{"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":"2026-10-23T09:56:47.326235+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-9.6,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","unit":"%","value":90.0,"direction":"higher_better","percentile":91}],"summary":"매출 -9.6%","percentile":62},"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":78.3,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.9,"direction":"higher_better","percentile":65}],"summary":"RSI 78","percentile":71},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.81x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":28.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.5,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.65,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.5x, 순차입금비율 1.7x","percentile":35}},"signals":[],"summary":"American Electric Power Company, Inc.(AEP)은 Utilities 섹터 US 시장 종목입니다, 시가총액 710.82억. 현재가 $130.64, 전일 대비 +2.6%, 30일 +5.9%. PER 21.8배 / ROE 2.2%. 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":2.93,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.93%","value_pct":2.93},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":63.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.65,"direction":"lower_better","percentile":null}],"summary":"배당성향 64%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.93},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.6549037069119947,"grade":"C","trend":"상승","atr_14":2.352635714285713,"rsi_14":78.25421133231242,"sma_20":122.99149999999997,"sma_60":123.45066666666668,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 78.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.65)가 시그널선(0.77)을 상회합니다(골든크로스). SMA20 123, SMA60 123 — 혼조세입니다. 볼린저밴드 116~130 (현재 위치 104%).","bb_lower":115.9340322529961,"bb_upper":130.04896774700384,"macd_signal":0.7709907680853432},"change_pct":2.55,"chart_data":[{"date":"2024-10-23","open":94.26,"high":95.08,"low":93.96,"close":95.05,"volume":1863600,"rsi_14":47.52,"sma_20":100.13,"sma_60":100.24,"sma_120":95.24},{"date":"2024-10-24","open":95.48,"high":95.61,"low":93.49,"close":93.69,"volume":2099200,"rsi_14":46.04,"sma_20":100.06,"sma_60":100.27,"sma_120":95.33},{"date":"2024-10-25","open":94.07,"high":94.17,"low":92.43,"close":92.56,"volume":2338800,"rsi_14":50.64,"sma_20":99.88,"sma_60":100.22,"sma_120":95.4},{"date":"2024-10-28","open":93.18,"high":93.63,"low":92.91,"close":93.43,"volume":2420500,"rsi_14":54.13,"sma_20":99.7,"sma_60":100.17,"sma_120":95.48},{"date":"2024-10-29","open":93.07,"high":93.07,"low":91.5,"close":91.8,"volume":2660400,"rsi_14":48.65,"sma_20":99.46,"sma_60":100.16,"sma_120":95.54},{"date":"2024-10-30","open":91.8,"high":92.24,"low":91.14,"close":91.81,"volume":3362300,"rsi_14":50.77,"sma_20":99.24,"sma_60":100.14,"sma_120":95.59},{"date":"2024-10-31","open":91.86,"high":93.64,"low":91.68,"close":93.09,"volume":4884900,"rsi_14":52.07,"sma_20":99.11,"sma_60":100.13,"sma_120":95.65},{"date":"2024-11-01","open":92.88,"high":93.54,"low":91.5,"close":91.67,"volume":3807200,"rsi_14":44.1,"sma_20":98.96,"sma_60":100.12,"sma_120":95.7},{"date":"2024-11-04","open":91.2,"high":92.79,"low":91.14,"close":92.76,"volume":3880000,"rsi_14":45.27,"sma_20":98.98,"sma_60":100.13,"sma_120":95.76},{"date":"2024-11-05","open":92.97,"high":94.72,"low":92.56,"close":94.64,"volume":5926200,"rsi_14":46.63,"sma_20":99.09,"sma_60":100.19,"sma_120":95.83},{"date":"2024-11-06","open":93.44,"high":94.26,"low":90.66,"close":90.73,"volume":6428200,"rsi_14":36.61,"sma_20":99.01,"sma_60":100.16,"sma_120":95.86},{"date":"2024-11-07","open":90.66,"high":91.35,"low":89.84,"close":90.8,"volume":3510000,"rsi_14":37.37,"sma_20":98.97,"sma_60":100.14,"sma_120":95.89},{"date":"2024-11-08","open":91.25,"high":92.47,"low":90.99,"close":91.76,"volume":2581000,"rsi_14":38.81,"sma_20":98.88,"sma_60":100.14,"sma_120":95.93},{"date":"2024-11-11","open":91.38,"high":91.73,"low":89.71,"close":89.96,"volume":3411600,"rsi_14":35.4,"sma_20":98.66,"sma_60":100.1,"sma_120":95.94},{"date":"2024-11-12","open":89.78,"high":90.18,"low":88.14,"close":88.48,"volume":3484700,"rsi_14":29.32,"sma_20":98.33,"sma_60":100.02,"sma_120":95.95},{"date":"2024-11-13","open":88.57,"high":88.97,"low":88.05,"close":88.83,"volume":2561500,"rsi_14":33.13,"sma_20":97.93,"sma_60":99.95,"sma_120":95.99},{"date":"2024-11-14","open":88.69,"high":90.03,"low":88.47,"close":89.24,"volume":2571100,"rsi_14":37.11,"sma_20":97.57,"sma_60":99.88,"sma_120":96.03},{"date":"2024-11-15","open":89.59,"high":91.79,"low":89.29,"close":91.67,"volume":5557500,"rsi_14":42.56,"sma_20":97.35,"sma_60":99.84,"sma_120":96.09},{"date":"2024-11-18","open":91.67,"high":92.69,"low":91.47,"close":91.84,"volume":3399200,"rsi_14":47.4,"sma_20":97.17,"sma_60":99.82,"sma_120":96.17},{"date":"2024-11-19","open":91.47,"high":92.1,"low":90.79,"close":92.04,"volume":1879700,"rsi_14":48.0,"sma_20":97.01,"sma_60":99.78,"sma_120":96.24},{"date":"2024-11-20","open":91.61,"high":92.19,"low":91.28,"close":92.14,"volume":2527600,"rsi_14":43.99,"sma_20":96.81,"sma_60":99.75,"sma_120":96.29},{"date":"2024-11-21","open":92.43,"high":93.42,"low":91.77,"close":93.36,"volume":2849600,"rsi_14":52.59,"sma_20":96.74,"sma_60":99.74,"sma_120":96.36},{"date":"2024-11-22","open":93.46,"high":93.77,"low":92.84,"close":92.89,"volume":2048800,"rsi_14":47.36,"sma_20":96.71,"sma_60":99.7,"sma_120":96.42},{"date":"2024-11-25","open":93.17,"high":93.76,"low":92.44,"close":93.37,"volume":3384300,"rsi_14":41.7,"sma_20":96.66,"sma_60":99.67,"sma_120":96.5},{"date":"2024-11-26","open":93.97,"high":94.68,"low":93.57,"close":94.55,"volume":2277600,"rsi_14":64.08,"sma_20":96.76,"sma_60":99.63,"sma_120":96.58},{"date":"2024-11-27","open":94.8,"high":95.87,"low":94.8,"close":95.08,"volume":1558600,"rsi_14":65.59,"sma_20":96.88,"sma_60":99.59,"sma_120":96.68},{"date":"2024-11-29","open":95.12,"high":95.45,"low":94.52,"close":95.05,"volume":1260600,"rsi_14":65.2,"sma_20":96.94,"sma_60":99.53,"sma_120":96.78},{"date":"2024-12-02","open":95.14,"high":95.18,"low":93.02,"close":93.49,"volume":2188300,"rsi_14":66.67,"sma_20":96.99,"sma_60":99.47,"sma_120":96.86},{"date":"2024-12-03","open":94.14,"high":94.14,"low":92.34,"close":92.35,"volume":1917500,"rsi_14":68.83,"sma_20":96.92,"sma_60":99.36,"sma_120":96.93},{"date":"2024-12-04","open":92.56,"high":92.65,"low":91.26,"close":91.61,"volume":2832300,"rsi_14":63.06,"sma_20":96.71,"sma_60":99.24,"sma_120":97.0},{"date":"2024-12-05","open":91.71,"high":93.26,"low":91.58,"close":92.76,"volume":2234700,"rsi_14":65.44,"sma_20":96.77,"sma_60":99.15,"sma_120":97.08},{"date":"2024-12-06","open":92.5,"high":92.74,"low":91.05,"close":91.23,"volume":2677500,"rsi_14":47.91,"sma_20":96.74,"sma_60":99.03,"sma_120":97.15},{"date":"2024-12-09","open":91.23,"high":92.19,"low":90.71,"close":90.98,"volume":2651100,"rsi_14":45.9,"sma_20":96.7,"sma_60":98.89,"sma_120":97.21},{"date":"2024-12-10","open":90.98,"high":90.98,"low":89.08,"close":90.52,"volume":2045300,"rsi_14":42.96,"sma_20":96.73,"sma_60":98.72,"sma_120":97.28},{"date":"2024-12-11","open":90.62,"high":90.62,"low":88.75,"close":89.12,"volume":2925600,"rsi_14":37.55,"sma_20":96.77,"sma_60":98.55,"sma_120":97.33},{"date":"2024-12-12","open":88.81,"high":89.66,"low":88.33,"close":88.38,"volume":1983900,"rsi_14":28.62,"sma_20":96.74,"sma_60":98.37,"sma_120":97.37},{"date":"2024-12-13","open":88.1,"high":88.88,"low":87.73,"close":88.24,"volume":1810400,"rsi_14":29.46,"sma_20":96.69,"sma_60":98.22,"sma_120":97.42},{"date":"2024-12-16","open":88.24,"high":88.39,"low":87.28,"close":87.35,"volume":2410700,"rsi_14":24.29,"sma_20":96.46,"sma_60":98.05,"sma_120":97.46},{"date":"2024-12-17","open":87.06,"high":88.56,"low":86.89,"close":87.49,"volume":2749300,"rsi_14":17.01,"sma_20":96.23,"sma_60":97.87,"sma_120":97.49},{"date":"2024-12-18","open":87.41,"high":87.81,"low":86.48,"close":86.53,"volume":3451300,"rsi_14":11.56,"sma_20":95.95,"sma_60":97.7,"sma_120":97.51},{"date":"2024-12-19","open":86.19,"high":87.6,"low":86.06,"close":86.85,"volume":3147800,"rsi_14":14.02,"sma_20":95.67,"sma_60":97.53,"sma_120":97.55},{"date":"2024-12-20","open":87.42,"high":88.59,"low":86.84,"close":88.28,"volume":6781800,"rsi_14":26.92,"sma_20":95.4,"sma_60":97.4,"sma_120":97.59},{"date":"2024-12-23","open":88.02,"high":88.5,"low":87.18,"close":88.39,"volume":2282500,"rsi_14":30.67,"sma_20":95.16,"sma_60":97.25,"sma_120":97.63},{"date":"2024-12-24","open":88.09,"high":88.62,"low":87.81,"close":87.92,"volume":1404400,"rsi_14":31.49,"sma_20":94.88,"sma_60":97.08,"sma_120":97.67},{"date":"2024-12-26","open":87.62,"high":88.1,"low":87.38,"close":87.63,"volume":2066500,"rsi_14":21.9,"sma_20":94.51,"sma_60":96.91,"sma_120":97.71},{"date":"2024-12-27","open":87.21,"high":88.2,"low":86.91,"close":88.05,"volume":1722700,"rsi_14