17","close":52.4407},{"date":"2018-09-18","close":52.296},{"date":"2018-09-19","close":51.3716},{"date":"2018-09-20","close":51.5484},{"date":"2018-09-21","close":51.7816},{"date":"2018-09-24","close":51.251},{"date":"2018-09-25","close":50.6562},{"date":"2018-09-26","close":49.9489},{"date":"2018-09-27","close":50.2945},{"date":"2018-09-28","close":50.817},{"date":"2018-10-01","close":50.8732},{"date":"2018-10-02","close":51.7253},{"date":"2018-10-03","close":51.1948},{"date":"2018-10-04","close":51.3635},{"date":"2018-10-05","close":52.3281},{"date":"2018-10-08","close":52.7702},{"date":"2018-10-09","close":53.3168},{"date":"2018-10-10","close":53.0033},{"date":"2018-10-11","close":51.4761},{"date":"2018-10-12","close":51.2832},{"date":"2018-10-15","close":51.2993},{"date":"2018-10-16","close":52.0709},{"date":"2018-10-17","close":52.0548},{"date":"2018-10-18","close":52.1995},{"date":"2018-10-19","close":53.0918},{"date":"2018-10-22","close":52.7702},{"date":"2018-10-23","close":52.6416},{"date":"2018-10-24","close":53.6866},{"date":"2018-10-25","close":52.8024},{"date":"2018-10-26","close":51.7655},{"date":"2018-10-29","close":52.4085},{"date":"2018-10-30","close":52.2478},{"date":"2018-10-31","close":51.9102},{"date":"2018-11-01","close":51.7253},{"date":"2018-11-02","close":51.1305},{"date":"2018-11-05","close":51.9664},{"date":"2018-11-06","close":52.304},{"date":"2018-11-07","close":53.0837},{"date":"2018-11-08","close":53.2927},{"date":"2018-11-09","close":54.1126},{"date":"2018-11-12","close":54.9727},{"date":"2018-11-13","close":55.3264},{"date":"2018-11-14","close":55.254},{"date":"2018-11-15","close":55.7765},{"date":"2018-11-16","close":55.7042},{"date":"2018-11-19","close":56.0578},{"date":"2018-11-20","close":55.463},{"date":"2018-11-21","close":54.2734},{"date":"2018-11-23","close":54.4582},{"date":"2018-11-26","close":54.5145},{"date":"2018-11-27","close":55.2058},{"date":"2018-11-28","close":54.7476},{"date":"2018-11-29","close":54.5145},{"date":"2018-11-30","close":55.1576},{"date":"2018-12-03","close":56.1061},{"date":"2018-12-04","close":56.299},{"date":"2018-12-06","close":56.3955},{"date":"2018-12-07","close":56.6044},{"date":"2018-12-10","close":56.8375},{"date":"2018-12-11","close":56.882},{"date":"2018-12-12","close":56.5179},{"date":"2018-12-13","close":57.0034},{"date":"2018-12-14","close":56.4936},{"date":"2018-12-17","close":54.4705},{"date":"2018-12-18","close":54.5271},{"date":"2018-12-19","close":54.3895},{"date":"2018-12-20","close":54.2439},{"date":"2018-12-21","close":54.1711},{"date":"2018-12-24","close":51.1768},{"date":"2018-12-26","close":52.0751},{"date":"2018-12-27","close":52.8439},{"date":"2018-12-28","close":52.5526},{"date":"2018-12-31","close":52.7872},{"date":"2019-01-02","close":51.4115},{"date":"2019-01-03","close":51.541},{"date":"2019-01-04","close":52.2693},{"date":"2019-01-07","close":51.6705},{"date":"2019-01-08","close":52.4878},{"date":"2019-01-09","close":52.0994},{"date":"2019-01-10","close":53.2566},{"date":"2019-01-11","close":53.0462},{"date":"2019-01-14","close":52.5688},{"date":"2019-01-15","close":53.4427},{"date":"2019-01-16","close":53.9526},{"date":"2019-01-17","close":54.2682},{"date":"2019-01-18","close":54.4138},{"date":"2019-01-22","close":54.689},{"date":"2019-01-23","close":55.1098},{"date":"2019-01-24","close":55.6358},{"date":"2019-01-25","close":54.9803},{"date":"2019-01-28","close":54.7537},{"date":"2019-01-29","close":54.6},{"date":"2019-01-30","close":54.9803},{"date":"2019-01-31","close":56.1133},{"date":"2019-02-01","close":55.7167},{"date":"2019-02-04","close":55.83},{"date":"2019-02-05","close":55.7086},{"date":"2019-02-06","close":55.7491},{"date":"2019-02-07","close":56.4208},{"date":"2019-02-08","close":57.0277},{"date":"2019-02-11","close":57.2624},{"date":"2019-02-12","close":56.8011},{"date":"2019-02-13","close":56.6959},{"date":"2019-02-14","close":55.8624},{"date":"2019-02-15","close":56.3884},{"date":"2019-02-19","close":56.7202},{"date":"2019-02-20","close":56.9711},{"date":"2019-02-21","close":57.6184},{"date":"2019-02-22","close":58.4115},{"date":"2019-02-25","close":57.3595},{"date":"2019-02-26","close":56.8254},{"date":"2019-02-27","close":56.9872},{"date":"2019-02-28","close":57.6508},{"date":"2019-03-01","close":57.4},{"date":"2019-03-04","close":57.6994},{"date":"2019-03-05","close":57.5132},{"date":"2019-03-06","close":57.5132},{"date":"2019-03-07","close":57.6346},{"date":"2019-03-08","close":58.0231},{"date":"2019-03-11","close":58.7271},{"date":"2019-03-12","close":58.9511},{"date":"2019-03-13","close":59.4154},{"date":"2019-03-14","close":59.1466},{"date":"2019-03-15","close":59.4969},{"date":"2019-03-18","close":59.0652},{"date":"2019-03-19","close":58.6497},{"date":"2019-03-20","close":58.8371},{"date":"2019-03-21","close":59.6761},{"date":"2019-03-22","close":60.0752},{"date":"2019-03-25","close":60.5233},{"date":"2019-03-26","close":60.8898},{"date":"2019-03-27","close":60.5966},{"date":"2019-03-28","close":59.839},{"date":"2019-03-29","close":59.9123},{"date":"2019-04-01","close":59.2932},{"date":"2019-04-02","close":59.1059},{"date":"2019-04-03","close":58.8452},{"date":"2019-04-04","close":58.2913},{"date":"2019-04-05","close":58.9674},{"date":"2019-04-08","close":58.3809},{"date":"2019-04-09","close":58.666},{"date":"2019-04-10","close":58.2425},{"date":"2019-04-11","close":58.5194},{"date":"2019-04-12","close":58.6335},{"date":"2019-04-15","close":58.6742},{"date":"2019-04-16","close":57.713},{"date":"2019-04-17","close":57.5175},{"date":"2019-04-18","close":57.4116},{"date":"2019-04-22","close":57.4442},{"date":"2019-04-23","close":57.9574},{"date":"2019-04-24","close":58.6416},{"date":"2019-04-25","close":58.8615},{"date":"2019-04-26","close":58.7964},{"date":"2019-04-29","close":58.1284},{"date":"2019-04-30","close":59.277},{"date":"2019-05-01","close":58.8452},{"date":"2019-05-02","close":58.9267},{"date":"2019-05-03","close":59.4236},{"date":"2019-05-06","close":59.2607},{"date":"2019-05-07","close":59.2199},{"date":"2019-05-08","close":58.1284},{"date":"2019-05-09","close":58.5683},{"date":"2019-05-10","close":59.7006},{"date":"2019-05-13","close":60.7676},{"date":"2019-05-14","close":60.1567},{"date":"2019-05-15","close":60.0508},{"date":"2019-05-16","close":60.4744},{"date":"2019-05-17","close":60.8573},{"date":"2019-05-20","close":60.841},{"date":"2019-05-21","close":60.5151},{"date":"2019-05-22","close":60.9876},{"date":"2019-05-23","close":61.6718},{"date":"2019-05-24","close":61.403},{"date":"2019-05-28","close":60.5396},{"date":"2019-05-29","close":59.6191},{"date":"2019-05-30","close":59.3991},{"date":"2019-05-31","close":59.7413},{"date":"2019-06-03","close":60.6699},{"date":"2019-06-04","close":60.6454},{"date":"2019-06-05","close":62.0221},{"date":"2019-06-06","close":62.3398},{"date":"2019-06-07","close":61.8103},{"date":"2019-06-10","close":61.8429},{"date":"2019-06-11","close":61.4207},{"date":"2019-06-12","close":62.4945},{"date":"2019-06-13","close":62.47},{"date":"2019-06-14","close":62.8798},{"date":"2019-06-17","close":62.4618},{"date":"2019-06-18","close":62.6503},{"date":"2019-06-19","close":63.0356},{"date":"2019-06-20","close":63.4126},{"date":"2019-06-21","close":63.4864},{"date":"2019-06-24","close":63.0356},{"date":"2019-06-25","close":62.7733},{"date":"2019-06-26","close":61.2568},{"date":"2019-06-27","close":61.1912},{"date":"2019-06-28","close":61.5683},{"date":"2019-07-01","close":61.6503},{"date":"2019-07-02","close":62.2159},{"date":"2019-07-03","close":62.7241},{"date":"2019-07-05","close":62.6667},{"date":"2019-07-08","close":62.6831},{"date":"2019-07-09","close":62.7978},{"date":"2019-07-10","close":62.8306},{"date":"2019-07-11","close":62.8552},{"date":"2019-07-12","close":62.429},{"date":"2019-07-15","close":62.5356},{"date":"2019-07-16","close":62.4864},{"date":"2019-07-17","close":62.9044},{"date":"2019-07-18","close":63.2487},{"date":"2019-07-19","close":62.2814},{"date":"2019-07-22","close":62.5274},{"date":"2019-07-23","close":62.4864},{"date":"2019-07-24","close":62.6503},{"date":"2019-07-25","close":62.5028},{"date":"2019-07-26","close":62.7815},{"date":"2019-07-29","close":62.9946},{"date":"2019-07-30","close":62.47},{"date":"2019-07-31","close":62.0437},{"date":"2019-08-01","close":62.8224},{"date":"2019-08-02","close":62.0847},{"date":"2019-08-05","close":61.5191},{"date":"2019-08-06","close":61.4781},{"date":"2019-08-07","close":61.6585},{"date":"2019-08-08","close":62.5601},{"date":"2019-08-09","close":62.8634},{"date":"2019-08-12","close":62.8224},{"date":"2019-08-13","close":62.7159},{"date":"2019-08-14","close":61.6831},{"date":"2019-08-15","close":62.1421},{"date":"2019-08-16","close":62.8224},{"date":"2019-08-19","close":63.093},{"date":"2019-08-20","close":62.8388},{"date":"2019-08-21","close":63.0519},{"date":"2019-08-22","close":62.97},{"date":"2019-08-23","close":61.7486},{"date":"2019-08-26","close":62.1749},{"date":"2019-08-27","close":62.0929},{"date":"2019-08-28","close":62.0929},{"date":"2019-08-29","close":63.2405},{"date":"2019-08-30","close":63.2405},{"date":"2019-09-03","close":64.3389},{"date":"2019-09-04","close":64.3389},{"date":"2019-09-05","close":63.2323},{"date":"2019-09-06","close":62.4536},{"date":"2019-09-09","close":61.6257},{"date":"2019-09-10","close":61.2173},{"date":"2019-09-11","close":61.6793},{"date":"2019-09-12","close":63.1064},{"date":"2019-09-13","close":63.1889},{"date":"2019-09-16","close":63.6591},{"date":"2019-09-17","close":63.9643},{"date":"2019-09-18","close":64.7397},{"date":"2019-09-19","close":64.8882},{"date":"2019-09-20","close":65.2017},{"date":"2019-09-23","close":65.1439},{"date":"2019-09-24","close":65.6306},{"date":"2019-09-25","close":66.2081},{"date":"2019-09-26","close":66.3071},{"date":"2019-09-27","close":65.9936},{"date":"2019-09-30","close":66.0349},{"date":"2019-10-01","close":65.7131},{"date":"2019-10-02","close":64.9625},{"date":"2019-10-03","close":64.7562},{"date":"2019-10-04","close":65.6059},{"date":"2019-10-07","close":65.1192},{"date":"2019-10-08","close":63.8653},{"date":"2019-10-09","close":63.7993},{"date":"2019-10-10","close":63.3951},{"date":"2019-10-11","close":63.5601},{"date":"2019-10-14","close":62.9332},{"date":"2019-10-15","close":62.529},{"date":"2019-10-16","close":62.4629},{"date":"2019-10-17","close":62.529},{"date":"2019-10-18","close":63.2054},{"date":"2019-10-21","close":63.2384},{"date":"2019-10-22","close":63.5601},{"date":"2019-10-23","close":63.5683},{"date":"2019-10-24","close":63.9231},{"date":"2019-10-25","close":63.1806},{"date":"2019-10-28","close":62.5619},{"date":"2019-10-29","close":63.0899},{"date":"2019-10-30","close":63.9973},{"date":"2019-10-31","close":64.0963},{"date":"2019-11-01","close":63.8158},{"date":"2019-11-04","close":62.7682},{"date":"2019-11-05","close":61.836},{"date":"2019-11-06","close":62.331},{"date":"2019-11-07","close":61.5638},{"date":"2019-11-08","close":60.8873},{"date":"2019