":30.21,"sma_20":94.15,"sma_60":96.76,"sma_120":97.75},{"date":"2024-12-30","open":88.13,"high":88.18,"low":86.84,"close":87.63,"volume":1661200,"rsi_14":29.58,"sma_20":93.76,"sma_60":96.6,"sma_120":97.78},{"date":"2024-12-31","open":87.74,"high":88.03,"low":87.09,"close":87.79,"volume":1594500,"rsi_14":32.73,"sma_20":93.46,"sma_60":96.47,"sma_120":97.79},{"date":"2025-01-02","open":88.11,"high":88.74,"low":87.18,"close":87.51,"volume":1757200,"rsi_14":38.15,"sma_20":93.2,"sma_60":96.36,"sma_120":97.8},{"date":"2025-01-03","open":87.95,"high":88.58,"low":87.6,"close":87.62,"volume":1688400,"rsi_14":43.81,"sma_20":92.99,"sma_60":96.26,"sma_120":97.81},{"date":"2025-01-06","open":87.62,"high":87.62,"low":85.67,"close":85.97,"volume":3457200,"rsi_14":35.16,"sma_20":92.64,"sma_60":96.14,"sma_120":97.8},{"date":"2025-01-07","open":85.76,"high":87.48,"low":85.76,"close":86.11,"volume":2706000,"rsi_14":41.05,"sma_20":92.37,"sma_60":96.03,"sma_120":97.77},{"date":"2025-01-08","open":85.9,"high":87.9,"low":85.58,"close":87.82,"volume":2591500,"rsi_14":51.91,"sma_20":92.2,"sma_60":95.93,"sma_120":97.76},{"date":"2025-01-10","open":88.66,"high":90.11,"low":88.21,"close":89.01,"volume":7731000,"rsi_14":64.22,"sma_20":92.12,"sma_60":95.84,"sma_120":97.77},{"date":"2025-01-13","open":90.57,"high":91.3,"low":88.29,"close":89.99,"volume":6013900,"rsi_14":66.77,"sma_20":92.17,"sma_60":95.75,"sma_120":97.77},{"date":"2025-01-14","open":89.16,"high":89.99,"low":88.93,"close":89.95,"volume":3172300,"rsi_14":60.45,"sma_20":92.25,"sma_60":95.64,"sma_120":97.78},{"date":"2025-01-15","open":90.79,"high":91.0,"low":89.98,"close":90.54,"volume":3104700,"rsi_14":62.73,"sma_20":92.37,"sma_60":95.54,"sma_120":97.78},{"date":"2025-01-16","open":90.31,"high":92.18,"low":90.14,"close":92.16,"volume":2456500,"rsi_14":72.05,"sma_20":92.62,"sma_60":95.48,"sma_120":97.78},{"date":"2025-01-17","open":92.94,"high":93.26,"low":92.14,"close":92.57,"volume":2728500,"rsi_14":75.42,"sma_20":92.89,"sma_60":95.43,"sma_120":97.79},{"date":"2025-01-21","open":93.28,"high":93.97,"low":92.9,"close":93.1,"volume":2439900,"rsi_14":75.68,"sma_20":93.23,"sma_60":95.4,"sma_120":97.8},{"date":"2025-01-22","open":92.88,"high":93.4,"low":92.18,"close":92.79,"volume":3503900,"rsi_14":76.64,"sma_20":93.55,"sma_60":95.34,"sma_120":97.79},{"date":"2025-01-23","open":93.56,"high":94.71,"low":92.69,"close":92.77,"volume":4427900,"rsi_14":76.1,"sma_20":93.78,"sma_60":95.31,"sma_120":97.79},{"date":"2025-01-24","open":92.4,"high":93.76,"low":92.38,"close":93.45,"volume":2140300,"rsi_14":79.83,"sma_20":94.05,"sma_60":95.31,"sma_120":97.76},{"date":"2025-01-27","open":94.55,"high":98.09,"low":93.43,"close":97.69,"volume":5428200,"rsi_14":85.74,"sma_20":94.56,"sma_60":95.37,"sma_120":97.77},{"date":"2025-01-28","open":97.53,"high":97.53,"low":94.95,"close":95.18,"volume":3524300,"rsi_14":80.83,"sma_20":94.96,"sma_60":95.41,"sma_120":97.78},{"date":"2025-01-29","open":95.21,"high":95.88,"low":92.67,"close":93.33,"volume":3345800,"rsi_14":71.66,"sma_20":95.24,"sma_60":95.42,"sma_120":97.78},{"date":"2025-01-30","open":93.8,"high":94.37,"low":92.86,"close":93.31,"volume":3590700,"rsi_14":68.34,"sma_20":95.53,"sma_60":95.41,"sma_120":97.77},{"date":"2025-01-31","open":93.13,"high":94.28,"low":92.82,"close":93.62,"volume":4912700,"rsi_14":66.37,"sma_20":95.84,"sma_60":95.43,"sma_120":97.77},{"date":"2025-02-03","open":93.62,"high":94.89,"low":92.63,"close":94.57,"volume":2659300,"rsi_14":66.31,"sma_20":96.21,"sma_60":95.44,"sma_120":97.79},{"date":"2025-02-04","open":93.77,"high":94.3,"low":93.09,"close":93.17,"volume":2126200,"rsi_14":60.42,"sma_20":96.5,"sma_60":95.4,"sma_120":97.79},{"date":"2025-02-05","open":93.92,"high":95.08,"low":93.66,"close":94.6,"volume":2280400,"rsi_14":62.48,"sma_20":96.96,"sma_60":95.45,"sma_120":97.8},{"date":"2025-02-06","open":94.84,"high":95.82,"low":94.11,"close":95.34,"volume":3152600,"rsi_14":60.35,"sma_20":97.44,"sma_60":95.52,"sma_120":97.83},{"date":"2025-02-07","open":95.32,"high":95.6,"low":94.62,"close":95.52,"volume":2861500,"rsi_14":59.72,"sma_20":97.85,"sma_60":95.58,"sma_120":97.86},{"date":"2025-02-10","open":95.84,"high":97.0,"low":95.22,"close":96.87,"volume":2473700,"rsi_14":59.52,"sma_20":98.21,"sma_60":95.69,"sma_120":97.89},{"date":"2025-02-11","open":96.64,"high":98.1,"low":95.56,"close":97.88,"volume":3165900,"rsi_14":63.23,"sma_20":98.58,"sma_60":95.84,"sma_120":97.93},{"date":"2025-02-12","open":96.77,"high":98.49,"low":96.65,"close":98.33,"volume":3163000,"rsi_14":64.32,"sma_20":98.97,"sma_60":95.99,"sma_120":97.97},{"date":"2025-02-13","open":97.39,"high":98.54,"low":96.38,"close":97.02,"volume":4939000,"rsi_14":57.94,"sma_20":99.26,"sma_60":96.11,"sma_120":97.99},{"date":"2025-02-14","open":97.24,"high":98.88,"low":96.88,"close":97.83,"volume":2770900,"rsi_14":47.16,"sma_20":99.51,"sma_60":96.2,"sma_120":98.02},{"date":"2025-02-18","open":97.31,"high":99.19,"low":97.03,"close":98.19,"volume":3146400,"rsi_14":59.31,"sma_20":99.76,"sma_60":96.3,"sma_120":98.06},{"date":"2025-02-19","open":98.64,"high":99.11,"low":97.73,"close":99.04,"volume":2510600,"rsi_14":73.42,"sma_20":100.03,"sma_60":96.4,"sma_120":98.09},{"date":"2025-02-20","open":98.93,"high":100.54,"low":98.19,"close":100.25,"volume":2702100,"rsi_14":76.33,"sma_20":100.37,"sma_60":96.53,"sma_120":98.14},{"date":"2025-02-21","open":100.25,"high":101.58,"low":99.97,"close":101.19,"volume":4002000,"rsi_14":77.55,"sma_20":100.76,"sma_60":96.65,"sma_120":98.19},{"date":"2025-02-24","open":101.71,"high":103.14,"low":101.08,"close":102.12,"volume":3075000,"rsi_14":77.48,"sma_20":101.17,"sma_60":96.79,"sma_120":98.25},{"date":"2025-02-25","open":102.51,"high":103.61,"low":101.81,"close":103.41,"volume":3408700,"rsi_14":89.1,"sma_20":101.42,"sma_60":96.95,"sma_120":98.31},{"date":"2025-02-26","open":103.02,"high":103.29,"low":102.19,"close":102.69,"volume":2446500,"rsi_14":82.0,"sma_20":101.76,"sma_60":97.08,"sma_120":98.35},{"date":"2025-02-27","open":102.03,"high":102.59,"low":100.68,"close":101.03,"volume":3661300,"rsi_14":69.69,"sma_20":102.12,"sma_60":97.17,"sma_120":98.38},{"date":"2025-02-28","open":101.93,"high":102.9,"low":100.55,"close":101.89,"volume":4391000,"rsi_14":71.3,"sma_20":102.52,"sma_60":97.27,"sma_120":98.4},{"date":"2025-03-03","open":101.69,"high":103.59,"low":101.54,"close":103.47,"volume":3452000,"rsi_14":73.61,"sma_20":102.99,"sma_60":97.43,"sma_120":98.45},{"date":"2025-03-04","open":104.27,"high":105.22,"low":101.01,"close":101.11,"volume":5609500,"rsi_14":60.53,"sma_20":103.28,"sma_60":97.56,"sma_120":98.46},{"date":"2025-03-05","open":100.4,"high":101.32,"low":99.14,"close":99.33,"volume":3665600,"rsi_14":53.0,"sma_20":103.56,"sma_60":97.68,"sma_120":98.46},{"date":"2025-03-06","open":99.24,"high":99.25,"low":97.44,"close":98.56,"volume":3031000,"rsi_14":54.77,"sma_20":103.72,"sma_60":97.77,"sma_120":98.46},{"date":"2025-03-07","open":98.8,"high":100.76,"low":98.65,"close":100.51,"volume":4042400,"rsi_14":57.76,"sma_20":103.94,"sma_60":97.92,"sma_120":98.47},{"date":"2025-03-10","open":100.79,"high":104.4,"low":100.79,"close":103.11,"volume":5535400,"rsi_14":62.61,"sma_20":104.29,"sma_60":98.11,"sma_120":98.5},{"date":"2025-03-11","open":103.44,"high":103.75,"low":100.29,"close":100.33,"volume":4282500,"rsi_14":53.0,"sma_20":104.47,"sma_60":98.27,"sma_120":98.5},{"date":"2025-03-12","open":98.84,"high":99.71,"low":98.33,"close":98.92,"volume":3284600,"rsi_14":46.91,"sma_20":104.52,"sma_60":98.42,"sma_120":98.48},{"date":"2025-03-13","open":98.77,"high":100.19,"low":98.67,"close":100.15,"volume":1909600,"rsi_14":47.61,"sma_20":104.62,"sma_60":98.61,"sma_120":98.49},{"date":"2025-03-14","open":99.97,"high":101.79,"low":99.52,"close":101.42,"volume":4419400,"rsi_14":48.42,"sma_20":104.84,"sma_60":98.83,"sma_120":98.52},{"date":"2025-03-17","open":101.52,"high":102.64,"low":101.0,"close":101.7,"volume":5577100,"rsi_14":45.98,"sma_20":105.05,"sma_60":99.06,"sma_120":98.56},{"date":"2025-03-18","open":102.12,"high":102.31,"low":101.24,"close":101.83,"volume":2757500,"rsi_14":47.91,"sma_20":105.23,"sma_60":99.3,"sma_120":98.58},{"date":"2025-03-19","open":101.69,"high":102.13,"low":101.01,"close":101.68,"volume":2786600,"rsi_14":51.71,"sma_20":105.37,"sma_60":99.54,"sma_120":98.62},{"date":"2025-03-20","open":101.65,"high":102.4,"low":101.41,"close":102.04,"volume":2946600,"rsi_14":50.41,"sma_20":105.47,"sma_60":99.79,"sma_120":98.66},{"date":"2025-03-21","open":101.97,"high":102.46,"low":100.3,"close":100.98,"volume":5649200,"rsi_14":43.13,"sma_20":105.45,"sma_60":100.0,"sma_120":98.7},{"date":"2025-03-24","open":101.12,"high":101.54,"low":99.95,"close":100.09,"volume":2619400,"rsi_14":46.94,"sma_20":105.35,"sma_60":100.19,"sma_120":98.72},{"date":"2025-03-25","open":98.96,"high":98.96,"low