-11-11","close":61.1183},{"date":"2019-11-12","close":61.2091},{"date":"2019-11-13","close":62.3475},{"date":"2019-11-14","close":63.1311},{"date":"2019-11-15","close":63.2054},{"date":"2019-11-18","close":62.4712},{"date":"2019-11-19","close":62.2402},{"date":"2019-11-20","close":62.2567},{"date":"2019-11-21","close":62.0257},{"date":"2019-11-22","close":61.8278},{"date":"2019-11-25","close":61.1843},{"date":"2019-11-26","close":61.1513},{"date":"2019-11-27","close":61.1926},{"date":"2019-11-29","close":61.3163},{"date":"2019-12-02","close":60.7801},{"date":"2019-12-03","close":60.8873},{"date":"2019-12-04","close":61.3411},{"date":"2019-12-05","close":61.9433},{"date":"2019-12-06","close":62.0257},{"date":"2019-12-09","close":61.8278},{"date":"2019-12-10","close":61.9399},{"date":"2019-12-11","close":62.2388},{"date":"2019-12-12","close":62.0395},{"date":"2019-12-13","close":62.297},{"date":"2019-12-16","close":62.9115},{"date":"2019-12-17","close":62.7869},{"date":"2019-12-18","close":63.1356},{"date":"2019-12-19","close":62.654},{"date":"2019-12-20","close":63.584},{"date":"2019-12-23","close":62.8118},{"date":"2019-12-24","close":62.9031},{"date":"2019-12-26","close":62.8118},{"date":"2019-12-27","close":63.3599},{"date":"2019-12-30","close":63.5758},{"date":"2019-12-31","close":63.7751},{"date":"2020-01-02","close":63.1523},{"date":"2020-01-03","close":63.1772},{"date":"2020-01-06","close":63.2353},{"date":"2020-01-07","close":63.4678},{"date":"2020-01-08","close":63.3599},{"date":"2020-01-09","close":63.6007},{"date":"2020-01-10","close":63.9495},{"date":"2020-01-13","close":64.4643},{"date":"2020-01-14","close":64.4477},{"date":"2020-01-15","close":64.9376},{"date":"2020-01-16","close":65.7763},{"date":"2020-01-17","close":66.2248},{"date":"2020-01-21","close":66.4573},{"date":"2020-01-22","close":66.3576},{"date":"2020-01-23","close":66.6815},{"date":"2020-01-24","close":66.7562},{"date":"2020-01-27","close":66.5237},{"date":"2020-01-28","close":66.6981},{"date":"2020-01-29","close":67.2794},{"date":"2020-01-30","close":68.0101},{"date":"2020-01-31","close":68.1347},{"date":"2020-02-03","close":68.6163},{"date":"2020-02-04","close":68.3174},{"date":"2020-02-05","close":68.6578},{"date":"2020-02-06","close":69.0647},{"date":"2020-02-07","close":69.4218},{"date":"2020-02-10","close":69.7374},{"date":"2020-02-11","close":69.9782},{"date":"2020-02-12","close":70.2273},{"date":"2020-02-13","close":71.2072},{"date":"2020-02-14","close":72.0708},{"date":"2020-02-18","close":72.0376},{"date":"2020-02-19","close":71.3151},{"date":"2020-02-20","close":71.1324},{"date":"2020-02-21","close":70.8667},{"date":"2020-02-24","close":70.4349},{"date":"2020-02-25","close":69.3886},{"date":"2020-02-26","close":70.7588},{"date":"2020-02-27","close":67.7361},{"date":"2020-02-28","close":65.602},{"date":"2020-03-02","close":70.1027},{"date":"2020-03-03","close":69.0564},{"date":"2020-03-04","close":72.3033},{"date":"2020-03-05","close":71.4563},{"date":"2020-03-06","close":70.875},{"date":"2020-03-09","close":67.761},{"date":"2020-03-10","close":69.0017},{"date":"2020-03-11","close":67.5647},{"date":"2020-03-12","close":60.4882},{"date":"2020-03-13","close":63.6213},{"date":"2020-03-16","close":55.0994},{"date":"2020-03-17","close":64.9079},{"date":"2020-03-18","close":63.6213},{"date":"2020-03-19","close":60.0538},{"date":"2020-03-20","close":52.5763},{"date":"2020-03-23","close":51.273},{"date":"2020-03-24","close":54.548},{"date":"2020-03-25","close":56.4278},{"date":"2020-03-26","close":60.814},{"date":"2020-03-27","close":62.0255},{"date":"2020-03-30","close":65.3089},{"date":"2020-03-31","close":60.8475},{"date":"2020-04-01","close":56.5866},{"date":"2020-04-02","close":59.8783},{"date":"2020-04-03","close":57.4387},{"date":"2020-04-06","close":62.0673},{"date":"2020-04-07","close":59.7614},{"date":"2020-04-08","close":63.5043},{"date":"2020-04-09","close":66.0024},{"date":"2020-04-13","close":63.3455},{"date":"2020-04-14","close":64.4734},{"date":"2020-04-15","close":63.0782},{"date":"2020-04-16","close":64.5486},{"date":"2020-04-17","close":65.0248},{"date":"2020-04-20","close":61.19},{"date":"2020-04-21","close":61.8417},{"date":"2020-04-22","close":64.1476},{"date":"2020-04-23","close":61.9837},{"date":"2020-04-24","close":61.5242},{"date":"2020-04-27","close":61.3404},{"date":"2020-04-28","close":62.0339},{"date":"2020-04-29","close":62.343},{"date":"2020-04-30","close":60.7806},{"date":"2020-05-01","close":59.6945},{"date":"2020-05-04","close":59.6862},{"date":"2020-05-05","close":60.2793},{"date":"2020-05-06","close":58.3494},{"date":"2020-05-07","close":58.1907},{"date":"2020-05-08","close":59.2016},{"date":"2020-05-11","close":59.1765},{"date":"2020-05-12","close":57.6225},{"date":"2020-05-13","close":57.1046},{"date":"2020-05-14","close":57.4137},{"date":"2020-05-15","close":57.4471},{"date":"2020-05-18","close":60.3462},{"date":"2020-05-19","close":59.0261},{"date":"2020-05-20","close":58.7588},{"date":"2020-05-21","close":57.8983},{"date":"2020-05-22","close":58.3327},{"date":"2020-05-26","close":59.1181},{"date":"2020-05-27","close":58.9092},{"date":"2020-05-28","close":61.7749},{"date":"2020-05-29","close":62.4349},{"date":"2020-06-01","close":62.1341},{"date":"2020-06-02","close":62.5853},{"date":"2020-06-03","close":63.5628},{"date":"2020-06-04","close":61.8166},{"date":"2020-06-05","close":63.145},{"date":"2020-06-08","close":64.5152},{"date":"2020-06-09","close":63.2917},{"date":"2020-06-10","close":62.947},{"date":"2020-06-11","close":60.4076},{"date":"2020-06-12","close":60.3319},{"date":"2020-06-15","close":60.828},{"date":"2020-06-16","close":61.0046},{"date":"2020-06-17","close":60.9289},{"date":"2020-06-18","close":60.9289},{"date":"2020-06-19","close":58.6922},{"date":"2020-06-22","close":59.3817},{"date":"2020-06-23","close":58.8604},{"date":"2020-06-24","close":58.4063},{"date":"2020-06-25","close":57.8598},{"date":"2020-06-26","close":57.9355},{"date":"2020-06-29","close":58.6334},{"date":"2020-06-30","close":59.1631},{"date":"2020-07-01","close":60.9541},{"date":"2020-07-02","close":61.5764},{"date":"2020-07-06","close":61.6689},{"date":"2020-07-07","close":61.6689},{"date":"2020-07-08","close":62.1734},{"date":"2020-07-09","close":61.9295},{"date":"2020-07-10","close":62.6779},{"date":"2020-07-13","close":63.5356},{"date":"2020-07-14","close":64.3849},{"date":"2020-07-15","close":63.8467},{"date":"2020-07-16","close":64.5699},{"date":"2020-07-17","close":66.2095},{"date":"2020-07-20","close":65.4107},{"date":"2020-07-21","close":65.5873},{"date":"2020-07-22","close":67.4456},{"date":"2020-07-23","close":67.7063},{"date":"2020-07-24","close":66.8654},{"date":"2020-07-27","close":66.4366},{"date":"2020-07-28","close":66.9915},{"date":"2020-07-29","close":67.3951},{"date":"2020-07-30","close":66.8906},{"date":"2020-07-31","close":67.4708},{"date":"2020-08-03","close":66.6636},{"date":"2020-08-04","close":69.1105},{"date":"2020-08-05","close":67.6474},{"date":"2020-08-06","close":68.1603},{"date":"2020-08-07","close":69.1021},{"date":"2020-08-10","close":70.0018},{"date":"2020-08-11","close":68.2444},{"date":"2020-08-12","close":68.9339},{"date":"2020-08-13","close":68.421},{"date":"2020-08-14","close":68.3369},{"date":"2020-08-17","close":68.4715},{"date":"2020-08-18","close":68.2613},{"date":"2020-08-19","close":68.236},{"date":"2020-08-20","close":67.6642},{"date":"2020-08-21","close":67.8745},{"date":"2020-08-24","close":68.3201},{"date":"2020-08-25","close":66.9327},{"date":"2020-08-26","close":65.9573},{"date":"2020-08-27","close":66.3693},{"date":"2020-08-28","close":66.1423},{"date":"2020-08-31","close":66.5207},{"date":"2020-09-01","close":65.9909},{"date":"2020-09-02","close":67.4624},{"date":"2020-09-03","close":66.5122},{"date":"2020-09-04","close":66.3945},{"date":"2020-09-08","close":65.4933},{"date":"2020-09-09","close":66.3226},{"date":"2020-09-10","close":64.698},{"date":"2020-09-11","close":64.8164},{"date":"2020-09-14","close":65.138},{"date":"2020-09-15","close":65.578},{"date":"2020-09-16","close":65.9503},{"date":"2020-09-17","close":65.6795},{"date":"2020-09-18","close":65.0364},{"date":"2020-09-21","close":64.8333},{"date":"2020-09-22","close":65.2057},{"date":"2020-09-23","close":63.9787},{"date":"2020-09-24","close":64.901},{"date":"2020-09-25","close":66.1788},{"date":"2020-09-28","close":66.3564},{"date":"2020-09-29","close":66.8642},{"date":"2020-09-30","close":66.9149},{"date":"2020-10-01","close":67.5749},{"date":"2020-10-02","close":67.5326},{"date":"2020-10-05","close":68.3026},{"date":"2020-10-06","close":68.7934},{"date":"2020-10-07","close":68.2773},{"date":"2020-10-08","close":69.1573},{"date":"2020-10-09","close":69.428},{"date":"2020-10-12","close":69.8427},{"date":"2020-10-13","close":68.6665},{"date":"2020-10-14","close":68.8357},{"date":"2020-10-15","close":68.6665},{"date":"2020-10-16","close":69.7157},{"date":"2020-10-19","close":69.0811},{"date":"2020-10-20","close":69.5042},{"date":"2020-10-21","close":69.6311},{"date":"2020-10-22","close":70.2573},{"date":"2020-10-23","close":70.5619},{"date":"2020-10-26","close":71.1288},{"date":"2020-10-27","close":71.2388},{"date":"2020-10-28","close":68.8526},{"date":"2020-10-29","close":68.8273},{"date":"2020-10-30","close":68.6411},{"date":"2020-11-02","close":70.4096},{"date":"2020-11-03","close":71.3488},{"date":"2020-11-04","close":70.6127},{"date":"2020-11-05","close":69.7834},{"date":"2020-11-06","close":69.2588},{"date":"2020-11-09","close":70.2657},{"date":"2020-11-10","close":69.775},{"date":"2020-11-11","close":69.6988},{"date":"2020-11-12","close":68.8273},{"date":"2020-11-13","close":69.4873},{"date":"2020-11-16","close":71.3573},{"date":"2020-11-17","close":68.2011},{"date":"2020-11-18","close":66.898},{"date":"2020-11-19","close":66.2972},{"date":"2020-11-20","close":66.3818},{"date":"2020-11-23","close":67.1011},{"date":"2020-11-24","close":66.9065},{"date":"2020-11-25","close":68.1842},{"date":"2020-11-27","close":66.8388},{"date":"2020-11-30","close":65.8149},{"date":"2020-12-01","close":66.4326},{"date":"2020-12-02","close":66.4157},{"date":"2020-12-03","close":65.9249},{"date":"2020-12-04","close":65.2226},{"date":"2020-12-07","close":66.1703},{"date":"2020-12-08","close":65.8083},{"date":"2020-12-09","close":66.2683},{"date":"2020-12-10","close":65.8764},{"date":"2020-12-11","close":65.9872},{"date":"2020-12-14","close":65.7913},{"date":"2020-12-15","close":67.0604},{"date":"2020-12-16","close":66.4386},{"date":"2020-12-17","close":67.0689},{"date":"2020-12-18","close":67.1711},{"date":"2020-12-21","close":65.655},{"date":"2020-12-22","close":65.2035},{"date":"2020-12-23","close":64.4965},{"date":"2020-12-24","close":65.1354},{"date":"2020-12-28","close":65.3739},{"date":"2020-12-29","close":65.2206},{"date":"2020-12-30","close":65.5613},{"date":"2020-12-31","close":66.4897},{"date":"2021-01-04","close":64.8458},{"date":"2021-01-05","close":64.5306