":97.96,"close":98.48,"volume":24651800,"rsi_14":47.41,"sma_20":105.09,"sma_60":100.36,"sma_120":98.72},{"date":"2025-03-26","open":98.74,"high":100.21,"low":98.54,"close":99.82,"volume":5938600,"rsi_14":53.69,"sma_20":104.94,"sma_60":100.55,"sma_120":98.73},{"date":"2025-03-27","open":99.86,"high":101.45,"low":99.7,"close":101.02,"volume":5232700,"rsi_14":51.56,"sma_20":104.94,"sma_60":100.77,"sma_120":98.76},{"date":"2025-03-28","open":101.71,"high":103.19,"low":101.23,"close":102.76,"volume":6173400,"rsi_14":48.88,"sma_20":104.99,"sma_60":101.01,"sma_120":98.81},{"date":"2025-03-31","open":104.11,"high":105.45,"low":103.61,"close":104.98,"volume":6560100,"rsi_14":65.61,"sma_20":105.07,"sma_60":101.3,"sma_120":98.88},{"date":"2025-04-01","open":104.35,"high":104.6,"low":103.3,"close":104.11,"volume":3941900,"rsi_14":68.12,"sma_20":105.22,"sma_60":101.57,"sma_120":98.97},{"date":"2025-04-02","open":104.53,"high":104.53,"low":103.06,"close":103.52,"volume":3279800,"rsi_14":62.3,"sma_20":105.44,"sma_60":101.83,"sma_120":99.05},{"date":"2025-04-03","open":105.45,"high":106.12,"low":103.52,"close":104.83,"volume":6063300,"rsi_14":62.4,"sma_20":105.77,"sma_60":102.15,"sma_120":99.14},{"date":"2025-04-04","open":105.8,"high":106.14,"low":99.84,"close":100.38,"volume":7368600,"rsi_14":46.3,"sma_20":105.76,"sma_60":102.38,"sma_120":99.2},{"date":"2025-04-07","open":100.16,"high":100.68,"low":96.72,"close":97.58,"volume":7767500,"rsi_14":39.68,"sma_20":105.47,"sma_60":102.53,"sma_120":99.23},{"date":"2025-04-08","open":98.26,"high":99.9,"low":96.61,"close":97.3,"volume":6473400,"rsi_14":39.42,"sma_20":105.31,"sma_60":102.66,"sma_120":99.25},{"date":"2025-04-09","open":96.99,"high":99.74,"low":94.49,"close":98.33,"volume":7048100,"rsi_14":41.33,"sma_20":105.28,"sma_60":102.79,"sma_120":99.27},{"date":"2025-04-10","open":98.09,"high":100.21,"low":97.53,"close":99.15,"volume":4114800,"rsi_14":45.66,"sma_20":105.23,"sma_60":102.94,"sma_120":99.29},{"date":"2025-04-11","open":99.57,"high":101.04,"low":97.86,"close":100.52,"volume":3582800,"rsi_14":51.0,"sma_20":105.19,"sma_60":103.1,"sma_120":99.32},{"date":"2025-04-14","open":100.35,"high":102.74,"low":99.66,"close":102.4,"volume":3224700,"rsi_14":58.96,"sma_20":105.22,"sma_60":103.26,"sma_120":99.37},{"date":"2025-04-15","open":102.85,"high":103.29,"low":102.04,"close":102.49,"volume":2599700,"rsi_14":56.47,"sma_20":105.26,"sma_60":103.42,"sma_120":99.42},{"date":"2025-04-16","open":102.74,"high":103.24,"low":101.5,"close":101.76,"volume":2786900,"rsi_14":51.83,"sma_20":105.26,"sma_60":103.55,"sma_120":99.47},{"date":"2025-04-17","open":102.56,"high":104.75,"low":102.48,"close":103.48,"volume":3156700,"rsi_14":51.79,"sma_20":105.33,"sma_60":103.72,"sma_120":99.53},{"date":"2025-04-21","open":103.54,"high":103.54,"low":100.61,"close":101.39,"volume":3608900,"rsi_14":41.03,"sma_20":105.36,"sma_60":103.86,"sma_120":99.58},{"date":"2025-04-22","open":102.09,"high":104.06,"low":101.96,"close":103.9,"volume":2304700,"rsi_14":49.51,"sma_20":105.55,"sma_60":104.02,"sma_120":99.67},{"date":"2025-04-23","open":103.36,"high":103.88,"low":101.42,"close":102.82,"volume":3202100,"rsi_14":48.42,"sma_20":105.78,"sma_60":104.1,"sma_120":99.73},{"date":"2025-04-24","open":102.77,"high":103.4,"low":101.55,"close":102.51,"volume":3676700,"rsi_14":44.53,"sma_20":105.92,"sma_60":104.21,"sma_120":99.81},{"date":"2025-04-25","open":102.58,"high":102.68,"low":101.43,"close":102.55,"volume":2853400,"rsi_14":56.48,"sma_20":106.0,"sma_60":104.35,"sma_120":99.89},{"date":"2025-04-28","open":102.58,"high":103.34,"low":101.55,"close":102.86,"volume":3303300,"rsi_14":68.48,"sma_20":106.0,"sma_60":104.5,"sma_120":99.96},{"date":"2025-04-29","open":102.99,"high":104.32,"low":102.12,"close":104.24,"volume":2950700,"rsi_14":72.56,"sma_20":105.97,"sma_60":104.67,"sma_120":100.05},{"date":"2025-04-30","open":104.69,"high":104.8,"low":102.16,"close":104.09,"volume":5418500,"rsi_14":69.85,"sma_20":105.96,"sma_60":104.82,"sma_120":100.13},{"date":"2025-05-01","open":103.64,"high":104.49,"low":102.92,"close":103.32,"volume":3107200,"rsi_14":64.43,"sma_20":105.95,"sma_60":104.98,"sma_120":100.19},{"date":"2025-05-02","open":104.02,"high":104.09,"low":102.95,"close":103.46,"volume":1984700,"rsi_14":61.12,"sma_20":105.88,"sma_60":105.12,"sma_120":100.29},{"date":"2025-05-05","open":103.52,"high":103.8,"low":102.1,"close":103.22,"volume":2616200,"rsi_14":53.57,"sma_20":106.03,"sma_60":105.24,"sma_120":100.38},{"date":"2025-05-06","open":103.99,"high":104.75,"low":102.8,"close":103.22,"volume":3309200,"rsi_14":53.18,"sma_20":106.32,"sma_60":105.36,"sma_120":100.47},{"date":"2025-05-07","open":103.21,"high":103.91,"low":102.32,"close":103.26,"volume":3249100,"rsi_14":56.94,"sma_20":106.63,"sma_60":105.47,"sma_120":100.58},{"date":"2025-05-08","open":102.87,"high":103.11,"low":100.43,"close":101.06,"volume":3598800,"rsi_14":39.27,"sma_20":106.78,"sma_60":105.53,"sma_120":100.68},{"date":"2025-05-09","open":101.22,"high":101.62,"low":100.55,"close":101.47,"volume":3057000,"rsi_14":45.78,"sma_20":106.85,"sma_60":105.57,"sma_120":100.78},{"date":"2025-05-12","open":99.97,"high":100.43,"low":97.48,"close":97.89,"volume":4449600,"rsi_14":17.86,"sma_20":106.67,"sma_60":105.57,"sma_120":100.84},{"date":"2025-05-13","open":97.89,"high":98.17,"low":96.33,"close":96.5,"volume":4607200,"rsi_14":17.4,"sma_20":106.32,"sma_60":105.53,"sma_120":100.86},{"date":"2025-05-14","open":96.22,"high":96.24,"low":94.47,"close":95.56,"volume":5207200,"rsi_14":16.46,"sma_20":105.91,"sma_60":105.47,"sma_120":100.88},{"date":"2025-05-15","open":96.32,"high":98.58,"low":96.3,"close":98.49,"volume":5823900,"rsi_14":32.98,"sma_20":105.7,"sma_60":105.44,"sma_120":100.92},{"date":"2025-05-16","open":98.46,"high":99.93,"low":98.14,"close":99.88,"volume":2868900,"rsi_14":37.58,"sma_20":105.46,"sma_60":105.42,"sma_120":100.97},{"date":"2025-05-19","open":99.53,"high":100.71,"low":99.37,"close":100.59,"volume":1909300,"rsi_14":34.75,"sma_20":105.38,"sma_60":105.4,"sma_120":101.02},{"date":"2025-05-20","open":100.46,"high":101.04,"low":100.41,"close":100.55,"volume":2408200,"rsi_14":35.0,"sma_20":105.16,"sma_60":105.35,"sma_120":101.07},{"date":"2025-05-21","open":100.38,"high":100.73,"low":99.29,"close":99.77,"volume":3340400,"rsi_14":35.0,"sma_20":104.95,"sma_60":105.27,"sma_120":101.11},{"date":"2025-05-22","open":99.67,"high":99.91,"low":97.83,"close":98.68,"volume":3285100,"rsi_14":31.99,"sma_20":104.71,"sma_60":105.19,"sma_120":101.13},{"date":"2025-05-23","open":99.49,"high":99.8,"low":98.09,"close":99.72,"volume":1888400,"rsi_14":36.73,"sma_20":104.51,"sma_60":105.15,"sma_120":101.16},{"date":"2025-05-27","open":100.26,"high":100.27,"low":99.42,"close":99.75,"volume":2582100,"rsi_14":36.84,"sma_20":104.31,"sma_60":105.1,"sma_120":101.18},{"date":"2025-05-28","open":99.55,"high":99.73,"low":98.17,"close":98.56,"volume":2426900,"rsi_14":34.24,"sma_20":103.97,"sma_60":105.0,"sma_120":101.21},{"date":"2025-05-29","open":98.56,"high":99.62,"low":97.76,"close":99.38,"volume":2297600,"rsi_14":42.16,"sma_20":103.67,"sma_60":104.95,"sma_120":101.26},{"date":"2025-05-30","open":99.57,"high":100.58,"low":99.12,"close":100.31,"volume":3896600,"rsi_14":46.58,"sma_20":103.47,"sma_60":104.96,"sma_120":101.32},{"date":"2025-06-02","open":99.72,"high":100.31,"low":99.11,"close":100.01,"volume":2318100,"rsi_14":57.8,"sma_20":103.25,"sma_60":104.97,"sma_120":101.37},{"date":"2025-06-03","open":99.67,"high":99.95,"low":98.64,"close":99.67,"volume":2423200,"rsi_14":62.63,"sma_20":103.02,"sma_60":104.94,"sma_120":101.43},{"date":"2025-06-04","open":99.69,"high":100.17,"low":98.65,"close":98.72,"volume":1950500,"rsi_14":62.58,"sma_20":102.74,"sma_60":104.84,"sma_120":101.48},{"date":"2025-06-05","open":98.68,"high":99.05,"low":98.19,"close":98.65,"volume":2034700,"rsi_14":50.8,"sma_20":102.45,"sma_60":104.8,"sma_120":101.53},{"date":"2025-06-06","open":98.7,"high":98.87,"low":98.05,"close":98.67,"volume":2045100,"rsi_14":42.74,"sma_20":102.28,"sma_60":104.78,"sma_120":101.6},{"date":"2025-06-09","open":98.43,"high":99.13,"low":97.75,"close":98.3,"volume":2418300,"rsi_14":35.64,"sma_20":102.12,"sma_60":104.73,"sma_120":101.67},{"date":"2025-06-10","open":98.44,"high":98.91,"low":97.69,"close":98.74,"volume":2730500,"rsi_14":39.26,"sma_20":102.16,"sma_60":104.67,"sma_120":101.75},{"date":"2025-06-11","open":98.61,"high":98.98,"low":98.11,"close":98.81,"volume":2193100,"rsi_14":43.76,"sma_20":102.28,"sma_60":104.61,"sma_120":101.83},{"date":"2025-06-12","open":99.05,"high":99.94,"low":98.83,"close":99.86,"volume":2125000,"rsi_14":57.74,"sma_20":102.5,"sma_60":104.56,"sma_120":101.93},{"date":"2025-06-13","open":100.03,"high":100.5,"low":99.53,"close":99.74,"volume":2389500,"rsi_14":50.14,"sma_20":102.57,"sma_60":