},{"date":"2021-01-06","close":65.0672},{"date":"2021-01-07","close":63.2359},{"date":"2021-01-08","close":63.8833},{"date":"2021-01-11","close":63.9173},{"date":"2021-01-12","close":63.2359},{"date":"2021-01-13","close":64.3092},{"date":"2021-01-14","close":63.023},{"date":"2021-01-15","close":63.3637},{"date":"2021-01-19","close":62.1712},{"date":"2021-01-20","close":61.7879},{"date":"2021-01-21","close":61.1065},{"date":"2021-01-22","close":62.0775},{"date":"2021-01-25","close":63.9514},{"date":"2021-01-26","close":64.0621},{"date":"2021-01-27","close":63.9599},{"date":"2021-01-28","close":62.9548},{"date":"2021-01-29","close":61.9412},{"date":"2021-02-01","close":62.0434},{"date":"2021-02-02","close":61.9838},{"date":"2021-02-03","close":61.9583},{"date":"2021-02-04","close":62.9719},{"date":"2021-02-05","close":63.2019},{"date":"2021-02-08","close":61.8305},{"date":"2021-02-09","close":62.4012},{"date":"2021-02-10","close":62.5545},{"date":"2021-02-11","close":61.8049},{"date":"2021-02-12","close":62.4182},{"date":"2021-02-16","close":61.8901},{"date":"2021-02-17","close":62.4352},{"date":"2021-02-18","close":63.1081},{"date":"2021-02-19","close":61.609},{"date":"2021-02-22","close":60.4762},{"date":"2021-02-23","close":61.2087},{"date":"2021-02-24","close":60.8169},{"date":"2021-02-25","close":60.8254},{"date":"2021-02-26","close":59.8544},{"date":"2021-03-01","close":60.8935},{"date":"2021-03-02","close":61.2513},{"date":"2021-03-03","close":60.5869},{"date":"2021-03-04","close":60.6295},{"date":"2021-03-05","close":62.0605},{"date":"2021-03-08","close":63.1933},{"date":"2021-03-09","close":64.1201},{"date":"2021-03-10","close":65.3816},{"date":"2021-03-11","close":65.2786},{"date":"2021-03-12","close":66.3341},{"date":"2021-03-15","close":67.6385},{"date":"2021-03-16","close":67.3553},{"date":"2021-03-17","close":67.0292},{"date":"2021-03-18","close":67.3982},{"date":"2021-03-19","close":67.6213},{"date":"2021-03-22","close":66.9091},{"date":"2021-03-23","close":68.6339},{"date":"2021-03-24","close":69.5006},{"date":"2021-03-25","close":70.0155},{"date":"2021-03-26","close":69.904},{"date":"2021-03-29","close":70.9423},{"date":"2021-03-30","close":69.7924},{"date":"2021-03-31","close":69.8182},{"date":"2021-04-01","close":69.535},{"date":"2021-04-05","close":69.9297},{"date":"2021-04-06","close":69.9383},{"date":"2021-04-07","close":69.7667},{"date":"2021-04-08","close":69.6036},{"date":"2021-04-09","close":69.1059},{"date":"2021-04-12","close":69.269},{"date":"2021-04-13","close":70.6076},{"date":"2021-04-14","close":70.8994},{"date":"2021-04-15","close":71.7232},{"date":"2021-04-16","close":72.2896},{"date":"2021-04-19","close":71.9034},{"date":"2021-04-20","close":73.7055},{"date":"2021-04-21","close":73.0104},{"date":"2021-04-22","close":72.7787},{"date":"2021-04-23","close":72.753},{"date":"2021-04-26","close":72.2553},{"date":"2021-04-27","close":71.6117},{"date":"2021-04-28","close":71.7833},{"date":"2021-04-29","close":72.2038},{"date":"2021-04-30","close":72.8045},{"date":"2021-05-03","close":73.0791},{"date":"2021-05-04","close":73.1048},{"date":"2021-05-05","close":72.384},{"date":"2021-05-06","close":73.0705},{"date":"2021-05-07","close":72.9246},{"date":"2021-05-10","close":73.6626},{"date":"2021-05-11","close":71.5602},{"date":"2021-05-12","close":70.7364},{"date":"2021-05-13","close":71.6632},{"date":"2021-05-14","close":71.8262},{"date":"2021-05-17","close":71.5688},{"date":"2021-05-18","close":72.0236},{"date":"2021-05-19","close":72.2638},{"date":"2021-05-20","close":72.5127},{"date":"2021-05-21","close":73.0362},{"date":"2021-05-24","close":72.65},{"date":"2021-05-25","close":71.8434},{"date":"2021-05-26","close":72.0321},{"date":"2021-05-27","close":71.8005},{"date":"2021-05-28","close":72.2553},{"date":"2021-06-01","close":72.2381},{"date":"2021-06-02","close":73.1306},{"date":"2021-06-03","close":73.4223},{"date":"2021-06-04","close":73.9115},{"date":"2021-06-07","close":73.9115},{"date":"2021-06-08","close":73.1947},{"date":"2021-06-09","close":73.7215},{"date":"2021-06-10","close":74.1447},{"date":"2021-06-11","close":74.0929},{"date":"2021-06-14","close":74.136},{"date":"2021-06-15","close":74.3951},{"date":"2021-06-16","close":72.4692},{"date":"2021-06-17","close":72.9701},{"date":"2021-06-18","close":70.9146},{"date":"2021-06-21","close":72.0201},{"date":"2021-06-22","close":71.2687},{"date":"2021-06-23","close":70.5519},{"date":"2021-06-24","close":70.1719},{"date":"2021-06-25","close":70.5951},{"date":"2021-06-28","close":70.7505},{"date":"2021-06-29","close":69.0146},{"date":"2021-06-30","close":69.1268},{"date":"2021-07-01","close":69.6969},{"date":"2021-07-02","close":69.6969},{"date":"2021-07-06","close":70.3014},{"date":"2021-07-07","close":71.096},{"date":"2021-07-08","close":70.8714},{"date":"2021-07-09","close":70.7505},{"date":"2021-07-12","close":71.5796},{"date":"2021-07-13","close":71.3637},{"date":"2021-07-14","close":71.8733},{"date":"2021-07-15","close":72.6074},{"date":"2021-07-16","close":73.4624},{"date":"2021-07-19","close":72.5296},{"date":"2021-07-20","close":72.5296},{"date":"2021-07-21","close":71.0787},{"date":"2021-07-22","close":71.2428},{"date":"2021-07-23","close":72.0201},{"date":"2021-07-26","close":71.8992},{"date":"2021-07-27","close":73.4019},{"date":"2021-07-28","close":72.711},{"date":"2021-07-29","close":72.7801},{"date":"2021-07-30","close":72.4778},{"date":"2021-08-02","close":73.2465},{"date":"2021-08-03","close":73.9374},{"date":"2021-08-04","close":73.6265},{"date":"2021-08-05","close":74.3865},{"date":"2021-08-06","close":75.017},{"date":"2021-08-09","close":75.7511},{"date":"2021-08-10","close":75.7252},{"date":"2021-08-11","close":76.1397},{"date":"2021-08-12","close":75.9324},{"date":"2021-08-13","close":76.727},{"date":"2021-08-16","close":77.392},{"date":"2021-08-17","close":77.7115},{"date":"2021-08-18","close":77.107},{"date":"2021-08-19","close":77.3575},{"date":"2021-08-20","close":77.3747},{"date":"2021-08-23","close":75.6129},{"date":"2021-08-24","close":75.2588},{"date":"2021-08-25","close":75.4315},{"date":"2021-08-26","close":75.6733},{"date":"2021-08-27","close":76.0188},{"date":"2021-08-30","close":76.4247},{"date":"2021-08-31","close":75.7597},{"date":"2021-09-01","close":76.6579},{"date":"2021-09-02","close":76.8479},{"date":"2021-09-03","close":76.0965},{"date":"2021-09-07","close":74.8624},{"date":"2021-09-08","close":76.8526},{"date":"2021-09-09","close":76.3746},{"date":"2021-09-10","close":75.6185},{"date":"2021-09-13","close":74.819},{"date":"2021-09-14","close":74.6799},{"date":"2021-09-15","close":74.1672},{"date":"2021-09-16","close":73.9152},{"date":"2021-09-17","close":72.655},{"date":"2021-09-20","close":72.5159},{"date":"2021-09-21","close":72.064},{"date":"2021-09-22","close":72.6289},{"date":"2021-09-23","close":72.4029},{"date":"2021-09-24","close":72.6289},{"date":"2021-09-27","close":71.4383},{"date":"2021-09-28","close":70.7604},{"date":"2021-09-29","close":71.5599},{"date":"2021-09-30","close":70.3954},{"date":"2021-10-01","close":70.0564},{"date":"2021-10-04","close":71.1428},{"date":"2021-10-05","close":70.9255},{"date":"2021-10-06","close":72.1075},{"date":"2021-10-07","close":71.8902},{"date":"2021-10-08","close":71.3861},{"date":"2021-10-11","close":70.63},{"date":"2021-10-12","close":70.9255},{"date":"2021-10-13","close":71.7859},{"date":"2021-10-14","close":72.9157},{"date":"2021-10-15","close":72.29},{"date":"2021-10-18","close":71.8554},{"date":"2021-10-19","close":72.5768},{"date":"2021-10-20","close":73.3068},{"date":"2021-10-21","close":73.4285},{"date":"2021-10-22","close":74.115},{"date":"2021-10-25","close":73.637},{"date":"2021-10-26","close":74.1672},{"date":"2021-10-27","close":73.4024},{"date":"2021-10-28","close":73.7066},{"date":"2021-10-29","close":73.2547},{"date":"2021-11-01","close":73.2459},{"date":"2021-11-02","close":73.2894},{"date":"2021-11-03","close":73.1677},{"date":"2021-11-04","close":73.3242},{"date":"2021-11-05","close":74.3062},{"date":"2021-11-08","close":72.1161},{"date":"2021-11-09","close":72.1683},{"date":"2021-11-10","close":73.3676},{"date":"2021-11-11","close":73.0895},{"date":"2021-11-12","close":73.4806},{"date":"2021-11-15","close":74.5583},{"date":"2021-11-16","close":73.9934},{"date":"2021-11-17","close":74.2975},{"date":"2021-11-18","close":73.3676},{"date":"2021-11-19","close":74.2019},{"date":"2021-11-22","close":74.9841},{"date":"2021-11-23","close":74.6539},{"date":"2021-11-24","close":74.5322},{"date":"2021-11-26","close":73.4458},{"date":"2021-11-29","close":73.9499},{"date":"2021-11-30","close":70.9081},{"date":"2021-12-01","close":71.4557},{"date":"2021-12-02","close":72.3334},{"date":"2021-12-03","close":73.8978},{"date":"2021-12-06","close":74.6886},{"date":"2021-12-07","close":75.6858},{"date":"2021-12-08","close":75.9132},{"date":"2021-12-09","close":75.8345},{"date":"2021-12-10","close":76.3067},{"date":"2021-12-13","close":76.9365},{"date":"2021-12-14","close":76.263},{"date":"2021-12-15","close":77.3476},{"date":"2021-12-16","close":77.5488},{"date":"2021-12-17","close":75.5808},{"date":"2021-12-20","close":75.572},{"date":"2021-12-21","close":76.2543},{"date":"2021-12-22","close":76.1493},{"date":"2021-12-23","close":76.1143},{"date":"2021-12-27","close":76.5779},{"date":"2021-12-28","close":77.3389},{"date":"2021-12-29","close":77.7675},{"date":"2021-12-30","close":77.8987},{"date":"2021-12-31","close":77.8549},{"date":"2022-01-03","close":77.4788},{"date":"2022-01-04","close":77.0678},{"date":"2022-01-05","close":77.2602},{"date":"2022-01-06","close":76.8841},{"date":"2022-01-07","close":77.1814},{"date":"2022-01-10","close":76.5429},{"date":"2022-01-11","close":76.0706},{"date":"2022-01-12","close":76.7179},{"date":"2022-01-13","close":77.7237},{"date":"2022-01-14","close":77.0502},{"date":"2022-01-18","close":76.6392},{"date":"2022-01-19","close":76.6566},{"date":"2022-01-20","close":76.8665},{"date":"2022-01-21","close":76.7266},{"date":"2022-01-24","close":75.572},{"date":"2022-01-25","close":75.2047},{"date":"2022-01-26","close":74.8548},{"date":"2022-01-27","close":75.5021},{"date":"2022-01-28","close":76.6654},{"date":"2022-01-31","close":77.6188},{"date":"2022-02-01","close":76.6129},{"date":"2022-02-02","close":77.4613},{"date":"2022-02-03","close":76.9803},{"date":"2022-02-04","close":75.9919},{"date":"2022-02-07","close":76.4117},{"date":"2022-02-08","close":76.438},{"date":"2022-02-09","close":76.7179},{"date":"2022-02-10","close":74.8373},{"date":"2022-02-11","close":74.9772},{"date":"2022-02-14","close":74.4612},{"date":"2022-02-15","close":73.8052},{"date":"2022-02-16","close":73.8839},{"date":"2022-02-17","close":73.9189},{"date":"2022-02-18","close":74.0589},{"date":"2022-02-22","close":74.2775},{"date":"2022-02-23","close":73.2629},{"date":"2022-02-24","close":72.8168},{"date":"2022-02-25","close":75.2484},{"date":"2022-02-28","close":75.1784},{"date":"2022-03-01","close