104.51,"sma_120":102.03},{"date":"2025-06-16","open":99.84,"high":100.35,"low":98.2,"close":98.78,"volume":2790700,"rsi_14":43.65,"sma_20":102.51,"sma_60":104.44,"sma_120":102.12},{"date":"2025-06-17","open":98.91,"high":98.91,"low":97.63,"close":98.5,"volume":2418700,"rsi_14":49.57,"sma_20":102.4,"sma_60":104.38,"sma_120":102.19},{"date":"2025-06-18","open":98.53,"high":98.83,"low":97.71,"close":98.09,"volume":1893500,"rsi_14":39.78,"sma_20":102.28,"sma_60":104.33,"sma_120":102.26},{"date":"2025-06-20","open":98.38,"high":99.46,"low":98.01,"close":98.63,"volume":4085600,"rsi_14":35.74,"sma_20":102.22,"sma_60":104.32,"sma_120":102.34},{"date":"2025-06-23","open":99.33,"high":100.36,"low":99.24,"close":100.14,"volume":3327700,"rsi_14":50.88,"sma_20":102.29,"sma_60":104.31,"sma_120":102.43},{"date":"2025-06-24","open":100.01,"high":100.74,"low":99.71,"close":100.11,"volume":2260100,"rsi_14":53.2,"sma_20":102.31,"sma_60":104.28,"sma_120":102.52},{"date":"2025-06-25","open":99.86,"high":99.93,"low":98.12,"close":98.3,"volume":2193000,"rsi_14":47.22,"sma_20":102.24,"sma_60":104.18,"sma_120":102.6},{"date":"2025-06-26","open":98.75,"high":99.55,"low":98.05,"close":99.21,"volume":3001700,"rsi_14":53.3,"sma_20":102.27,"sma_60":104.07,"sma_120":102.68},{"date":"2025-06-27","open":99.34,"high":100.17,"low":99.04,"close":99.31,"volume":3457500,"rsi_14":53.78,"sma_20":102.27,"sma_60":103.97,"sma_120":102.77},{"date":"2025-06-30","open":99.11,"high":100.77,"low":98.93,"close":100.57,"volume":3246300,"rsi_14":62.0,"sma_20":102.28,"sma_60":103.9,"sma_120":102.87},{"date":"2025-07-01","open":100.9,"high":101.61,"low":99.94,"close":101.19,"volume":3516300,"rsi_14":62.65,"sma_20":102.34,"sma_60":103.82,"sma_120":102.98},{"date":"2025-07-02","open":100.66,"high":100.89,"low":99.42,"close":100.09,"volume":3259500,"rsi_14":55.99,"sma_20":102.36,"sma_60":103.8,"sma_120":103.09},{"date":"2025-07-03","open":99.98,"high":101.0,"low":99.74,"close":100.67,"volume":1620500,"rsi_14":53.98,"sma_20":102.46,"sma_60":103.84,"sma_120":103.19},{"date":"2025-07-07","open":100.67,"high":101.04,"low":100.35,"close":100.97,"volume":2705500,"rsi_14":55.92,"sma_20":102.58,"sma_60":103.89,"sma_120":103.28},{"date":"2025-07-08","open":100.26,"high":101.08,"low":99.25,"close":100.77,"volume":2744400,"rsi_14":60.3,"sma_20":102.69,"sma_60":103.92,"sma_120":103.36},{"date":"2025-07-09","open":100.77,"high":101.73,"low":99.87,"close":101.52,"volume":2201400,"rsi_14":64.94,"sma_20":102.86,"sma_60":103.94,"sma_120":103.44},{"date":"2025-07-10","open":100.9,"high":102.97,"low":100.67,"close":102.78,"volume":2483000,"rsi_14":71.38,"sma_20":103.07,"sma_60":103.97,"sma_120":103.53},{"date":"2025-07-11","open":101.96,"high":102.65,"low":101.48,"close":102.11,"volume":2473900,"rsi_14":65.65,"sma_20":103.24,"sma_60":103.94,"sma_120":103.6},{"date":"2025-07-14","open":102.09,"high":102.97,"low":101.25,"close":101.8,"volume":2969000,"rsi_14":58.36,"sma_20":103.34,"sma_60":103.92,"sma_120":103.67},{"date":"2025-07-15","open":101.54,"high":101.73,"low":100.46,"close":101.2,"volume":2422100,"rsi_14":55.18,"sma_20":103.41,"sma_60":103.89,"sma_120":103.72},{"date":"2025-07-16","open":101.2,"high":102.47,"low":100.95,"close":102.25,"volume":2497100,"rsi_14":70.32,"sma_20":103.59,"sma_60":103.85,"sma_120":103.79},{"date":"2025-07-17","open":101.95,"high":102.93,"low":101.8,"close":102.68,"volume":2271000,"rsi_14":68.76,"sma_20":103.81,"sma_60":103.86,"sma_120":103.86},{"date":"2025-07-18","open":103.33,"high":104.61,"low":102.7,"close":104.1,"volume":4443900,"rsi_14":72.66,"sma_20":104.12,"sma_60":103.85,"sma_120":103.94},{"date":"2025-07-21","open":104.36,"high":105.73,"low":104.2,"close":105.21,"volume":2933300,"rsi_14":72.25,"sma_20":104.46,"sma_60":103.87,"sma_120":103.99},{"date":"2025-07-22","open":105.53,"high":107.12,"low":105.28,"close":106.78,"volume":3504100,"rsi_14":74.6,"sma_20":104.8,"sma_60":103.93,"sma_120":104.07},{"date":"2025-07-23","open":106.87,"high":106.87,"low":105.03,"close":105.55,"volume":2738800,"rsi_14":73.72,"sma_20":105.08,"sma_60":103.97,"sma_120":104.16},{"date":"2025-07-24","open":105.52,"high":106.52,"low":105.28,"close":105.63,"volume":2491300,"rsi_14":72.51,"sma_20":105.46,"sma_60":104.0,"sma_120":104.25},{"date":"2025-07-25","open":105.77,"high":106.59,"low":105.41,"close":106.42,"volume":2287300,"rsi_14":73.69,"sma_20":105.83,"sma_60":104.02,"sma_120":104.35},{"date":"2025-07-28","open":106.14,"high":106.22,"low":104.43,"close":104.64,"volume":3049900,"rsi_14":64.79,"sma_20":106.1,"sma_60":104.01,"sma_120":104.42},{"date":"2025-07-29","open":104.27,"high":105.13,"low":103.66,"close":105.07,"volume":3585200,"rsi_14":66.02,"sma_20":106.38,"sma_60":104.04,"sma_120":104.51},{"date":"2025-07-30","open":106.72,"high":109.89,"low":106.49,"close":108.95,"volume":8827800,"rsi_14":71.57,"sma_20":106.82,"sma_60":104.14,"sma_120":104.63},{"date":"2025-07-31","open":108.28,"high":109.57,"low":107.48,"close":108.84,"volume":4718300,"rsi_14":74.19,"sma_20":107.31,"sma_60":104.23,"sma_120":104.74},{"date":"2025-08-01","open":110.01,"high":110.03,"low":107.94,"close":109.26,"volume":6100900,"rsi_14":76.35,"sma_20":107.8,"sma_60":104.33,"sma_120":104.85},{"date":"2025-08-04","open":109.77,"high":110.91,"low":109.41,"close":110.63,"volume":3601200,"rsi_14":81.1,"sma_20":108.34,"sma_60":104.46,"sma_120":104.97},{"date":"2025-08-05","open":110.33,"high":110.98,"low":108.59,"close":108.94,"volume":5616700,"rsi_14":71.88,"sma_20":108.8,"sma_60":104.59,"sma_120":105.06},{"date":"2025-08-06","open":109.25,"high":110.0,"low":108.69,"close":109.18,"volume":3385200,"rsi_14":71.58,"sma_20":109.24,"sma_60":104.74,"sma_120":105.15},{"date":"2025-08-07","open":109.34,"high":110.12,"low":109.02,"close":109.41,"volume":3312700,"rsi_14":69.43,"sma_20":109.63,"sma_60":104.95,"sma_120":105.26},{"date":"2025-08-08","open":109.6,"high":110.05,"low":109.02,"close":109.12,"volume":2707600,"rsi_14":62.09,"sma_20":109.98,"sma_60":105.17,"sma_120":105.35},{"date":"2025-08-11","open":109.32,"high":109.38,"low":108.3,"close":108.64,"volume":2033400,"rsi_14":56.03,"sma_20":110.33,"sma_60":105.39,"sma_120":105.43},{"date":"2025-08-12","open":108.68,"high":108.81,"low":107.79,"close":108.63,"volume":2576800,"rsi_14":61.07,"sma_20":110.71,"sma_60":105.56,"sma_120":105.5},{"date":"2025-08-13","open":108.78,"high":109.96,"low":108.71,"close":109.71,"volume":4601400,"rsi_14":63.76,"sma_20":111.09,"sma_60":105.73,"sma_120":105.58},{"date":"2025-08-14","open":109.61,"high":109.87,"low":109.15,"close":109.47,"volume":2230700,"rsi_14":60.61,"sma_20":111.44,"sma_60":105.88,"sma_120":105.64},{"date":"2025-08-15","open":109.47,"high":109.9,"low":108.4,"close":108.63,"volume":2354100,"rsi_14":64.96,"sma_20":111.67,"sma_60":106.02,"sma_120":105.69},{"date":"2025-08-18","open":108.63,"high":108.96,"low":107.35,"close":107.37,"volume":3173900,"rsi_14":55.47,"sma_20":111.78,"sma_60":106.15,"sma_120":105.71},{"date":"2025-08-19","open":107.37,"high":109.3,"low":107.37,"close":109.28,"volume":2725800,"rsi_14":47.42,"sma_20":111.9,"sma_60":106.33,"sma_120":105.76},{"date":"2025-08-20","open":110.04,"high":111.62,"low":109.75,"close":110.14,"volume":2817700,"rsi_14":51.68,"sma_20":112.14,"sma_60":106.51,"sma_120":105.83},{"date":"2025-08-21","open":109.72,"high":110.45,"low":109.65,"close":109.74,"volume":3112300,"rsi_14":48.2,"sma_20":112.34,"sma_60":106.68,"sma_120":105.89},{"date":"2025-08-22","open":110.45,"high":111.15,"low":109.45,"close":110.59,"volume":2389100,"rsi_14":45.8,"sma_20":112.56,"sma_60":106.88,"sma_120":105.94},{"date":"2025-08-25","open":110.28,"high":110.9,"low":109.49,"close":109.61,"volume":2332100,"rsi_14":48.95,"sma_20":112.81,"sma_60":107.06,"sma_120":106.01},{"date":"2025-08-26","open":109.93,"high":109.93,"low":108.85,"close":109.25,"volume":4310200,"rsi_14":46.11,"sma_20":112.98,"sma_60":107.21,"sma_120":106.08},{"date":"2025-08-27","open":109.25,"high":109.85,"low":109.09,"close":109.5,"volume":3328100,"rsi_14":46.2,"sma_20":112.96,"sma_60":107.37,"sma_120":106.17},{"date":"2025-08-28","open":109.61,"high":109.77,"low":108.21,"close":108.42,"volume":3697300,"rsi_14":46.71,"sma_20":112.89,"sma_60":107.52,"sma_120":106.23},{"date":"2025-08-29","open":108.15,"high":108.29,"low":107.37,"close":107.68,"volume":2896200,"rsi_14":45.62,"sma_20":112.77,"sma_60":107.68,"sma_120":106.26},{"date":"2025-09-02","open":107.63,"high":107.8,"low":106.36,"close":106.78,"volume":2528600,"rsi_14":42.16,"sma_20":112.52,"sma_60":107.81,"sma_120":106.31},{"date":"2025-09-03","open":106.94,"high":107.02,"low":105.58,"close":106.72,"volume":2429800,"rsi_14":36.08,"sma_20":112.36,"sma_60":107.95,"sma_120":106.37},{"date":"2025-09-04","open":107.22,"high":107.4,"low":103.73,"close":105.38,"volume":5218200,"rsi_14":32.7,"sma_20":112.12,"sma_60":108.07,"sma_120":106.4},{"date":"2025-09-05","open":105.73,"high":105.88,"low":104.12,"close":104.86,"volume":3664400,"rsi_14":33.64,"sma_20":111.84,"sma_60":108.18,"sma_120":106.42},{"date":"2025-09-08","open":104.97,"high":105.05,"low":103.66,"close":104.32,"volume":2708100,"rsi_14":35.85,"sma_20":111.59,"sma_60":108.27,"sma_120":106.44},{"date":"2025-09-09","open":104.07,"high":105.32,"low":103.91,"close":105.1,"volume":2678700,"rsi_14":28.46,"sma_20":111.41,"sma_60":108.36,"sma_120":106.46},{"date":"2025-09-10","open":105.17,"high":105.55,"low":104.35,"close":105.08,"volume":2528600,"rsi_14":21.41,"sma_20":111.22,"sma_60":108.45,"sma_120":106.48},{"date":"2025-09-11","open":105.09,"high":105.66,"low":104.88,"close":105.47,"volume":2634600,"rsi_14":25.82,"sma_20":111.01,"sma_60":108.56,"sma_120":106.5},{"date":"2025-09-12","open":105.4,"high":106.42,"low":105.25,"close":106.17,"volume":2180700,"rsi_14":24.5,"sma_20":110.84,"sma_60":108.69,"sma_120":106.54},{"date":"2025-09-15","open":106.15,"high":106.48,"low":105.45,"close":105.82,"volume":2511600,"rsi_14":26.42,"sma_20":110.69,"sma_60":108.83,"sma_120":106.58},{"date":"2025-09-16","open":105.82,"high":105.86,"low":103.41,"close":103.63,"volume":4044500,"rsi_14":21.53,"sma_20":110.5,"sma_60":108.91,"sma_120":106.61},{"date":"2025-09-17","open":104.28,"high":104.69,"low":103.89,"close":104.29,"volume":2540200,"rsi_14":24.65,"sma_20":110.24,"sma_60":108.98,"sma_120":106.64},{"date":"2025-09-18","open":103.89,"high":104.11,"low":103.11,"close":103.24,"volume":2513400,"rsi_14":24.72,"sma_20":109.89,"sma_60":109.03,"sma_120":106.65},{"date":"2025-09-19","open":103.35,"high":104.4,"low":102.52,"close":103.84,"volume":5846000,"rsi_14":31.0,"sma_20":109.58,"sma_60":109.13,"sma_120":106.66},{"date":"2025-09-22","open":103.74,"high":104.15,"low":102.93,"close":103.83,"volume":2645900,"rsi_14":34.0,"sma_20":109.23,"sma_60":109.21,"sma_120":106.64},{"date":"2025-09-23","open":103.57,"high":105.11,"low":103.57,"close":104.89,"volume":3052200,"rsi_14":41.03,"sma_20":108.99,"sma_60":109.3,"sma_120":106.63},{"date":"2025-09-24","open":105.01,"high":106.3,"low":104.84,"close":105.61,"volume":3029100,"rsi_14":51.21,"sma_20":108.8,"sma_60":109.39,"sma_120":106.64},{"date":"2025-09-25","open":106.05,"high":106.67,"low":104.54,"close":104.62,"volume":2758000,"rsi_14":48.79,"sma_20":108.55,"sma_60":109.44,"sma_120":106.63},{"date":"2025-09-26","open":105.11,"high":106.22,"low":104.9,"close":105.86,"volume":3303000,"rsi_14":57.17,"sma_20":108.42,"sma_60":109.54,"sma_120":106.67},{"date":"2025-09-29","open":106.0,"high":106.84,"low":105.23,"close":106.48,"volume":2879900,"rsi_14":56.5,"sma_20":108.36,"sma_60":109.64,"sma_120":106.74},{"date":"2025-09-30","open":106.52,"high":109.24,"low":106.38,"close":109.12,"volume":4322900,"rsi_14":65.27,"sma_20":108.48,"sma_60":109.78,"sma_120":106.83},{"date":"2025-10-01","open":109.57,"high":110.06,"low":108.89,"close":109.36,"volume":4407800,"rsi_14":64.88,"sma_20":108.61,"sma_60":109.93,"sma_120":106.92},{"date":"2025-10-02","open":108.74,"high":110.63,"low":108.37,"close":110.05,"volume":4243400,"rsi_14":64.86,"sma_20":108.85,"sma_60":110.07,"sma_120":107.01},{"date":"2025-10-03","open":109.93,"high":111.55,"low":109.93,"close":110.63,"volume":3554600,"rsi_14":68.1,"sma_20":109.15,"sma_60":110.2,"sma_120":107.09},{"date":"2025-10-06","open":110.63,"high":112.36,"low":110.03,"close":112.19,"volume":5123200,"rsi_14":83.82,"sma_20":109.56,"sma_60":110.38,"sma_120":107.16},{"date":"2025-10-07","open":113.07,"high":115.48,"low":112.74,"close":114.61,"volume":4141800,"rsi_14":85.8,"sma_20":110.05,"sma_60":110.6,"sma_120":107.26},{"date":"2025-10-08","open":115.0,"high":115.11,"low":112.66,"close":114.64,"volume":3869600,"rsi_14":92.54,"sma_20":110.54,"sma_60":110.83,"sma_120":107.36},{"date":"2025-10-09","open":115.2,"high":115.24,"low":112.89,"close":113.4,"volume":2915900,"rsi_14":84.04,"sma_20":110.95,"sma_60":111.02,"sma_120":107.44},{"date":"2025-10-10","open":113.99,"high":114.21,"low":112.18,"close":113.52,"volume":3890000,"rsi_14":84.24,"sma_20":111.33,"sma_60":111.2,"sma_120":107.53},{"date":"2025-10-13","open":113.45,"high":114.28,"low":112.72,"close":113.29,"volume":2253200,"rsi_14":81.51,"sma_20":111.71,"sma_60":111.36,"sma_120":107.6},{"date":"2025-10-14","open":113.71,"high":115.12,"low":113.48,"close":114.82,"volume":3189800,"rsi_14":82.58,"sma_20":112.29,"sma_60":111.52,"sma_120":107.7},{"date":"2025-10-15","open":115.81,"high":115.81,"low":114.24,"close":114.97,"volume":2495200,"rsi_14":88.91,"sma_20":112.84,"sma_60":111.66,"sma_120":107.8},{"date":"2025-10-16","open":116.29,"high":116.84,"low":113.83,"close":114.0,"volume":4072000,"rsi_14":81.24,"sma_20":113.39,"sma_60":111.81,"sma_120":107.89},{"date":"2025-10-17","open":114.55,"high":114.65,"low":113.25,"close":114.0,"volume":2762000,"rsi_14":80.3,"sma_20":113.92,"sma_60":111.95,"sma_120":107.97},{"date":"2025-10-20","open":114.58,"high":114.64,"low":113.36,"close":114.28,"volume":2989400,"rsi_14":75.68,"sma_20":114.46,"sma_60":112.08,"sma_120":108.05},{"date":"2025-10-21","open":114.43,"high":114.45,"low":113.04,"close":113.9,"volume":2395600,"rsi_14":72.29,"sma_20":114.92,"sma_60":112.24,"sma_120":108.13},{"date":"2025-10-22","open":113.9,"high":114.62,"low":113.55,"close":113.75,"volume":2461700,"rsi_14":69.15,"sma_20":115.34,"sma_60":112.37,"sma_120":108.21},{"date":"2025-10-23","open":114.1,"high":114.17,"low":111.96,"close":112.69,"volume":2284100,"rsi_14":60.15,"sma_20":115.76,"sma_60":112.42,"sma_120":108.28},{"date":"2025-10-24","open":112.97,"high":113.6,"low":112.37,"close":112.5,"volume":1888200,"rsi_14":51.77,"sma_20":116.1,"sma_60":112.47,"sma_120":108.35},{"date":"2025-10-27","open":112.01,"high":113.2,"low":111.66,"close":112.89,"volume":2811100,"rsi_14":37.27,"sma_20":116.43,"sma_60":112.52,"sma_120":108.42},{"date":"2025-10-28","open":113.02,"high":113.11,"low":111.22,"close":111.65,"volume":3890300,"rsi_14":31.22,"sma_20":116.56,"sma_60":112.52,"sma_120":108.49},{"date":"2025-10-29","open":116.69,"high":119.1,"low":116.4,"close":118.44,"volume":9568500,"rsi_14":68.68,"sma_20":117.03,"sma_60":112.67,"sma_120":108.63},{"date":"2025-10-30","open":117.9,"high":119.16,"low":117.17,"close":118.23,"volume":4430100,"rsi_14":67.31,"sma_20":117.45,"sma_60":112.81,"sma_120":108.77},{"date":"2025-10-31","open":117.26,"high":117.36,"low":116.18,"close":116.65,"volume":4518400,"rsi_14":61.23,"sma_20":117.76,"sma_60":112.92,"sma_120":108.93},{"date":"2025-11-03","open":116.39,"high":116.52,"low":114.79,"close":116.32,"volume":3108600,"rsi_14":55.44,"sma_20":117.97,"sma_60":113.04,"sma_120":109.1},{"date":"2025-11-04","open":116.74,"high":117.26,"low":116.03,"close":116.69,"volume":2678700,"rsi_14":56.15,"sma_20":118.08,"sma_60":113.18,"sma_120":109.28},{"date":"2025-11-05","open":116.95,"high":117.5,"low":114.64,"close":116.16,"volume":3738900,"rsi_14":58.0,"sma_20":118.16,"sma_60":113.31,"sma_120":109.44},{"date":"2025-11-06","open":115.81,"high":116.89,"low":115.6,"close":115.94,"volume":6242600,"rsi_14":57.06,"sma_20":118.29,"sma_60":113.41,"sma_120":109.57},{"date":"2025-11-07","open":116.43,"high":117.95,"low":116.29,"close":117.78,"volume":3283900,"rsi_14":61.45,"sma_20":118.51,"sma_60":113.56,"sma_120":109.72},{"date":"2025-11-10","open":118.22,"high":120.53,"low":117.78,"close":119.8,"volume":5090000,"rsi_14":65.54,"sma_20":118.8,"sma_60":113.73,"sma_120":109.88},{"date":"2025-11-11","open":120.1,"high":120.44,"low":119.5,"close":119.97,"volume":3469000,"rsi_14":66.53,"sma_20":119.01,"sma_60":113.93,"sma_120":110.04},{"date":"2025-11-12","open":119.95,"high":120.22,"low":119.07,"close":119.92,"volume":3493100,"rsi_14":70.99,"sma_20":119.22,"sma_60":114.1,"sma_120":110.22},{"date":"2025-11-13","open":119.5,"high":120.26,"low":118.69,"close":118.74,"volume":2900500,"rsi_14":66.69,"sma_20":119.42,"sma_60":114.23,"sma_120":110.37},{"date":"2025-11-14","open":118.84,"high":119.6,"low":117.92,"close":118.57,"volume":3047300,"rsi_14":65.11,"sma_20":119.61,"sma_60":114.37,"sma_120":110.52},{"date":"2025-11-17","open":119.56,"high":121.22,"low":118.82,"close":120.93,"volume":4266000,"rsi_14":74.76,"sma_20":119.9,"sma_60":114.53,"sma_120":110.71},{"date":"2025-11-18","open":121.62,"high":121.99,"low":120.51,"close":120.73,"volume":3121500,"rsi_14":56.6,"sma_20":120.21,"sma_60":114.71,"sma_120":110.88},{"date":"2025-11-19","open":120.54,"high":120.7,"low":118.45,"close":118.97,"volume":3569700,"rsi_14":49.26,"sma_20":120.43,"sma_60":114.86,"sma_120":111.03},{"date":"2025-11-20","open":119.11,"high":119.54,"low":118.07,"close":118.18,"volume":3298400,"rsi_14":52.82,"sma_20":120.66,"sma_60":114.99,"sma_120":111.18},{"date":"2025-11-21","open":118.44,"high":118.98,"low":117.76,"close":118.12,"volume":3232800,"rsi_14":54.15,"sma_20":120.91,"sma_60":115.14,"sma_120":111.33},{"date":"2025-11-24","open":118.05,"high":120.07,"low":116.9,"close":119.29,"volume":6435000,"rsi_14":57.31,"sma_20":121.19,"sma_60":115.32,"sma_120":111.5},{"date":"2025-11-25","open":119.84,"high":120.04,"low":118.29,"close":118.84,"volume":4552200,"rsi_14":57.7,"sma_20":121.51,"sma_60":115.52,"sma_120":111.67},{"date":"2025-11-26","open":119.06,"high":120.03,"low":119.06,"close":119.96,"volume":2681100,"rsi_14":62.53,"sma_20":121.54,"sma_60":115.73,"sma_120":111.84},{"date":"2025-11-28","open":120.11,"high":121.11,"low":119.96,"close":120.98,"volume":1801300,"rsi_14":59.85,"sma_20":121.64,"sma_60":115.98,"sma_120":112.03},{"date":"2025-12-01","open":120.34,"high":120.45,"low":117.66,"close":117.8,"volume":3322200,"rsi_14":42.68,"sma_20":121.65,"sma_60":116.19,"sma_120":112.18},{"date":"2025-12-02","open":118.05,"high":118.66,"low":116.13,"close":116.54,"volume":2878900,"rsi_14":38.43,"sma_20":121.62,"sma_60":116.38,"sma_120":112.33},{"date":"2025-12-03","open":116.54,"high":117.03,"low":115.12,"close":115.4,"volume":3429600,"rsi_14":35.78,"sma_20":121.5,"sma_60":116.54,"sma_120":112.45},{"date":"2025-12-04","open":115.53,"high":116.43,"low":114.63,"close":115.38,"volume":3501500,"rsi_14":38.58,"sma_20":121.42,"sma_60":116.7,"sma_120":112.58},{"date":"2025-12-05","open":115.22,"high":115.46,"low":114.2,"close":114.89,"volume":3166400,"rsi_14":37.78,"sma_20":121.32,"sma_60":116.85,"sma_120":112.71},{"date":"2025-12-08","open":114.89,"high":114.93,"low":112.71,"close":113.12,"volume":3422900,"rsi_14":22.95,"sma_20":121.03,"sma_60":116.96,"sma_120":112.82},{"date":"2025-12-09","open":113.66,"high":114.45,"low":113.21,"close":113.46,"volume":2196400,"rsi_14":25.03,"sma_20":120.71,"sma_60":117.07,"sma_120":112.95},{"date":"2025-12-10","open":114.03,"high":114.03,"low":111.28,"close":111.59,"volume":3241300,"rsi_14":24.85,"sma_20":120.28,"sma_60":117.19,"sma_120":113.05},{"date":"2025-12-11","open":111.93,"high":112.71,"low":111.12,"close":111.69,"volume":3171500,"rsi_14":26.78,"sma_20":119.86,"sma_60":117.31,"sma_120":113.14},{"date":"2025-12-12","open":112.41,"high":112.84,"low":111.28,"close":111.56,"volume":2671700,"rsi_14":26.65,"sma_20":119.49,"sma_60":117.43,"sma_120":113.23},{"date":"2025-12-15","open":112.17,"high":113.47,"low":111.83,"close":113.16,"volume":3031100,"rsi_14":28.83,"sma_20":119.21,"sma_60":117.58,"sma_120":113.35},{"date":"2025-12-16","open":113.16,"high":113.5,"low":111.41,"close":111.99,"volume":2706000,"rsi_14":27.46,"sma_20":118.76,"sma_60":117.7,"sma_120":113.46},{"date":"2025-12-17","open":111.86,"high":112.44,"low":111.31,"close":112.13,"volume":3808900,"rsi_14":22.47,"sma_20":118.32,"sma_60":117.81,"sma_120":113.56},{"date":"2025-12-18","open":112.41,"high":113.19,"low":112.41,"close":112.98,"volume":4794800,"rsi_14":21.5,"sma_20":118.01,"sma_60":117.93,"sma_120":113.66},{"date":"2025-12-19","open":112.56,"high":113.77,"low":111.78,"close":111.91,"volume":7322400,"rsi_14":25.33,"sma_20":117.69,"sma_60":118.04,"sma_120":113.74},{"date":"2025-12-22","open":111.59,"high":112.32,"low":111.28,"close":112.04,"volume":3049000,"rsi_14":29.14,"sma_20":117.38,"sma_60":118.13,"sma_120":113.83},{"date":"2025-12-23","open":112.01,"high":112.63,"low":111.67,"close":112.56,"volume":2918000,"rsi_14":36.02,"sma_20":117.03,"sma_60":118.22,"sma_120":113.93},{"date":"2025-12-24","open":112.46,"high":112.79,"low":112.22,"close":112.71,"volume":1057700,"rsi_14":37.06,"sma_20":116.72,"sma_60":118.26,"sma_120":114.02},{"date":"2025-12-26","open":112.6,"high":113.32,"low":112.41,"close":113.06,"volume":1896100,"rsi_14":41.02,"sma_20":116.37,"sma_60":118.31,"sma_120":114.12},{"date":"2025-12-29","open":113.48,"high":114.09,"low":113.02,"close":113.16,"volume":1814700,"rsi_14":50.23,"sma_20":115.97,"sma_60":118.35,"sma_120":114.21},{"date":"2025-12-30","open":112.98,"high":113.59,"low":112.85,"close":113.38,"volume":6956400,"rsi_14":49.53,"sma_20":115.74,"sma_60":118.38,"sma_120":114.29},{"date":"2025-12-31","open":113.4,"high":113.46,"low":112.57,"close":112.71,"volume":1579400,"rsi_14":57.82,"sma_20":115.55,"sma_60":118.38,"sma_120":114.38},{"date":"2026-01-02","open":112.84,"high":113.58,"low":111.84,"close":113.2,"volume":3906700,"rsi_14":60.0,"sma_20":115.43,"sma_60":118.34,"sma_120":114.47},{"date":"2026-01-05","open":112.97,"high":112.97,"low":110.01,"close":111.5,"volume":3894400,"rsi_14":49.68,"sma_20":115.24,"sma_60":118.27,"sma_120":114.55},{"date":"2026-01-06","open":111.48,"high":112.63,"low":111.29,"close":112.45,"volume":2535800,"rsi_14":45.8,"sma_20":115.11,"sma_60":118.24,"sma_120":114.63},{"date":"2026-01-07","open":112.73,"high":112.92,"low":110.7,"close":111.14,"volume":2557000,"rsi_14":45.07,"sma_20":115.01,"sma_60":118.18,"sma_120":114.69},{"date":"2026-01-08","open":111.31,"high":113.88,"low":111.18,"close":113.32,"volume":3230800,"rsi_14":55.59,"sma_20":115.0,"sma_60":118.17,"sma_120":114.76},{"date":"2026-01-09","open":113.39,"high":114.77,"low":113.34,"close":114.28,"volume":2867700,"rsi_14":56.03,"sma_20":115.14,"sma_60":118.14,"sma_120":114.83},{"date":"2026-01-12","open":113.0,"high":115.05,"low":112.76,"close":113.94,"volume":3437400,"rsi_14":60.12,"sma_20":115.25,"sma_60":118.11,"sma_120":114.89},{"date":"2026-01-13","open":113.94,"high":114.37,"low":112.97,"close":113.99,"volume":2735100,"rsi_14":59.8,"sma_20":115.38,"sma_60":118.1,"sma_120":114.95},{"date":"2026-01-14","open":114.35,"high":115.9,"low":114.05,"close":115.45,"volume":3143800,"rsi_14":63.26,"sma_20":115.5,"sma_60":118.11,"sma_120":115.03},{"date":"2026-01-15","open":115.74,"high":117.0,"low":115.0,"close":116.71,"volume":3085800,"rsi_14":66.64,"sma_20":115.74,"sma_60":118.13,"sma_120":115.11},{"date":"2026-01-16","open":116.34,"high":117.44,"low":115.56,"close":117.26,"volume":4044845,"rsi_14":44.59,"sma_20":121.45,"sma_60":115.92,"sma_120":111.99},{"date":"2026-01-20","open":116.52,"high":117.74,"low":115.61,"close":116.53,"volume":4776400,"rsi_14":63.14,"sma_20":116.18,"sma_60":118.21,"sma_120":115.29},{"date":"2026-01-21","open":117.05,"high":117.64,"low":115.2,"close":116.3,"volume":3632500,"rsi_14":61.37,"sma_20":116.41,"sma_60":118.25,"sma_120":115.34},{"date":"2026-01-22","open":116.04,"high":116.67,"low":114.39,"close":114.54,"volume":2880500,"rsi_14":56.55,"sma_20":116.54,"sma_60":118.27,"sma_120":115.37},{"date":"2026-01-23","open":114.3,"high":114.53,"low":112.96,"close":114.0,"volume":2525900,"rsi_14":52.86,"sma_20":116.61,"sma_60":118.28,"sma_120":115.4},{"date":"2026-01-26","open":114.47,"high":116.49,"low":114.37,"close":115.36,"volume":3992200,"rsi_14":64.14,"sma_20":116.74,"sma_60":118.33,"sma_120":115.42},{"date":"2026-01-27","open":115.09,"high":117.06,"low":114.83,"close":116.74,"volume":2675700,"rsi_14":65.23,"sma_20":116.93,"sma_60":118.28,"sma_120":115.47},{"date":"2026-01-28","open":116.56,"high":117.49,"low":115.86,"close":116.44,"volume":1888800,"rsi_14":70.25,"sma_20":117.1,"sma_60":118.24,"sma_120":115.52},{"date":"2026-01-29","open":116.88,"high":118.1,"low":115.88,"close":116.52,"volume":3537800,"rsi_14":64.59,"sma_20":117.26,"sma_60":118.22,"sma_120":115.57},{"date":"2026-01-30","open":116.33,"high":117.17,"low":115.32,"close":117.08,"volume":3640700,"rsi_14":63.25,"sma_20":117.48,"sma_60":118.22,"sma_120":115.63},{"date":"2026-02-02","open":117.28,"high":117.67,"low":115.4,"close":115.66,"volume":3941300,"rsi_14":57.37,"sma_20":117.61,"sma_60":118.18,"sma_120":115.68},{"date":"2026-02-03","open":116.08,"high":118.69,"low":116.08,"close":117.95,"volume":3482200,"rsi_14":64.23,"sma_20":117.94,"sma_60":118.2,"sma_120":115.75},{"date":"2026-02-04","open":118.81,"high":119.44,"low":117.02,"close":117.28,"volume":4653400,"rsi_14":56.96,"sma_20":118.19,"sma_60":118.21,"sma_120":115.81},{"date":"2026-02-05","open":118.05,"high":118.69,"low":117.1,"close":117.89,"volume":4338300,"rsi_14":54.74,"sma_20":118.53,"sma_60":118.19,"sma_120":115.87},{"date":"2026-02-06","open":118.48,"high":119.68,"low":117.16,"close":118.08,"volume":2767700,"rsi_14":53.39,"sma_20":118.78,"sma_60":118.16,"sma_120":115.95},{"date":"2026-02-09","open":117.82,"high":118.74,"low":117.22,"close":118.37,"volume":2654115,"rsi_14":44.63,"sma_20":121.49,"sma_60":116.13,"sma_120":112.15},{"date":"2026-02-10","open":118.36,"high":120.58,"low":117.93,"close":119.43,"volume":3505327,"rsi_14":44.47,"sma_20":121.55,"sma_60":116.36,"sma_120":112.32},{"date":"2026-02-11","open":119.65,"high":120.77,"low":118.68,"close":120.43,"volume":2842035,"rsi_14":48.52,"sma_20":121.65,"sma_60":116.59,"sma_120":112.48},{"date":"2026-02-12","open":122.35,"high":127.0,"low":121.85,"close":124.55,"volume":6301733,"rsi_14":64.13,"sma_20":121.99,"sma_60":116.89,"sma_120":112.67},{"date":"2026-02-13","open":125.43,"high":128.14