":74.1638},{"date":"2022-03-02","close":75.2134},{"date":"2022-03-03","close":76.3592},{"date":"2022-03-04","close":78.301},{"date":"2022-03-07","close":78.3448},{"date":"2022-03-08","close":77.2618},{"date":"2022-03-09","close":76.3725},{"date":"2022-03-10","close":77.0857},{"date":"2022-03-11","close":77.0329},{"date":"2022-03-14","close":76.936},{"date":"2022-03-15","close":77.8869},{"date":"2022-03-16","close":77.4203},{"date":"2022-03-17","close":78.019},{"date":"2022-03-18","close":77.3498},{"date":"2022-03-21","close":78.7674},{"date":"2022-03-22","close":77.9926},{"date":"2022-03-23","close":78.4768},{"date":"2022-03-24","close":78.8466},{"date":"2022-03-25","close":79.9296},{"date":"2022-03-28","close":80.8277},{"date":"2022-03-29","close":81.356},{"date":"2022-03-30","close":82.6063},{"date":"2022-03-31","close":82.5534},{"date":"2022-04-01","close":83.4603},{"date":"2022-04-04","close":83.1081},{"date":"2022-04-05","close":83.5924},{"date":"2022-04-06","close":85.5206},{"date":"2022-04-07","close":85.2301},{"date":"2022-04-08","close":85.4678},{"date":"2022-04-11","close":84.9483},{"date":"2022-04-12","close":85.1861},{"date":"2022-04-13","close":84.7458},{"date":"2022-04-14","close":84.7458},{"date":"2022-04-18","close":84.5961},{"date":"2022-04-19","close":85.0716},{"date":"2022-04-20","close":86.7357},{"date":"2022-04-21","close":86.1194},{"date":"2022-04-22","close":85.3005},{"date":"2022-04-25","close":84.4553},{"date":"2022-04-26","close":83.5748},{"date":"2022-04-27","close":83.0553},{"date":"2022-04-28","close":84.0415},{"date":"2022-04-29","close":81.7962},{"date":"2022-05-02","close":81.0038},{"date":"2022-05-03","close":81.3736},{"date":"2022-05-04","close":82.6415},{"date":"2022-05-05","close":82.1044},{"date":"2022-05-06","close":81.5761},{"date":"2022-05-09","close":81.6025},{"date":"2022-05-10","close":81.7874},{"date":"2022-05-11","close":82.2541},{"date":"2022-05-12","close":81.5409},{"date":"2022-05-13","close":81.9811},{"date":"2022-05-16","close":81.8667},{"date":"2022-05-17","close":82.3245},{"date":"2022-05-18","close":81.7082},{"date":"2022-05-19","close":81.4264},{"date":"2022-05-20","close":81.5673},{"date":"2022-05-23","close":82.0868},{"date":"2022-05-24","close":84.0943},{"date":"2022-05-25","close":84.0767},{"date":"2022-05-26","close":84.4112},{"date":"2022-05-27","close":85.01},{"date":"2022-05-31","close":83.8125},{"date":"2022-06-01","close":83.0905},{"date":"2022-06-02","close":82.8616},{"date":"2022-06-03","close":82.1572},{"date":"2022-06-06","close":82.0163},{"date":"2022-06-07","close":83.0442},{"date":"2022-06-08","close":81.8214},{"date":"2022-06-09","close":79.6948},{"date":"2022-06-10","close":79.0745},{"date":"2022-06-13","close":75.8315},{"date":"2022-06-14","close":73.8112},{"date":"2022-06-15","close":73.7757},{"date":"2022-06-16","close":72.6592},{"date":"2022-06-17","close":72.1187},{"date":"2022-06-21","close":73.058},{"date":"2022-06-22","close":73.7935},{"date":"2022-06-23","close":75.5922},{"date":"2022-06-24","close":77.896},{"date":"2022-06-27","close":78.8353},{"date":"2022-06-28","close":79.3935},{"date":"2022-06-29","close":79.429},{"date":"2022-06-30","close":80.0669},{"date":"2022-07-01","close":81.6885},{"date":"2022-07-05","close":77.9669},{"date":"2022-07-06","close":78.4277},{"date":"2022-07-07","close":78.1884},{"date":"2022-07-08","close":77.7543},{"date":"2022-07-11","close":77.9049},{"date":"2022-07-12","close":77.5505},{"date":"2022-07-13","close":77.1606},{"date":"2022-07-14","close":77.134},{"date":"2022-07-15","close":77.7543},{"date":"2022-07-18","close":76.5758},{"date":"2022-07-19","close":76.6201},{"date":"2022-07-20","close":76.0707},{"date":"2022-07-21","close":76.4783},{"date":"2022-07-22","close":77.4707},{"date":"2022-07-25","close":78.2239},{"date":"2022-07-26","close":79.2163},{"date":"2022-07-27","close":79.2074},{"date":"2022-07-28","close":81.5733},{"date":"2022-07-29","close":82.5126},{"date":"2022-08-01","close":82.424},{"date":"2022-08-02","close":81.9898},{"date":"2022-08-03","close":81.786},{"date":"2022-08-04","close":81.1568},{"date":"2022-08-05","close":80.8999},{"date":"2022-08-08","close":81.4227},{"date":"2022-08-09","close":82.8138},{"date":"2022-08-10","close":83.248},{"date":"2022-08-11","close":83.3189},{"date":"2022-08-12","close":84.0278},{"date":"2022-08-15","close":85.0556},{"date":"2022-08-16","close":85.0822},{"date":"2022-08-17","close":85.3658},{"date":"2022-08-18","close":85.6847},{"date":"2022-08-19","close":86.2607},{"date":"2022-08-22","close":84.9139},{"date":"2022-08-23","close":84.4797},{"date":"2022-08-24","close":84.8341},{"date":"2022-08-25","close":85.348},{"date":"2022-08-26","close":83.9923},{"date":"2022-08-29","close":84.3999},{"date":"2022-08-30","close":82.7075},{"date":"2022-08-31","close":82.0695},{"date":"2022-09-01","close":83.1683},{"date":"2022-09-02","close":82.3442},{"date":"2022-09-06","close":82.2372},{"date":"2022-09-07","close":85.2602},{"date":"2022-09-08","close":84.5557},{"date":"2022-09-09","close":85.2602},{"date":"2022-09-12","close":85.5456},{"date":"2022-09-13","close":83.0041},{"date":"2022-09-14","close":83.5837},{"date":"2022-09-15","close":81.3098},{"date":"2022-09-16","close":81.8002},{"date":"2022-09-19","close":82.3085},{"date":"2022-09-20","close":81.3633},{"date":"2022-09-21","close":80.6677},{"date":"2022-09-22","close":80.6231},{"date":"2022-09-23","close":79.4371},{"date":"2022-09-26","close":77.3237},{"date":"2022-09-27","close":75.8969},{"date":"2022-09-28","close":76.6905},{"date":"2022-09-29","close":73.5605},{"date":"2022-09-30","close":71.8305},{"date":"2022-10-03","close":73.7923},{"date":"2022-10-04","close":74.9694},{"date":"2022-10-05","close":72.6241},{"date":"2022-10-06","close":70.3056},{"date":"2022-10-07","close":68.6291},{"date":"2022-10-10","close":69.2801},{"date":"2022-10-11","close":69.4495},{"date":"2022-10-12","close":66.8278},{"date":"2022-10-13","close":68.8342},{"date":"2022-10-14","close":67.996},{"date":"2022-10-17","close":69.2979},{"date":"2022-10-18","close":70.7693},{"date":"2022-10-19","close":70.0559},{"date":"2022-10-20","close":68.3259},{"date":"2022-10-21","close":69.182},{"date":"2022-10-24","close":69.4406},{"date":"2022-10-25","close":70.9119},{"date":"2022-10-26","close":70.9031},{"date":"2022-10-27","close":71.5897},{"date":"2022-10-28","close":73.4178},{"date":"2022-10-31","close":72.6955},{"date":"2022-11-01","close":73.2305},{"date":"2022-11-02","close":72.3834},{"date":"2022-11-03","close":72.3566},{"date":"2022-11-04","close":72.2585},{"date":"2022-11-07","close":72.2496},{"date":"2022-11-08","close":73.4178},{"date":"2022-11-09","close":72.7401},{"date":"2022-11-10","close":76.0663},{"date":"2022-11-11","close":74.3006},{"date":"2022-11-14","close":73.5516},{"date":"2022-11-15","close":74.3898},{"date":"2022-11-16","close":75.335},{"date":"2022-11-17","close":74.5414},{"date":"2022-11-18","close":76.851},{"date":"2022-11-21","close":77.3682},{"date":"2022-11-22","close":77.7874},{"date":"2022-11-23","close":78.5989},{"date":"2022-11-25","close":79.1963},{"date":"2022-11-28","close":78.4205},{"date":"2022-11-29","close":77.7963},{"date":"2022-11-30","close":79.6511},{"date":"2022-12-01","close":79.0982},{"date":"2022-12-02","close":78.5097},{"date":"2022-12-05","close":77.8052},{"date":"2022-12-06","close":78.3708},{"date":"2022-12-07","close":77.7603},{"date":"2022-12-08","close":79.1699},{"date":"2022-12-09","close":79.556},{"date":"2022-12-12","close":81.4234},{"date":"2022-12-13","close":81.5761},{"date":"2022-12-14","close":80.6154},{"date":"2022-12-15","close":79.1789},{"date":"2022-12-16","close":78.7659},{"date":"2022-12-19","close":78.3798},{"date":"2022-12-20","close":78.29},{"date":"2022-12-21","close":79.547},{"date":"2022-12-22","close":79.3315},{"date":"2022-12-23","close":80.382},{"date":"2022-12-27","close":81.0553},{"date":"2022-12-28","close":80.2473},{"date":"2022-12-29","close":80.8129},{"date":"2022-12-30","close":79.8343},{"date":"2023-01-03","close":79.4482},{"date":"2023-01-04","close":79.8702},{"date":"2023-01-05","close":77.2126},{"date":"2023-01-06","close":79.2956},{"date":"2023-01-09","close":80.2742},{"date":"2023-01-10","close":80.0138},{"date":"2023-01-11","close":81.3606},{"date":"2023-01-12","close":80.5795},{"date":"2023-01-13","close":80.9386},{"date":"2023-01-17","close":80.1216},{"date":"2023-01-18","close":77.8232},{"date":"2023-01-19","close":77.2486},{"date":"2023-01-20","close":77.8232},{"date":"2023-01-23","close":77.1947},{"date":"2023-01-24","close":77.6346},{"date":"2023-01-25","close":78.0117},{"date":"2023-01-26","close":78.5145},{"date":"2023-01-27","close":78.2721},{"date":"2023-01-30","close":78.0297},{"date":"2023-01-31","close":77.9937},{"date":"2023-02-01","close":78.3708},{"date":"2023-02-02","close":77.868},{"date":"2023-02-03","close":76.5842},{"date":"2023-02-06","close":77.1229},{"date":"2023-02-07","close":77.2037},{"date":"2023-02-08","close":76.0634},{"date":"2023-02-09","close":75.1656},{"date":"2023-02-10","close":76.7637},{"date":"2023-02-13","close":77.069},{"date":"2023-02-14","close":76.4944},{"date":"2023-02-15","close":77.06},{"date":"2023-02-16","close":77.069},{"date":"2023-02-17","close":78.3439},{"date":"2023-02-21","close":77.2486},{"date":"2023-02-22","close":76.7637},{"date":"2023-02-23","close":76.2789},{"date":"2023-02-24","close":75.7492},{"date":"2023-02-27","close":75.3272},{"date":"2023-02-28","close":74.2588},{"date":"2023-03-01","close":72.7595},{"date":"2023-03-02","close":73.9535},{"date":"2023-03-03","close":75.1746},{"date":"2023-03-06","close":75.2823},{"date":"2023-03-07","close":74.0164},{"date":"2023-03-08","close":74.6538},{"date":"2023-03-09","close":74.2139},{"date":"2023-03-10","close":72.7684},{"date":"2023-03-13","close":74.7975},{"date":"2023-03-14","close":75.7293},{"date":"2023-03-15","close":77.1134},{"date":"2023-03-16","close":77.8462},{"date":"2023-03-17","close":76.9144},{"date":"2023-03-20","close":77.7738},{"date":"2023-03-21","close":75.7564},{"date":"2023-03-22","close":74.0104},{"date":"2023-03-23","close":72.9248},{"date":"2023-03-24","close":76.0278},{"date":"2023-03-27","close":75.9826},{"date":"2023-03-28","close":76.5073},{"date":"2023-03-29","close":77.81},{"date":"2023-03-30","close":78.2081},{"date":"2023-03-31","close":78.1538},{"date":"2023-04-03","close":77.9457},{"date":"2023-04-04","close":78.1719},{"date":"2023-04-05","close":80.7592},{"date":"2023-04-06","close":81.483},{"date":"2023-04-10","close":81.4287},{"date":"2023-04-11","close":81.5734},{"date":"2023-04-12","close":81.3925},{"date":"2023-04-13","close":81.5101},{"date":"2023-04-14","close":80.9311},{"date":"2023-04-17","close":81.1844},{"date":"2023-04-18","close":79.8726},{"date":"2023-04-19","close":80.7773},{"date":"2023-04-20","close":80.9673},{"date":"2023-04-21","close":81.3834},{"date":"2023-04-24","close":82.071},{"date":"2023-04-25","close":82.1072},{"date":"2023-04-26","close":80.5059},{"date":"2023-04-27","close":81.1663},{"date":"2023-04-28","close":80.4878},{"date":"2023-05-01","close":81.0849},{"date":"2023-05-02","close":80.6145},{"date":"2023-05-03","close":80.1983},{"date":"2023-05-04","close":81.1935},{"date":"2023-05-05","close":81.8448},{"date":"2023-05-08","close":80.6416},{"date":"2023-05-09","close":80.3702},{"date":"2023-05-10","close":81.2387},{"date":"2023-05-11","close":80.3702},{"date":"2023-05-12","close":79.357},{"date":"2023-05-15","close":76.9506},{"date":"2023-05-16","close":75.5574},{"date":"2023-05-17","close":75.3855},{"date":"2023-05-18","close":75.4127},{"date":"2023-05-19","close":76.1002},{"date":"2023-05-22","close":75.6479},{"date":"2023-05-23","close":74.8246},{"date":"2023-05-24","close":74.2999},{"date":"2023-05-25","close":73.2324},{"date":"2023-05-26","close":73.0696},{"date":"2023-05-30","close":72.4997},{"date":"2023-05-31","close":73.341},{"date":"2023-06-01","close":72.6987},{"date":"2023-06-02","close":73.4315},{"date":"2023-06-05","close":74.1281},{"date":"2023-06-06","close":73.7752},{"date":"2023-06-07","close":75.6207},{"date":"2023-06-08","close":75.8017},{"date":"2023-06-09","close":75.4127},{"date":"2023-06-12","close":75.5665},{"date":"2023-06-13","close":75.2292},{"date":"2023-06-14","close":75.5118},{"date":"2023-06-15","close":76.5418},{"date":"2023-06-16","close":76.6421},{"date":"2023-06-20","close":75.5482},{"date":"2023-06-21","close":75.8399},{"date":"2023-06-22","close":75.0104},{"date":"2023-06-23","close":73.6796},{"date":"2023-06-26","close":74.7278},{"date":"2023-06-27","close":75.2839},{"date":"2023-06-28","close":73.6978},{"date":"2023-06-29","close":73.8254},{"date":"2023-06-30","close":74.4453},{"date":"2023-07-03","close":75.5209},{"date":"2023-07-05","close":76.3321},{"date":"2023-07-06","close":75.9129},{"date":"2023-07-07","close":74.9831},{"date":"2023-07-10","close":74.8372},{"date":"2023-07-11","close":76.0405},{"date":"2023-07-12","close":77.0887},{"date":"2023-07-13","close":77.7086},{"date":"2023-07-14","close":77.9091},{"date":"2023-07-17","close":76.9611},{"date":"2023-07-18","close":76.8517},{"date":"2023-07-19","close":77.6539},{"date":"2023-07-20","close":79.24},{"date":"2023-07-21","close":80.4796},{"date":"2023-07-24","close":79.559},{"date":"2023-07-25","close":80.2335},{"date":"2023-07-26","close":80.3064},{"date":"2023-07-27","close":78.9574},{"date":"2023-07-28","close":78.2373},{"date":"2023-07-31","close":78.0914},{"date":"2023-08-01","close":77.1525},{"date":"2023-08-02","close":76.9247},{"date":"2023-08-03","close":75.5847},{"date":"2023-08-04","close":74.1992},{"date":"2023-08-07","close":74.026},{"date":"2023-08-08","close":74.1536},{"date":"2023-08-09","close":73.8437},{"date":"2023-08-10","close":73.3514},{"date":"2023-08-11","close":73.7525},{"date":"2023-08-14","close":72.8956},{"date":"2023-08-15","close":71.7927},{"date":"2023-08-16","close":72.4946},{"date":"2023-08-17","close":72.1847},{"date":"2023-08-18","close":73.4426},{"date":"2023-08-21","close":72.9868},{"date":"2023-08-22","close":73.1965},{"date":"2023-08-23","close":73.2147},{"date":"2023-08-24","close":72.9048},{"date":"2023-08-25","close":73.3332},{"date":"2023-08-28","close":73.2147},{"date":"2023-08-29","close":73.4152},{"date":"2023-08-30","close":73.2876},{"date":"2023-08-31","close":72.2576},{"date":"2023-09-01","close":71.5101},{"date":"2023-09-05","close":70.4436},{"date":"2023-09-06","close":70.7991},{"date":"2023-09-07","close":71.738},{"date":"2023-09-08","close":72.3852},{"date":"2023-09-11","close":72.2576},{"date":"2023-09-12","close":72.3495},{"date":"2023-09-13","close":73.5991},{"date":"2023-09-14","close":74.4628},{"date":"2023-09-15","close":74.2147},{"date":"2023-09-18","close":74.132},{"date":"2023-09-19","close":73.7093},{"date":"2023-09-20","close":73.9115},{"date":"2023-09-21","close":73.6175},{"date":"2023-09-22","close":73.7002},{"date":"2023-09-25","close":73.0937},{"date":"2023-09-26","close":70.6129},{"date":"2023-09-27","close":69.9329},{"date":"2023-09-28","close":68.3985},{"date":"2023-09-29","close":68.7568},{"date":"2023-10-02","close":65.3571},{"date":"2023-10-03","close":66.6802},{"date":"2023-10-04","close":66.9191},{"date":"2023-10-05","close":67.305},{"date":"2023-10-06","close":67.9942},{"date":"2023-10-09","close":68.9681},{"date":"2023-10-10","close":69.988},{"date":"2023-10-11","close":71.109},{"date":"2023-10-12","close":70.4934},{"date":"2023-10-13","close":71.6236},{"date":"2023-10-16","close":71.9635},{"date":"2023-10-17","close":72.037},{"date":"2023-10-18","close":72.1197},{"date":"2023-10-19","close":71.3479},{"date":"2023-10-20","close":70.1351},{"date":"2023-10-23","close":68.9865},{"date":"2023-10-24","close":70.1626},{"date":"2023-10-25","close":70.6129},{"date":"2023-10-26","close":70.7966},{"date":"2023-10-27","close":69.2622},{"date":"2023-10-30","close":68.9497},{"date":"2023-10-31","close":69.5654},{"date":"2023-11-01","close":70.6037},{"date":"2023-11-02","close":71.7798},{"date":"2023-11-03","close":72.1381},{"date":"2023-11-06","close":71.9268},{"date":"2023-11-07","close":71.6695},{"date":"2023-11-08","close":71.2928},{"date":"2023-11-09","close":69.9237},{"date":"2023-11-10","close":70.0799},{"date":"2023-11-13","close":68.7109},{"date":"2023-11-14","close":71.0723},{"date":"2023-11-15","close":71.3755},{"date":"2023-11-16","close":70.5485},{"date":"2023-11-17","close":70.8609},{"date":"2023-11-20","close":70.5853},{"date":"2023-11-21","close":70.475},{"date":"2023-11-22","close":70.7507},{"date":"2023-11-24","close":70.9069},{"date":"2023-11-27","close":71.1733},{"date":"2023-11-28","close":71.5317},{"date":"2023-11-29","close":70.7415},{"date":"2023-11-30","close":71.2928},{"date":"2023-12-01","close":72.5608},{"date":"2023-12-04","close":72.1565},{"date":"2023-12-05","close":71.4122},{"date":"2023-12-06","close":72.671},{"date":"2023-12-07","close":72.3403},{"date":"2023-12-08","close":71.6879},{"date":"2023-12-11","close":71.8349},{"date":"2023-12-12","close":72.2147},{"date":"2023-12-13","close":75.3271},{"date":"2023-12-14","close":69.4913},{"date":"2023-12-15","close":66.4438},{"date":"2023-12-18","close":65.8973},{"date":"2023-12-19","close":67.0181},{"date":"2023-12-20","close":66.731},{"date":"2023-12-21","close":66.7866},{"date":"2023-12-22","close":66.7588},{"date":"2023-12-26","close":66.4809},{"date":"2023-12-27","close":66.416},{"date":"2023-12-28","close":66.9718},{"date":"2023-12-29","close":67.0089},{"date":"2024-01-02","close":68.5465},{"date":"2024-01-03","close":68.2408},{"date":"2024-01-04","close":68.4632},{"date":"2024-01-05","close":68.5928},{"date":"2024-01-08","close":69.1579},{"date":"2024-01-09","close":68.5651},{"date":"2024-01-10","close":68.3427},{"date":"2024-01-11","close":66.8792},{"date":"2024-01-12","close":66.592},{"date":"2024-01-16","close":65.9622},{"date":"2024-01-17","close":65.1377},{"date":"2024-01-18","close":64.4801},{"date":"2024-01-19","close":64.1744},{"date":"2024-01-22","close":63.7761},{"date":"2024-01-23","close":63.9335},{"date":"2024-01-24","close":63.3222},{"date":"2024-01-25","close":64.5449},{"date":"2024-01-26","close":64.3874},{"date":"2024-01-29","close":64.6468},{"date":"2024-01-30","close":64.8691},{"date":"2024-01-31","close":64.443},{"date":"2024-02-01","close":65.4897},{"date":"2024-02-02","close":64.2948},{"date":"2024-02-05","close":62.9609},{"date":"2024-02-06","close":63.3407},{"date":"2024-02-07","close":63.6279},{"date":"2024-02-08","close":62.9146},{"date":"2024-02-09","close":63.6371},{"date":"2024-02-12","close":64.0725},{"date":"2024-02-13","close":63.2388},{"date":"2024-02-14","close":63.5538},{"date":"2024-02-15","close":64.4152},{"date":"2024-02-16","close":64.3874},{"date":"2024-02-20","close":64.7209},{"date":"2024-02-21","close":66.1381},{"date":"2024-02-22","close":65.5916},{"date":"2024-02-23","close":66.3234},{"date":"2024-02-26","close":65.6101},{"date":"2024-02-27","close":66.064},{"date":"2024-02-28","close":66.2215},{"date":"2024-02-29","close":65.9436},{"date":"2024-03-01","close":66.064},{"date":"2024-03-04","close":67.3145},{"date":"2024-03-05","close":66.8051},{"date":"2024-03-06","close":67.7314},{"date":"2024-03-07","close":67.6943},{"date":"2024-03-08","close":67.6295},{"date":"2024-03-11","close":68.2223},{"date":"2024-03-12","close":67.6053},{"date":"2024-03-13","close":67.6801},{"date":"2024-03-14","close":66.7266},{"date":"2024-03-15","close":66.9136},{"date":"2024-03-18","close":67.2782},{"date":"2024-03-19","close":67.409},{"date":"2024-03-20","close":67.353},{"date":"2024-03-21","close":67.1192},{"date":"2024-03-22","close":67.0071},{"date":"2024-03-25","close":66.7827},{"date":"2024-03-26","close":66.3434},{"date":"2024-03-27","close":68.3813},{"date":"2024-03-28","close":69.1384},{"date":"2024-04-01","close":68.4654},{"date":"2024-04-02","close":68.9889},{"date":"2024-04-03","close":68.3813},{"date":"2024-04-04","close":68.1382},{"date":"2024-04-05","close":67.9699},{"date":"2024-04-08","close":68.5589},{"date":"2024-04-09","close":69.1665},{"date":"2024-04-10","close":67.568},{"date":"2024-04-11","close":67.353},{"date":"2024-04-12","close":67.0819},{"date":"2024-04-15","close":66.9136},{"date":"2024-04-16","close":65.7544},{"date":"2024-04-17","close":67.2408},{"date":"2024-04-18","close":67.783},{"date":"2024-04-19","close":69.0637},{"date":"2024-04-22","close":69.5311},{"date":"2024-04-23","close":69.1945},{"date":"2024-04-24","close":69.8395},{"date":"2024-04-25","close":69.8863},{"date":"2024-04-26","close":68.858},{"date":"2024-04-29","close":69.503},{"date":"2024-04-30","close":69.0543},{"date":"2024-05-01","close":69.6339},{"date":"2024-05-02","close":70.3443},{"date":"2024-05-03","close":69.26},{"date":"2024-05-06","close":69.0823},{"date":"2024-05-07","close":69.5124},{"date":"2024-05-08","close":69.3908},{"date":"2024-05-09","close":69.8956},{"date":"2024-05-10","close":69.5498},{"date":"2024-05-13","close":69.6152},{"date":"2024-05-14","close":69.9985},{"date":"2024-05-15","close":70.4191},{"date":"2024-05-16","close":70.0172},{"date":"2024-05-17","close":69.8676},{"date":"2024-05-20","close":69.5498},{"date":"2024-05-21","close":69.6993},{"date":"2024-05-22","close":68.428},{"date":"2024-05-23","close":66.8388},{"date":"2024-05-24","close":66.6892},{"date":"2024-05-28","close":66.5864},{"date":"2024-05-29","close":65.5301},{"date":"2024-05-30","close":66.8481},{"date":"2024-05-31","close":68.5869},{"date":"2024-06-03","close":68.9608},{"date":"2024-06-04","close":68.9047},{"date":"2024-06-05","close":67.6521},{"date":"2024-06-06","close":67.3997},{"date":"2024-06-07","close":66.4368},{"date":"2024-06-10","close":66.8388},{"date":"2024-06-11","close":66.8108},{"date":"2024-06-12","close":66.1879},{"date":"2024-06-13","close":66.0558},{"date":"2024-06-14","close":66.1691},{"date":"2024-06-17","close":66.4333},{"date":"2024-06-18","close":66.2351},{"date":"2024-06-20","close":67.0561},{"date":