,"low":124.73,"close":128.01,"volume":4671858,"rsi_14":70.73,"sma_20":122.51,"sma_60":117.25,"sma_120":112.91},{"date":"2026-02-17","open":129.21,"high":130.81,"low":127.68,"close":128.3,"volume":4033598,"rsi_14":67.41,"sma_20":122.95,"sma_60":117.59,"sma_120":113.14},{"date":"2026-02-18","open":127.91,"high":128.36,"low":124.96,"close":125.38,"volume":3626100,"rsi_14":72.18,"sma_20":121.36,"sma_60":118.52,"sma_120":116.69},{"date":"2026-02-19","open":125.38,"high":126.92,"low":125.19,"close":126.51,"volume":2556200,"rsi_14":73.7,"sma_20":121.83,"sma_60":118.64,"sma_120":116.82},{"date":"2026-02-20","open":127.42,"high":127.98,"low":125.82,"close":127.45,"volume":3021383,"rsi_14":65.12,"sma_20":123.29,"sma_60":117.93,"sma_120":113.38},{"date":"2026-02-23","open":127.56,"high":130.15,"low":127.48,"close":130.07,"volume":3592500,"rsi_14":82.59,"sma_20":123.21,"sma_60":118.95,"sma_120":117.14},{"date":"2026-02-24","open":129.51,"high":130.56,"low":128.33,"close":130.42,"volume":3208317,"rsi_14":75.92,"sma_20":123.77,"sma_60":118.36,"sma_120":113.63},{"date":"2026-02-25","open":130.21,"high":130.87,"low":128.33,"close":130.49,"volume":3276240,"rsi_14":79.1,"sma_20":124.26,"sma_60":118.77,"sma_120":113.88},{"date":"2026-02-26","open":130.24,"high":131.08,"low":129.23,"close":130.14,"volume":3622274,"rsi_14":77.93,"sma_20":124.79,"sma_60":119.2,"sma_120":114.12},{"date":"2026-02-27","open":130.15,"high":132.6,"low":130.08,"close":131.83,"volume":3332604,"rsi_14":78.48,"sma_20":125.42,"sma_60":119.65,"sma_120":114.39},{"date":"2026-03-02","open":131.56,"high":132.23,"low":131.03,"close":131.31,"volume":2976487,"rsi_14":78.22,"sma_20":125.89,"sma_60":120.08,"sma_120":114.64},{"date":"2026-03-03","open":129.92,"high":131.34,"low":127.68,"close":129.96,"volume":4043788,"rsi_14":75.27,"sma_20":127.32,"sma_60":120.12,"sma_120":118.33},{"date":"2026-03-04","open":130.16,"high":131.77,"low":128.91,"close":131.54,"volume":4706505,"rsi_14":75.93,"sma_20":127.96,"sma_60":120.38,"sma_120":118.54},{"date":"2026-03-05","open":130.39,"high":131.02,"low":128.41,"close":130.08,"volume":5082443,"rsi_14":64.74,"sma_20":128.56,"sma_60":120.62,"sma_120":118.74},{"date":"2026-03-06","open":129.03,"high":130.66,"low":128.23,"close":129.91,"volume":4613961,"rsi_14":56.15,"sma_20":129.12,"sma_60":120.89,"sma_120":118.92},{"date":"2026-03-09","open":130.06,"high":130.29,"low":128.85,"close":129.9,"volume":4476519,"rsi_14":55.26,"sma_20":129.68,"sma_60":121.15,"sma_120":119.11},{"date":"2026-03-10","open":129.8,"high":131.3,"low":129.25,"close":130.34,"volume":3210814,"rsi_14":69.57,"sma_20":130.24,"sma_60":121.45,"sma_120":119.32},{"date":"2026-03-11","open":129.85,"high":130.2,"low":128.89,"close":129.31,"volume":2522008,"rsi_14":61.11,"sma_20":130.74,"sma_60":121.74,"sma_120":119.52},{"date":"2026-03-12","open":129.09,"high":131.97,"low":128.86,"close":130.25,"volume":2500153,"rsi_14":61.14,"sma_20":131.24,"sma_60":122.04,"sma_120":119.74},{"date":"2026-03-13","open":131.53,"high":132.48,"low":131.12,"close":131.62,"volume":3632051,"rsi_14":64.95,"sma_20":130.71,"sma_60":123.32,"sma_120":116.76},{"date":"2026-03-16","open":132.76,"high":132.99,"low":131.53,"close":132.16,"volume":4356852,"rsi_14":57.52,"sma_20":131.35,"sma_60":123.63,"sma_120":117.0},{"date":"2026-03-17","open":132.79,"high":132.99,"low":131.39,"close":131.63,"volume":2541546,"rsi_14":54.77,"sma_20":131.98,"sma_60":122.98,"sma_120":120.4},{"date":"2026-03-18","open":131.06,"high":131.45,"low":128.95,"close":129.02,"volume":3800075,"rsi_14":46.09,"sma_20":132.16,"sma_60":123.23,"sma_120":120.58},{"date":"2026-03-19","open":129.05,"high":129.5,"low":124.83,"close":126.81,"volume":5845589,"rsi_14":32.98,"sma_20":132.18,"sma_60":123.47,"sma_120":120.75},{"date":"2026-03-20","open":126.27,"high":127.0,"low":123.22,"close":123.79,"volume":8611121,"rsi_14":28.21,"sma_20":131.86,"sma_60":124.44,"sma_120":117.82},{"date":"2026-03-23","open":124.91,"high":126.99,"low":123.98,"close":126.02,"volume":4406981,"rsi_14":39.13,"sma_20":131.79,"sma_60":124.62,"sma_120":117.99},{"date":"2026-03-24","open":125.36,"high":127.96,"low":124.94,"close":126.89,"volume":2559483,"rsi_14":36.65,"sma_20":131.61,"sma_60":124.8,"sma_120":118.16},{"date":"2026-03-25","open":127.53,"high":127.58,"low":126.14,"close":126.39,"volume":3334958,"rsi_14":38.8,"sma_20":131.4,"sma_60":124.96,"sma_120":118.31},{"date":"2026-03-26","open":126.81,"high":127.58,"low":125.76,"close":126.93,"volume":3597619,"rsi_14":41.16,"sma_20":131.24,"sma_60":125.15,"sma_120":118.48},{"date":"2026-03-27","open":126.92,"high":129.56,"low":126.41,"close":128.17,"volume":4404492,"rsi_14":45.2,"sma_20":131.05,"sma_60":125.36,"sma_120":118.65},{"date":"2026-03-30","open":129.65,"high":130.32,"low":128.57,"close":129.17,"volume":2717566,"rsi_14":46.85,"sma_20":130.94,"sma_60":125.58,"sma_120":118.83},{"date":"2026-03-31","open":129.46,"high":129.82,"low":127.96,"close":129.13,"volume":3124398,"rsi_14":49.5,"sma_20":130.9,"sma_60":125.81,"sma_120":119.02},{"date":"2026-04-01","open":128.75,"high":130.2,"low":128.57,"close":129.71,"volume":2582701,"rsi_14":48.43,"sma_20":130.81,"sma_60":126.05,"sma_120":119.21},{"date":"2026-04-02","open":129.76,"high":131.35,"low":128.58,"close":130.71,"volume":1998537,"rsi_14":47.29,"sma_20":130.84,"sma_60":126.32,"sma_120":119.37},{"date":"2026-04-06","open":129.74,"high":131.14,"low":129.74,"close":130.39,"volume":1852298,"rsi_14":44.71,"sma_20":130.86,"sma_60":126.59,"sma_120":119.53},{"date":"2026-04-07","open":130.21,"high":131.58,"low":129.98,"close":130.94,"volume":1813996,"rsi_14":47.93,"sma_20":130.92,"sma_60":126.87,"sma_120":119.69},{"date":"2026-04-08","open":130.13,"high":132.85,"low":129.6,"close":132.71,"volume":2398770,"rsi_14":61.63,"sma_20":131.04,"sma_60":127.2,"sma_120":119.86},{"date":"2026-04-09","open":132.43,"high":135.69,"low":132.43,"close":135.11,"volume":2562892,"rsi_14":75.91,"sma_20":131.33,"sma_60":127.45,"sma_120":120.06},{"date":"2026-04-10","open":134.96,"high":135.67,"low":134.24,"close":134.27,"volume":1982450,"rsi_14":87.84,"sma_20":131.53,"sma_60":127.69,"sma_120":120.25},{"date":"2026-04-13","open":134.46,"high":134.57,"low":131.59,"close":132.46,"volume":2401853,"rsi_14":73.97,"sma_20":131.58,"sma_60":127.92,"sma_120":120.42},{"date":"2026-04-14","open":132.52,"high":133.48,"low":130.78,"close":133.45,"volume":3162518,"rsi_14":74.2,"sma_20":131.64,"sma_60":128.18,"sma_120":120.61},{"date":"2026-04-15","open":132.79,"high":133.05,"low":131.7,"close":132.39,"volume":2382600,"rsi_14":71.25,"sma_20":131.68,"sma_60":128.42,"sma_120":120.8},{"date":"2026-04-16","open":132.55,"high":133.15,"low":131.02,"close":132.56,"volume":2450401,"rsi_14":70.47,"sma_20":131.86,"sma_60":128.66,"sma_120":120.99},{"date":"2026-04-17","open":132.16,"high":132.17,"low":130.06,"close":131.67,"volume":2869834,"rsi_14":63.09,"sma_20":132.11,"sma_60":128.9,"sma_120":121.16},{"date":"2026-04-20","open":132.35,"high":133.41,"low":131.14,"close":131.3,"volume":2646050,"rsi_14":58.33,"sma_20":132.49,"sma_60":129.1,"sma_120":121.33},{"date":"2026-04-21","open":131.99,"high":131.99,"low":129.78,"close":129.93,"volume":2451354,"rsi_14":52.83,"sma_20":132.69,"sma_60":129.25,"sma_120":121.49},{"date":"2026-04-22","open":130.72,"high":131.61,"low":129.25,"close":129.66,"volume":2124492,"rsi_14":49.82,"sma_20":132.83,"sma_60":129.4,"sma_120":121.67},{"date":"2026-04-23","open":130.81,"high":133.36,"low":130.61,"close":133.07,"volume":1898236,"rsi_14":57.3,"sma_20":133.17,"sma_60":129.61,"sma_120":121.85},{"date":"2026-04-24","open":131.83,"high":133.54,"low":131.82,"close":132.73,"volume":1904872,"rsi_14":57.19,"sma_20":133.46,"sma_60":129.83,"sma_120":122.03},{"date":"2026-04-27","open":133.01,"high":134.04,"low":132.76,"close":133.06,"volume":2723427,"rsi_14":56.62,"sma_20":133.71,"sma_60":130.06,"sma_120":122.21},{"date":"2026-04-28","open":134.26,"high":134.55,"low":133.04,"close":133.57,"volume":2367984,"rsi_14":52.94,"sma_20":133.93,"sma_60":130.26,"sma_120":122.39},{"date":"2026-04-29","open":133.11,"high":134.05,"low":132.19,"close":132.44,"volume":2912721,"rsi_14":40.1,"sma_20":134.1,"sma_60":130.44,"sma_120":122.57},{"date":"2026-04-30","open":133.22,"high":135.64,"low":132.98,"close":135.07,"volume":3691308,"rsi_14":52.61,"sma_20":134.37,"sma_60":130.69,"sma_120":122.78},{"date":"2026-05-01","open":134.84,"high":136.43,"low":134.2,"close":134.87,"volume":2390271,"rsi_14":58.83,"sma_20":134.58,"sma_60":130.96,"sma_120":122.98},{"date":"2026-05-04","open":134.13,"high":135.0,"low":132.16,"close":132.66,"volume":3314936,"rsi_14":47.35,"sma_20":134.7,"sma_60":131.56,"sma_120":124.88},{"date":"2026-05-05","open":136.43,"high":137.37,"low":134.2,"close":135.0,"volume":4078248,"rsi_14":58.06,"sma_20":134.91,"sma_60":131.44,"sma_120":123.38},