"2024-06-21","close":66.2918},{"date":"2024-06-24","close":67.1411},{"date":"2024-06-25","close":66.1974},{"date":"2024-06-26","close":66.1785},{"date":"2024-06-27","close":66.9429},{"date":"2024-06-28","close":67.1033},{"date":"2024-07-01","close":66.7636},{"date":"2024-07-02","close":67.4713},{"date":"2024-07-03","close":66.5843},{"date":"2024-07-05","close":66.4805},{"date":"2024-07-08","close":66.7258},{"date":"2024-07-09","close":67.3392},{"date":"2024-07-10","close":67.7639},{"date":"2024-07-11","close":69.0},{"date":"2024-07-12","close":69.7172},{"date":"2024-07-15","close":68.6509},{"date":"2024-07-16","close":69.7644},{"date":"2024-07-17","close":71.0006},{"date":"2024-07-18","close":70.8213},{"date":"2024-07-19","close":70.6042},{"date":"2024-07-22","close":71.4724},{"date":"2024-07-23","close":70.8496},{"date":"2024-07-24","close":72.6992},{"date":"2024-07-25","close":73.1804},{"date":"2024-07-26","close":73.6428},{"date":"2024-07-29","close":73.7938},{"date":"2024-07-30","close":75.0394},{"date":"2024-07-31","close":74.8035},{"date":"2024-08-01","close":76.6814},{"date":"2024-08-02","close":77.8798},{"date":"2024-08-05","close":75.6717},{"date":"2024-08-06","close":76.0208},{"date":"2024-08-07","close":75.9548},{"date":"2024-08-08","close":75.6811},{"date":"2024-08-09","close":75.7849},{"date":"2024-08-12","close":75.7943},{"date":"2024-08-13","close":76.7191},{"date":"2024-08-14","close":76.6814},{"date":"2024-08-15","close":76.7569},{"date":"2024-08-16","close":77.4741},{"date":"2024-08-19","close":77.8609},{"date":"2024-08-20","close":77.5873},{"date":"2024-08-21","close":77.71},{"date":"2024-08-22","close":77.6534},{"date":"2024-08-23","close":77.4269},{"date":"2024-08-26","close":77.9176},{"date":"2024-08-27","close":77.0494},{"date":"2024-08-28","close":77.7005},{"date":"2024-08-29","close":77.6439},{"date":"2024-08-30","close":77.8609},{"date":"2024-09-03","close":78.5876},{"date":"2024-09-04","close":79.0971},{"date":"2024-09-05","close":79.0217},{"date":"2024-09-06","close":78.4743},{"date":"2024-09-09","close":79.8237},{"date":"2024-09-10","close":80.1257},{"date":"2024-09-11","close":79.6501},{"date":"2024-09-12","close":79.4219},{"date":"2024-09-13","close":79.8879},{"date":"2024-09-16","close":81.2957},{"date":"2024-09-17","close":80.8676},{"date":"2024-09-18","close":80.4872},{"date":"2024-09-19","close":79.536},{"date":"2024-09-20","close":81.4383},{"date":"2024-09-23","close":81.4574},{"date":"2024-09-24","close":81.2386},{"date":"2024-09-25","close":82.1232},{"date":"2024-09-26","close":81.8568},{"date":"2024-09-27","close":82.2658},{"date":"2024-09-30","close":83.1885},{"date":"2024-10-01","close":83.2265},{"date":"2024-10-02","close":83.1314},{"date":"2024-10-03","close":83.7211},{"date":"2024-10-04","close":83.4548},{"date":"2024-10-07","close":82.8841},{"date":"2024-10-08","close":82.5132},{"date":"2024-10-09","close":82.1612},{"date":"2024-10-10","close":81.619},{"date":"2024-10-11","close":82.2278},{"date":"2024-10-14","close":82.9887},{"date":"2024-10-15","close":83.6355},{"date":"2024-10-16","close":84.3964},{"date":"2024-10-17","close":83.997},{"date":"2024-10-18","close":84.5011},{"date":"2024-10-21","close":83.9209},{"date":"2024-10-22","close":83.4738},{"date":"2024-10-23","close":84.8435},{"date":"2024-10-24","close":84.6628},{"date":"2024-10-25","close":83.5119},{"date":"2024-10-28","close":83.8162},{"date":"2024-10-29","close":81.8093},{"date":"2024-10-30","close":82.38},{"date":"2024-10-31","close":82.8556},{"date":"2024-11-01","close":81.6856},{"date":"2024-11-04","close":81.8188},{"date":"2024-11-05","close":83.3787},{"date":"2024-11-06","close":83.4833},{"date":"2024-11-07","close":82.3229},{"date":"2024-11-08","close":85.7851},{"date":"2024-11-11","close":87.7921},{"date":"2024-11-12","close":87.5353},{"date":"2024-11-13","close":86.9265},{"date":"2024-11-14","close":85.3381},{"date":"2024-11-15","close":86.7648},{"date":"2024-11-18","close":87.8396},{"date":"2024-11-19","close":87.6209},{"date":"2024-11-20","close":87.735},{"date":"2024-11-21","close":89.3805},{"date":"2024-11-22","close":89.2283},{"date":"2024-11-25","close":88.962},{"date":"2024-11-26","close":89.6659},{"date":"2024-11-27","close":90.3412},{"date":"2024-11-29","close":89.78},{"date":"2024-12-02","close":88.3438},{"date":"2024-12-03","close":87.3165},{"date":"2024-12-04","close":87.9157},{"date":"2024-12-05","close":87.773},{"date":"2024-12-06","close":87.307},{"date":"2024-12-09","close":86.7173},{"date":"2024-12-10","close":86.7839},{"date":"2024-12-11","close":86.094},{"date":"2024-12-12","close":86.0365},{"date":"2024-12-13","close":86.0844},{"date":"2024-12-16","close":85.0208},{"date":"2024-12-17","close":84.9729},{"date":"2024-12-18","close":83.296},{"date":"2024-12-19","close":84.8675},{"date":"2024-12-20","close":85.5574},{"date":"2024-12-23","close":85.9406},{"date":"2024-12-24","close":87.0905},{"date":"2024-12-26","close":86.8988},{"date":"2024-12-27","close":86.3527},{"date":"2024-12-30","close":85.8736},{"date":"2024-12-31","close":85.4136},{"date":"2025-01-02","close":85.2699},{"date":"2025-01-03","close":85.1358},{"date":"2025-01-06","close":83.2385},{"date":"2025-01-07","close":84.283},{"date":"2025-01-08","close":85.5094},{"date":"2025-01-10","close":84.3596},{"date":"2025-01-13","close":85.0974},{"date":"2025-01-14","close":85.6628},{"date":"2025-01-15","close":87.3109},{"date":"2025-01-16","close":89.9363},{"date":"2025-01-17","close":90.2334},{"date":"2025-01-21","close":92.2168},{"date":"2025-01-22","close":89.4476},{"date":"2025-01-23","close":89.4093},{"date":"2025-01-24","close":90.1854},{"date":"2025-01-27","close":90.195},{"date":"2025-01-28","close":89.3231},{"date":"2025-01-29","close":88.9111},{"date":"2025-01-30","close":90.1759},{"date":"2025-01-31","close":90.2621},{"date":"2025-02-03","close":91.9964},{"date":"2025-02-04","close":91.4982},{"date":"2025-02-05","close":92.5809},{"date":"2025-02-06","close":92.7055},{"date":"2025-02-07","close":93.0313},{"date":"2025-02-10","close":93.1367},{"date":"2025-02-11","close":94.0757},{"date":"2025-02-12","close":93.1942},{"date":"2025-02-13","close":94.162},{"date":"2025-02-14","close":93.9703},{"date":"2025-02-18","close":94.229},{"date":"2025-02-19","close":93.8074},{"date":"2025-02-20","close":93.1463},{"date":"2025-02-21","close":94.4207},{"date":"2025-02-24","close":94.7081},{"date":"2025-02-25","close":95.2543},{"date":"2025-02-26","close":95.1777},{"date":"2025-02-27","close":95.3118},{"date":"2025-02-28","close":97.3144},{"date":"2025-03-03","close":99.3362},{"date":"2025-03-04","close":95.8196},{"date":"2025-03-05","close":94.6027},{"date":"2025-03-06","close":93.0792},{"date":"2025-03-07","close":94.4686},{"date":"2025-03-10","close":95.101},{"date":"2025-03-11","close":94.4544},{"date":"2025-03-12","close":94.049},{"date":"2025-03-13","close":94.5412},{"date":"2025-03-14","close":95.6608},{"date":"2025-03-17","close":97.2146},{"date":"2025-03-18","close":96.3653},{"date":"2025-03-19","close":96.5679},{"date":"2025-03-20","close":96.4811},{"date":"2025-03-21","close":95.4581},{"date":"2025-03-24","close":95.3616},{"date":"2025-03-25","close":93.7885},{"date":"2025-03-26","close":95.4291},{"date":"2025-03-27","close":95.1879},{"date":"2025-03-28","close":96.2205},{"date":"2025-03-31","close":96.8961},{"date":"2025-04-01","close":97.1567},{"date":"2025-04-02","close":97.3207},{"date":"2025-04-03","close":98.1314},{"date":"2025-04-04","close":92.447},{"date":"2025-04-07","close":91.0476},{"date":"2025-04-08","close":90.9414},{"date":"2025-04-09","close":92.9874},{"date":"2025-04-10","close":93.3445},{"date":"2025-04-11","close":94.1262},{"date":"2025-04-14","close":95.5546},{"date":"2025-04-15","close":95.5739},{"date":"2025-04-16","close":94.5798},{"date":"2025-04-17","close":95.2071},{"date":"2025-04-21","close":93.1129},{"date":"2025-04-22","close":95.6897},{"date":"2025-04-23","close":95.1879},{"date":"2025-04-24","close":95.4677},{"date":"2025-04-25","close":94.8501},{"date":"2025-04-28","close":95.4388},{"date":"2025-04-29","close":95.7476},{"date":"2025-04-30","close":95.7766},{"date":"2025-05-01","close":94.6667},{"date":"2025-05-02","close":96.0082},{"date":"2025-05-05","close":96.0758},{"date":"2025-05-06","close":95.9889},{"date":"2025-05-07","close":96.0661},{"date":"2025-05-08","close":94.271},{"date":"2025-05-09","close":94.0008},{"date":"2025-05-12","close":92.0899},{"date":"2025-05-13","close":91.0283},{"date":"2025-05-14","close":91.6942},{"date":"2025-05-15","close":93.441},{"date":"2025-05-16","close":94.5991},{"date":"2025-05-19","close":95.516},{"date":"2025-05-20","close":95.1396},{"date":"2025-05-21","close":93.1322},{"date":"2025-05-22","close":92.0706},{"date":"2025-05-23","close":92.9392},{"date":"2025-05-27","close":93.3156},{"date":"2025-05-28","close":91.9934},{"date":"2025-05-29","close":92.8137},{"date":"2025-05-30","close":93.4989},{"date":"2025-06-02","close":93.7595},{"date":"2025-06-03","close":93.9236},{"date":"2025-06-04","close":93.1322},{"date":"2025-06-05","close":92.6689},{"date":"2025-06-06","close":92.6882},{"date":"2025-06-09","close":92.5821},{"date":"2025-06-10","close":92.9905},{"date":"2025-06-11","close":93.1946},{"date":"2025-06-12","close":94.4781},{"date":"2025-06-13","close":93.0488},{"date":"2025-06-16","close":92.1834},{"date":"2025-06-17","close":91.7654},{"date":"2025-06-18","close":91.8042},{"date":"2025-06-20","close":92.0668},{"date":"2025-06-23","close":93.3502},{"date":"2025-06-24","close":93.7002},{"date":"2025-06-25","close":92.4654},{"date":"2025-06-26","close":92.7376},{"date":"2025-06-27","close":92.6696},{"date":"2025-06-30","close":93.3794},{"date":"2025-07-01","close":93.7197},{"date":"2025-07-02","close":92.8349},{"date":"2025-07-03","close":93.3599},{"date":"2025-07-07","close":93.2724},{"date":"2025-07-08","close":92.3682},{"date":"2025-07-09","close":92.5626},{"date":"2025-07-10","close":93.6224},{"date":"2025-07-11","close":93.5349},{"date":"2025-07-14","close":93.8363},{"date":"2025-07-15","close":93.0974},{"date":"2025-07-16","close":94.1669},{"date":"2025-07-17","close":94.585},{"date":"2025-07-18","close":95.9657},{"date":"2025-07-21","close":96.5588},{"date":"2025-07-22","close":98.1242},{"date":"2025-07-23","close":97.1519},{"date":"2025-07-24","close":97.2686},{"date":"2025-07-25","close":97.3269},{"date":"2025-07-28","close":95.5962},{"date":"2025-07-29","close":97.0621},{"date":"2025-07-30","close":97.0815},{"date":"2025-07-31","close":98.3359},{"date":"2025-08-01","close":99.2888},{"date":"2025-08-04","close":100.407},{"date":"2025-08-05","close":99.1916},{"date":"2025-08-06","close":98.8123},{"date":"2025-08-07","close":99.493},{"date":"2025-08-08","close":98.5887},{"date":"2025-08-11","close":98.5595},{"date":"2025-08-12","close":98.4039},{"date":"2025-08-13","close":99.3958},{"date":"2025-08-14","close":98.6276},{"date":"2025-08-15","close":97.7816},{"date":"2025-08-18","close":97.1885},{"date":"2025-08-19","close":99.0457},{"date":"2025-08-20","close":99.1721},{"date":"2025-08-21","close":98.6957},{"date":"2025-08-22","close":99.1332},{"date":"2025-08-25","close":97.9469},{"date":"2025-08-26","close":98.0539},{"date":"2025-08-27","close":98.122},{"date":"2025-08-28","close":96.9843},{"date":"2025-08-29","close":97.0232},{"date":"2025-09-02","close":96.9648},{"date":"2025-09-03","close":97.1593},{"date":"2025-09-04","close":98.0928},{"date":"2025-09-05","close":97.8497},{"date":"2025-09-08","close":97.2274},{"date":"2025-09-09","close":97.1496},{"date":"2025-09-10","close":97.2377},{"date":"2025-09-11","close":98.2366},{"date":"2025-09-12","close":98.7067},{"date":"2025-09-15","close":98.3933},{"date":"2025-09-16","close":96.5228},{"date":"2025-09-17","close":96.9243},{"date":"2025-09-18","close":96.6207},{"date":"2025-09-19","close":97.081},{"date":"2025-09-22","close":97.0419},{"date":"2025-09-23","close":98.8242},{"date":"2025-09-24","close":98.7655},{"date":"2025-09-25","close":98.6969},{"date":"2025-09-26","close":99.9896},{"date":"2025-09-29","close":101.4097},{"date":"2025-09-30","close":102.2225},{"date":"2025-10-01","close":101.2922},{"date":"2025-10-02","close":100.7927},{"date":"2025-10-03","close":101.5957},{"date":"2025-10-06","close":102.7122},{"date":"2025-10-07","close":102.4478},{"date":"2025-10-08","close":101.5566},{"date":"2025-10-09","close":100.871},{"date":"2025-10-10","close":101.5272},{"date":"2025-10-13","close":101.4195},{"date":"2025-10-14","close":102.0756},{"date":"2025-10-15","close":103.2116},{"date":"2025-10-16","close":103.0354},{"date":"2025-10-17","close":103.339},{"date":"2025-10-20","close":103.5054},{"date":"2025-10-21","close":102.7514},{"date":"2025-10-22","close":103.2018},{"date":"2025-10-23","close":102.1736},{"date":"2025-10-24","close":102.1246},{"date":"2025-10-27","close":102.6436},{"date":"2025-10-28","close":101.1844},{"date":"2025-10-29","close":100.1659},{"date":"2025-10-30","close":100.6066},{"date":"2025-10-31","close":99.9113},{"date":"2025-11-03","close":99.4412},{"date":"2025-11-04","close":99.8036},{"date":"2025-11-05","close":99.1866},{"date":"2025-11-06","close":99.9015},{"date":"2025-11-07","close":102.4869},{"date":"2025-11-10","close":102.1833},{"date":"2025-11-11","close":103.0158},{"date":"2025-11-12","close":103.5348},{"date":"2025-11-13","close":102.6045},{"date":"2025-11-14","close":102.8493},{"date":"2025-11-17","close":103.1921},{"date":"2025-11-18","close":102.7318},{"date":"2025-11-19","close":100.8612},{"date":"2025-11-20","close":101.3215},{"date":"2025-11-21","close":102.3694},{"date":"2025-11-24","close":102.624},{"date":"2025-11-25","close":102.7514},{"date":"2025-11-26","close":103.8286},{"date":"2025-11-28","close":104.1518},{"date":"2025-12-01","close":100.871},{"date":"2025-12-02","close":99.4118},{"date":"2025-12-03","close":99.3727},{"date":"2025-12-04","close":98.7655},{"date":"2025-12-05","close":97.7959},{"date":"2025-12-08","close":97.2671},{"date":"2025-12-09","close":97.0027},{"date":"2025-12-10","close":96.4404},{"date":"2025-12-11","close":95.9275},{"date":"2025-12-12","close":95.9472},{"date":"2025-12-15","close":97.5255},{"date":"2025-12-16","close":96.6574},{"date":"2025-12-17","close":97.1901},{"date":"2025-12-18","close":97.851},{"date":"2025-12-19","close":97.1408},{"date":"2025-12-22","close":98.1075},{"date":"2025-12-23","close":97.999},{"date":"2025-12-24","close":98.4823},{"date":"2025-12-26","close":98.4527},{"date":"2025-12-29","close":98.8966},{"date":"2025-12-30","close":99.37},{"date":"2025-12-31","close":98.502},{"date":"2026-01-02","close":99.4884},{"date":"2026-01-05","close":98.2456},{"date":"2026-01-06","close":99.2418},{"date":"2026-01-07","close":97.7228},{"date":"2026-01-08","close":98.1864},{"date":"2026-01-09","close":98.5513},{"date":"2026-01-12","close":98.8374},{"date":"2026-01-13","close":100.0507},{"date":"2026-01-14","close":101.1456},{"date":"2026-01-15","close":101.8361},{"date":"2026-01-16","close":102.5857},{"date":"2026-01-20","close":102.3194},{"date":"2026-01-21","close":102.7139},{"date":"2026-01-22","close":101.5007},{"date":"2026-01-23","close":100.9286},{"date":"2026-01-26","close":101.8459},{"date":"2026-01-27","close":102.5463},{"date":"2026-01-28","close":102.1714},{"date":"2026-01-29","close":102.3588},{"date":"2026-01-30","close":101.8755},{"date":"2026-02-02","close":101.0075},{"date":"2026-02-03","close":102.5956},{"date":"2026-02-04","close":103.3255},{"date":"2026-02-05","close":103.3847},{"date":"2026-02-06","close":103.6609},{"date":"2026-02-09","close":102.8422},{"date":"2026-02-10","close":104.3415},{"date":"2026-02-11","close":104.5782},{"date":"2026-02-12","close":107.8531},{"date":"2026-02-13","close":109.4609},{"date":"2026-02-17","close":109.0368},{"date":"2026-02-18","close":106.8371},{"date":"2026-02-19","close":108.3068},{"date":"2026-02-20","close":108.5534},{"date":"2026-02-23","close":109.6483},{"date":"2026-02-24","close":109.7569},{"date":"2026-02-25","close":109.9245},{"date":"2026-02-26","close":110.5065},{"date":"2026-02-27","close":111.7395},{"date":"2026-03-02","close":111.3647},{"date":"2026-03-03","close":110.4671},{"date":"2026-03-04","close":111.7888},{"date":"2026-03-05","close":109.8949},{"date":"2026-03-06","close":110.0035},{"date":"2026-03-09","close":109.6483},{"date":"2026-03-10","close":109.6286},{"date":"2026-03-11","close":108.5958},{"date":"2026-03-12","close":109.2413},{"date":"2026-03-13","close":111.2672},{"date":"2026-03-16","close":112.0816},{"date":"2026-03-17","close":111.4559},{"date":"2026-03-18","close":109.9861},{"date":"2026-03-19","close":108.8043},{"date":"2026-03-20","close":105.3285},{"date":"2026-03-23","close":106.1627},{"date":"2026-03-24","close":106.9472},{"date":"2026-03-25","close":107.0565},{"date":"2026-03-26","close":107.8212},{"date":"2026-03-27","close":107.9701},{"date":"2026-03-30","close":108.9235},{"date":"2026-03-31","close":109.1619},{"date":"2026-04-01","close":110.0259},{"date":"2026-04-02","close":110.9097},{"date":"2026-04-06","close":110.6714},{"date":"2026-04-07","close":110.5621},{"date":"2026-04-08","close":112.0816},{"date":"2026-04-09","close":113.5315},{"date":"2026-04-10","close":112.6675},{"date":"2026-04-13","close":111.009},{"date":"2026-04-14","close":111.0885},{"date":"2026-04-15","close":109.9762},{"date":"2026-04-16","close":111.5056},{"date":"2026-04-17","close":111.9326},{"date":"2026-04-20","close":110.5026},{"date":"2026-04-21","close":109.2016},{"date":"2026-04-22","close":108.4866},{"date":"2026-04-23","close":111.2772},{"date":"2026-04-24","close":110.3536},{"date":"2026-04-27","close":111.1381},{"date":"2026-04-28","close":111.4261},{"date":"2026-04-29","close":110.5224},{"date":"2026-04-30","close":112.8661},{"date":"2026-05-01","close":112.7768},{"date":"2026-05-04","close":111.6148},{"date":"2026-05-05","close":110.87},{"date":"2026-05-06","close":108.8341},{"date":"2026-05-07","close":108.0198},{"date":"2026-05-08","close":108.3177},{"date":"2026-05-11","close":109.2314},{"date":"2026-05-12","close":108.7348},{"date":"2026-05-13","close":108.3376},{"date":"2026-05-14","close":108.8441},{"date":"2026-05-15","close":105.6264},{"date":"2026-05-18","close":106.6394},{"date":"2026-05-19","close":108.2482},{"date":"2026-05-20","close":107.9403},{"date":"2026-05-21","close":109.0824},{"date":"2026-05-22","close":110.5224},{"date":"2026-05-26","close":110.2642},{"date":"2026-05-27","close":110.3536},{"date":"2026-05-28","close":108.1787},{"date":"2026-05-29","close":107.2253},{"date":"2026-06-01","close":104.3652},{"date":"2026-06-02","close":106.0435},{"date":"2026-06-03","close":105.4973},{"date":"2026-06-04","close":106.2521},{"date":"2026-06-05","close":108.5163},{"date":"2026-06-08","close":106.411},{"date":"2026-06-09","close":107.99},{"date":"2026-06-10","close":108.77},{"date":"2026-06-11","close":108.25},{"date":"2026-06-12","close":109.0},{"date":"2026-06-15","close":109.57},{"date":"2026-06-16","close":110.48},{"date":"2026-06-17","close":108.92},{"date":"2026-06-18","close":108.67},{"date":"2026-06-22","close":109.7},{"date":"2026-06-23","close":111.7},{"date":"2026-06-24","close":113.32},{"date":"2026-06-25","close":114.53},{"date":"2026-06-26","close":118.32},{"date":"2026-06-29","close":114.59},{"date":"2026-06-30","close":113.04},{"date":"2026-07-01","close":112.19},{"date":"2026-07-02","close":115.02},{"date":"2026-07-06","close":112.99},{"date":"2026-07-07","close":114.43},{"date":"2026-07-08","close":113.19},{"date":"2026-07-09","close":111.77},{"date":"2026-07-10","close":112.94},{"date":"2026-07-13","close":113.43},{"date":"2026-07-14","close":112.95},{"date":"2026-07-15","close":111.38},{"date":"2026-07-16","close":113.1},{"date":"2026-07-17","close":111.55},{"date":"2026-07-20","close":110.42},{"date":"2026-07-21","close":109.94},{"date":"2026-07-22","close":112.01},{"date":"2026-07-23","close":113.27},{"date":"2026-07-24","close":113.78},{"date":"2026-07-27","close":112.11},{"date":"2026-07-28","close":112.51},{"date":"2026-07-29","close":109.97},{"date":"2026-07-30","close":108.75},{"date":"2026-07-31","close":109.61},{"date":"2026-08-03","close":109.5},{"date":"2026-08-04","close":109.44},{"date":"2026-08-05","close":108.95},{"date":"2026-08-06","close":108.27},{"date":"2026-08-07","close":108.84},{"date":"2026-08-10","close":107.0},{"date":"2026-08-11","close":107.82},{"date":"2026-08-12","close":108.82},{"date":"2026-08-13","close":109.12},{"date":"2026-08-14","close":109.74},{"date":"2026-08-17","close":109.47},{"date":"2026-08-18","close":109.67},{"date":"2026-08-19","close":109.28},{"date":"2026-08-20","close":108.79},{"date":"2026-08-21","close":106.13},{"date":"2026-08-24","close":107.16},{"date":"2026-08-25","close":106.83},{"date":"2026-08-26","close":107.75},{"date":"2026-08-27","close":106.75},{"date":"2026-08-28","close":106.12},{"date":"2026-08-31","close":106.01},{"date":"2026-09-01","close":106.09},{"date":"2026-09-02","close":105.89},{"date":"2026-09-03","close":106.41},{"date":"2026-09-04","close":106.47},{"date":"2026-09-08","close":106.73},{"date":"2026-09-09","close":106.25},{"date":"2026-09-10","close":104.95},{"date":"2026-09-11","close":104.9},{"date":"2026-09-14","close":103.97},{"date":"2026-09-15","close":103.02},{"date":"2026-09-16","close":103.04},{"date":"2026-09-17","close":103.9},{"date":"2026-09-18","close":102.23},{"date":"2026-09-21","close":101.83},{"date":"2026-09-22","close":101.66},{"date":"2026-09-23","close":99.74},{"date":"2026-09-24","close":99.2},{"date":"2026-09-25","close":99.39},{"date":"2026-09-28","close":99.39},{"date":"2026-09-29","close":100.25},{"date":"2026-09-30","close":99.38},{"date":"2026-10-01","close":99.64},{"date":"2026-10-02","close":99.94},{"date":"2026-10-05","close":99.7},{"date":"2026-10-06","close":101.68},{"date":"2026-10-07","close":101.32},{"date":"2026-10-08","close":101.84},{"date":"2026-10-09","close":102.19},{"date":"2026-10-12","close":103.24},{"date":"2026-10-13","close":104.32},{"date":"2026-10-14","close":104.58},{"date":"2026-10-15","close":103.76},{"date":"2026-10-16","close":106.08},{"date":"2026-10-19","close":104.01},{"date":"2026-10-20","close":106.23},{"date":"2026-10-21","close":106.48},{"date":"2026-10-22","close":108.93}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":108.94,"low_30d":98.18,"support":99.28,"high_30d":109.1394,"change_1d":2.3,"change_7d":2.7,"change_30d":3.8,"resistance":108.04,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.66,"per":15.62,"quarter":"2024-Q2"},{"pbr":2.01,"per":19.1,"quarter":"2024-Q3"},{"pbr":2.01,"per":18.79,"quarter":"2024-Q4"},{"pbr":2.26,"per":20.8,"quarter":"2025-Q1"},{"pbr":2.16,"per":19.78,"quarter":"2025-Q2"},{"pbr":2.28,"per":20.36,"quarter":"2025-Q3"},{"pbr":2.1,"per":19.58,"quarter":"2025-Q4"},{"pbr":2.3,"per":20.83,"quarter":"2026-Q1"},{"pbr":2.36,"per":21.09,"quarter":"2026-Q2"},{"pbr":2.22,"per":20.32,"quarter":"현재"}],"timeline":[{"close":67.1033,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":83.1885,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":85.4136,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":96.8961,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":93.3794,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":102.2225,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":98.502,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":109.1619,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":113.04,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.13,"pbr_5y_low":1.66,"per_5y_avg":19.55,"per_5y_low":15.62,"current_pbr":2.22,"current_per":20.32,"pbr_5y_high":2.36,"per_5y_high":21.09,"pbr_5y_median":2.16,"per_5y_median":19.78,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"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 78 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"Utilities - Regulated Electric"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -3.9%"},"momentum":{"grade":"C","reason":"RSI 78"},"valuation":{"grade":"C","reason":"PER 20.32x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.61,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.29,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.31,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.11,"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":1.39,"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":49.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":24.87,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.86,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.66,"per":15.62,"close":67.1033,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.01,"per":19.1,"close":83.1885,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.01,"per":18.79,"close":85.4136,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.26,"per":20.8,"close":96.8961,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.16,"per":19.78,"close":93.3794,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.28,"per":20.36,"close":102.2225,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.1,"per":19.58,"close":98.502,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.3,"per":20.83,"close":109.1619,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.36,"per":21.09,"close":113.04,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"20.3배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.13,"pbr":2.29,"per":20.55,"roa":0.006130896594814121,"roe":0.02294147731423979,"revenue":2092000000.0,"market_cap":31093055488.0,"net_income":314000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.48996175908221795,"total_assets":51216000000.0,"total_equity":13687000000.0,"profit_margin":0.15009560229445507,"dividend_yield":2.64,"fiscal_quarter":"Q2","operating_income":459000000.0,"operating_margin":0.21940726577437858},{"eps":1.28,"pbr":null,"per":null,"roa":0.007162059142157846,"roe":0.026335202124520507,"revenue":2176000000.0,"market_cap":null,"net_income":357000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4967830882352941,"total_assets":49846000000.0,"total_equity":13556000000.0,"profit_margin":0.1640625,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":532000000.0,"operating_margin":0.24448529411764705},{"eps":0.78,"pbr":null,"per":null,"roa":0.005198448716890833,"roe":0.01880456682337139,"revenue":1782000000.0,"market_cap":null,"net_income":252000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.27946127946127947,"total_assets":48476000000.0,"total_equity":13401000000.0,"profit_margin":0.1414141414141414,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":360000000.0,"operating_margin":0.20202020202020202},{"eps":2.17,"pbr":null,"per":null,"roa":0.013497553568415725,"roe":0.050078247261345854,"revenue":2699000000.0,"market_cap":null,"net_income":640000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3664320118562431,"total_assets":47416000000.0,"total_equity":12780000000.0,"profit_margin":0.23712486105965172,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":825000000.0,"operating_margin":0.3056687662097073},{"eps":1.01,"pbr":null,"per":null,"roa":0.005898123324396783,"roe":0.022332304693844406,"revenue":2221000000.0,"market_cap":null,"net_income":275000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4178298063935164,"total_assets":46625000000.0,"total_equity":12314000000.0,"profit_margin":0.12381809995497524,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":411000000.0,"operating_margin":0.18505177847816298},{"eps":1.07,"pbr":null,"per":null,"roa":0.006328698127668893,"roe":0.023651689990997628,"revenue":2097000000.0,"market_cap":null,"net_income":289000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4487362899380067,"total_assets":45665000000.0,"total_equity":12219000000.0,"profit_margin":0.13781592751549834,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":430000000.0,"operating_margin":0.2050548402479733},{"eps":0.77,"pbr":null,"per":null,"roa":0.004778219651105431,"roe":0.017591137526828463,"revenue":1941000000.0,"market_cap":null,"net_income":213099040.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.40906749098402884,"total_assets":44598000000.0,"total_equity":12114000000.0,"profit_margin":0.10978827408552293,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":198000000.0,"operating_margin":0.10200927357032458},{"eps":1.87,"pbr":null,"per":null,"roa":0.010531664280105317,"roe":0.038536296797092875,"revenue":2173000000.0,"market_cap":null,"net_income":456000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5172572480441786,"total_assets":43298000000.0,"total_equity":11833000000.0,"profit_margin":0.20984813621721124,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":586000000.0,"operating_margin":0.2696732627703636},{"eps":0.947461629279811,"pbr":null,"per":null,"roa":0.006094392214295838,"roe":0.022358956582026173,"revenue":1693000000.0,"market_cap":null,"net_income":258000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5126993502658004,"total_assets":42334000000.0,"total_equity":11539000000.0,"profit_margin":0.15239220318960425,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":361000000.0,"operating_margin":0.2132309509746013},{"eps":0.9584786249691111,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1816000000.0,"market_cap":null,"net_income":261000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4774229074889868,"total_assets":null,"total_equity":null,"profit_margin":0.14372246696035243,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":371000000.0,"operating_margin":0.20429515418502203},{"eps":0.5802284396364734,"pbr":null,"per":null,"roa":0.003869703649277492,"roe":0.013921931447704644,"revenue":1618000000.0,"market_cap":null,"net_income":158000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4641532756489493,"total_assets":40830000000.0,"total_equity":11349000000.0,"profit_margin":0.09765142150803462,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":264000000.0,"operating_margin":0.1631644004944376},{"eps":1.8104596249416542,"pbr":null,"per":null,"roa":0.012449809338619663,"roe":0.04464366567056054,"revenue":2060000000.0,"market_cap":null,"net_income":493000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5485436893203883,"total_assets":39599000000.0,"total_equity":11043000000.0,"profit_margin":0.23932038834951455,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":614000000.0,"operating_margin":0.2980582524271845}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.2966,"per":15.62,"date":"2024-06","close":67.1,"source":"reported"},{"eps":4.2966,"per":17.41,"date":"2024-07","close":74.8,"source":"reported"},{"eps":4.2966,"per":18.12,"date":"2024-08","close":77.86,"source":"reported"},{"eps":4.3562,"per":19.1,"date":"2024-09","close":83.19,"source":"reported"},{"eps":4.3562,"per":19.02,"date":"2024-10","close":82.86,"source":"reported"},{"eps":4.3562,"per":20.61,"date":"2024-11","close":89.78,"source":"reported"},{"eps":4.5459,"per":18.79,"date":"2024-12","close":85.41,"source":"reported"},{"eps":4.5459,"per":19.86,"date":"2025-01","close":90.26,"source":"reported"},{"eps":4.5459,"per":21.41,"date":"2025-02","close":97.31,"source":"reported"},{"eps":4.6575,"per":20.8,"date":"2025-03","close":96.9,"source":"reported"},{"eps":4.6575,"per":20.56,"date":"2025-04","close":95.78,"source":"reported"},{"eps":4.6575,"per":20.08,"date":"2025-05","close":93.5,"source":"reported"},{"eps":4.72,"per":19.78,"date":"2025-06","close":93.38,"source":"reported"},{"eps":4.72,"per":20.83,"date":"2025-07","close":98.34,"source":"reported"},{"eps":4.72,"per":20.56,"date":"2025-08","close":97.02,"source":"reported"},{"eps":5.02,"per":20.36,"date":"2025-09","close":102.22,"source":"reported"},{"eps":5.02,"per":19.9,"date":"2025-10","close":99.91,"source":"reported"},{"eps":5.02,"per":20.75,"date":"2025-11","close":104.15,"source":"reported"},{"eps":5.03,"per":19.58,"date":"2025-12","close":98.5,"source":"reported"},{"eps":5.03,"per":20.25,"date":"2026-01","close":101.88,"source":"reported"},{"eps":5.03,"per":22.21,"date":"2026-02","close":111.74,"source":"reported"},{"eps":5.24,"per":20.83,"date":"2026-03","close":109.16,"source":"reported"},{"eps":5.24,"per":21.54,"date":"2026-04","close":112.87,"source":"reported"},{"eps":5.24,"per":20.46,"date":"2026-05","close":107.23,"source":"reported"},{"eps":5.36,"per":21.09,"date":"2026-06","close":113.04,"source":"reported"},{"eps":5.36,"per":20.45,"date":"2026-07","close":109.61,"source":"reported"},{"eps":5.36,"per":19.78,"date":"2026-08","close":106.01,"source":"reported"},{"eps":5.36,"per":18.54,"date":"2026-09","close":99.38,"source":"reported"},{"eps":5.36,"per":20.32,"date":"2026-10","close":108.93,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.95,"std":1.31,"count":29,"current":20.32,"lower_1sd":18.64,"upper_1sd":21.26},"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":"Ameren Corporation","phase":"above-fold","symbol_resolved":true}