{"date":"2026-05-06","open":134.54,"high":134.57,"low":130.53,"close":130.59,"volume":4245714,"rsi_14":45.18,"sma_20":134.8,"sma_60":131.63,"sma_120":123.57},{"date":"2026-05-07","open":129.68,"high":130.83,"low":129.38,"close":129.8,"volume":3107193,"rsi_14":45.4,"sma_20":134.53,"sma_60":131.78,"sma_120":123.75},{"date":"2026-05-08","open":130.2,"high":131.07,"low":129.1,"close":129.16,"volume":2660248,"rsi_14":42.86,"sma_20":134.22,"sma_60":131.95,"sma_120":123.93},{"date":"2026-05-11","open":129.75,"high":130.76,"low":129.1,"close":129.7,"volume":3179201,"rsi_14":47.17,"sma_20":134.03,"sma_60":132.11,"sma_120":124.12},{"date":"2026-05-12","open":129.62,"high":131.24,"low":128.45,"close":130.93,"volume":2756532,"rsi_14":50.73,"sma_20":133.86,"sma_60":132.28,"sma_120":124.32},{"date":"2026-05-13","open":125.95,"high":127.49,"low":125.18,"close":126.97,"volume":15607555,"rsi_14":34.16,"sma_20":133.54,"sma_60":132.38,"sma_120":124.49},{"date":"2026-05-14","open":126.6,"high":127.65,"low":126.51,"close":127.61,"volume":6382633,"rsi_14":36.56,"sma_20":133.24,"sma_60":132.42,"sma_120":124.65},{"date":"2026-05-15","open":126.92,"high":127.03,"low":123.72,"close":124.19,"volume":9225450,"rsi_14":30.86,"sma_20":132.81,"sma_60":132.34,"sma_120":124.79},{"date":"2026-05-18","open":124.96,"high":126.86,"low":124.03,"close":126.7,"volume":5462907,"rsi_14":35.84,"sma_20":132.53,"sma_60":132.29,"sma_120":124.94},{"date":"2026-05-19","open":126.03,"high":128.05,"low":125.3,"close":127.93,"volume":4494772,"rsi_14":40.15,"sma_20":132.38,"sma_60":132.29,"sma_120":125.11},{"date":"2026-05-20","open":128.51,"high":128.93,"low":127.52,"close":127.88,"volume":5767092,"rsi_14":33.78,"sma_20":132.25,"sma_60":132.23,"sma_120":125.29},{"date":"2026-05-21","open":127.95,"high":128.82,"low":127.27,"close":128.62,"volume":5244851,"rsi_14":35.93,"sma_20":131.97,"sma_60":132.18,"sma_120":125.48},{"date":"2026-05-22","open":128.66,"high":130.74,"low":128.59,"close":130.58,"volume":3280669,"rsi_14":44.02,"sma_20":131.82,"sma_60":132.17,"sma_120":125.69},{"date":"2026-05-26","open":130.93,"high":131.11,"low":129.51,"close":129.9,"volume":5997022,"rsi_14":37.2,"sma_20":131.61,"sma_60":132.12,"sma_120":125.88},{"date":"2026-05-27","open":129.1,"high":129.99,"low":128.38,"close":128.58,"volume":3183331,"rsi_14":42.82,"sma_20":131.31,"sma_60":132.06,"sma_120":126.07},{"date":"2026-05-28","open":128.58,"high":128.77,"low":125.72,"close":126.78,"volume":4533394,"rsi_14":40.84,"sma_20":130.97,"sma_60":131.99,"sma_120":126.24},{"date":"2026-05-29","open":126.66,"high":126.91,"low":125.17,"close":125.7,"volume":5664378,"rsi_14":41.82,"sma_20":130.45,"sma_60":131.88,"sma_120":126.38},{"date":"2026-06-01","open":124.71,"high":124.71,"low":122.79,"close":122.84,"volume":3274193,"rsi_14":35.4,"sma_20":129.79,"sma_60":131.74,"sma_120":126.52},{"date":"2026-06-02","open":123.26,"high":126.17,"low":123.05,"close":126.13,"volume":4360866,"rsi_14":40.62,"sma_20":129.42,"sma_60":131.66,"sma_120":126.67},{"date":"2026-06-03","open":126.22,"high":128.6,"low":125.29,"close":125.34,"volume":4951837,"rsi_14":46.37,"sma_20":128.88,"sma_60":131.57,"sma_120":126.8},{"date":"2026-06-04","open":126.39,"high":126.99,"low":124.99,"close":126.81,"volume":4821258,"rsi_14":48.27,"sma_20":128.64,"sma_60":131.49,"sma_120":126.93},{"date":"2026-06-05","open":127.51,"high":129.22,"low":127.23,"close":128.15,"volume":3544574,"rsi_14":59.37,"sma_20":128.51,"sma_60":131.46,"sma_120":127.07},{"date":"2026-06-08","open":128.09,"high":128.45,"low":125.43,"close":125.8,"volume":5406045,"rsi_14":47.85,"sma_20":128.34,"sma_60":131.37,"sma_120":127.18},{"date":"2026-06-09","open":125.65,"high":127.39,"low":125.11,"close":126.78,"volume":5572003,"rsi_14":47.22,"sma_20":128.19,"sma_60":131.27,"sma_120":127.29},{"date":"2026-06-10","open":127.48,"high":127.95,"low":126.07,"close":127.54,"volume":5817603,"rsi_14":49.21,"sma_20":128.02,"sma_60":131.17,"sma_120":127.4},{"date":"2026-06-11","open":127.62,"high":129.01,"low":127.31,"close":127.49,"volume":4625646,"rsi_14":47.3,"sma_20":128.05,"sma_60":131.09,"sma_120":127.49},{"date":"2026-06-12","open":127.61,"high":128.52,"low":127.02,"close":128.24,"volume":4156120,"rsi_14":44.0,"sma_20":128.08,"sma_60":131.06,"sma_120":127.58},{"date":"2026-06-15","open":127.34,"high":129.05,"low":126.62,"close":128.32,"volume":5286098,"rsi_14":45.83,"sma_20":128.29,"sma_60":131.07,"sma_120":127.68},{"date":"2026-06-16","open":128.81,"high":130.25,"low":128.14,"close":128.75,"volume":5200063,"rsi_14":50.5,"sma_20":128.39,"sma_60":131.14,"sma_120":127.79},{"date":"2026-06-17","open":127.79,"high":129.07,"low":126.34,"close":127.29,"volume":6105001,"rsi_14":51.43,"sma_20":128.36,"sma_60":131.14,"sma_120":127.88},{"date":"2026-06-18","open":127.67,"high":128.66,"low":126.0,"close":126.71,"volume":10158201,"rsi_14":52.94,"sma_20":128.3,"sma_60":131.13,"sma_120":127.96},{"date":"2026-06-22","open":127.21,"high":129.88,"low":126.96,"close":129.3,"volume":6591566,"rsi_14":69.07,"sma_20":128.34,"sma_60":131.16,"sma_120":128.06},{"date":"2026-06-23","open":130.42,"high":133.02,"low":129.25,"close":132.71,"volume":10421576,"rsi_14":69.28,"sma_20":128.44,"sma_60":131.24,"sma_120":128.19},{"date":"2026-06-24","open":133.19,"high":134.46,"low":131.9,"close":133.92,"volume":6011411,"rsi_14":74.56,"sma_20":128.65,"sma_60":131.32,"sma_120":128.34},{"date":"2026-06-25","open":134.19,"high":136.48,"low":133.97,"close":135.95,"volume":4486769,"rsi_14":75.34,"sma_20":129.02,"sma_60":131.42,"sma_120":128.5},{"date":"2026-06-26","open":136.97,"high":138.01,"low":136.54,"close":137.63,"volume":8131852,"rsi_14":75.8,"sma_20":129.56,"sma_60":131.55,"sma_120":128.68},{"date":"2026-06-29","open":137.96,"high":138.26,"low":135.51,"close":136.91,"volume":6770897,"rsi_14":83.21,"sma_20":130.13,"sma_60":131.65,"sma_120":128.85},{"date":"2026-06-30","open":135.95,"high":136.96,"low":135.08,"close":135.76,"volume":6677407,"rsi_14":76.57,"sma_20":130.78,"sma_60":131.72,"sma_120":129.02},{"date":"2026-07-01","open":135.82,"high":136.31,"low":133.44,"close":134.01,"volume":4974852,"rsi_14":68.09,"sma_20":131.18,"sma_60":131.76,"sma_120":129.18},{"date":"2026-07-02","open":134.84,"high":137.54,"low":134.62,"close":137.45,"volume":8803291,"rsi_14":73.4,"sma_20":131.79,"sma_60":131.86,"sma_120":129.36},{"date":"2026-07-06","open":136.83,"high":137.4,"low":134.19,"close":134.94,"volume":7295102,"rsi_14":64.54,"sma_20":132.2,"sma_60":131.88,"sma_120":129.54},{"date":"2026-07-07","open":136.46,"high":139.5,"low":136.24,"close":136.47,"volume":3676989,"rsi_14":66.65,"sma_20":132.62,"sma_60":131.89,"sma_120":129.67},{"date":"2026-07-08","open":136.58,"high":137.17,"low":134.5,"close":134.86,"volume":3592804,"rsi_14":61.89,"sma_20":133.07,"sma_60":131.88,"sma_120":129.78},{"date":"2026-07-09","open":134.86,"high":135.47,"low":132.5,"close":132.82,"volume":5548909,"rsi_14":60.55,"sma_20":133.38,"sma_60":131.87,"sma_120":129.9},{"date":"2026-07-10","open":132.81,"high":134.51,"low":132.81,"close":134.39,"volume":3220928,"rsi_14":64.1,"sma_20":133.72,"sma_60":131.87,"sma_120":130.03},{"date":"2026-07-13","open":134.53,"high":135.47,"low":134.05,"close":134.59,"volume":3460115,"rsi_14":60.65,"sma_20":134.08,"sma_60":131.89,"sma_120":130.15},{"date":"2026-07-14","open":134.7,"high":135.55,"low":133.51,"close":133.9,"volume":4535941,"rsi_14":52.69,"sma_20":134.37,"sma_60":131.89,"sma_120":130.28},{"date":"2026-07-15","open":133.43,"high":133.96,"low":131.35,"close":131.48,"volume":3322006,"rsi_14":44.77,"sma_20":134.53,"sma_60":131.88,"sma_120":130.39},{"date":"2026-07-16","open":131.08,"high":133.03,"low":130.72,"close":132.11,"volume":3856313,"rsi_14":41.24,"sma_20":134.69,"sma_60":131.87,"sma_120":130.49},{"date":"2026-07-17","open":134.35,"high":134.63,"low":130.77,"close":131.13,"volume":4315019,"rsi_14":34.69,"sma_20":134.89,"sma_60":131.88,"sma_120":130.57},{"date":"2026-07-20","open":131.63,"high":132.58,"low":129.56,"close":130.04,"volume":3054563,"rsi_14":34.1,"sma_20":135.06,"sma_60":131.87,"sma_120":130.63},{"date":"2026-07-21","open":129.5,"high":130.17,"low":128.52,"close":129.48,"volume":3885055,"rsi_14":35.05,"sma_20":135.06,"sma_60":131.79,"sma_120":130.7},{"date":"2026-07-22","open":130.69,"high":132.25,"low":130.14,"close":132.05,"volume":2863103,"rsi_14":45.5,"sma_20":135.03,"sma_60":131.76,"sma_120":130.8},{"date":"2026-07-23","open":131.32,"high":134.12,"low":131.32,"close":133.88,"volume":3417339,"rsi_14":41.2,"sma_20":135.03,"sma_60":131.76,"sma_120":130.91},{"date":"2026-07-24","open":134.39,"high":135.52,"low":134.08,"close":134.5,"volume":3184710,"rsi_14":48.81,"sma_20":134.96,"sma_60":131.76,"sma_120":131.01},{"date":"2026-07-27","open":134.14,"high":134.73,"low":132.26,"close":132.56,"volume":2597308,"rsi_14":39.57,"sma_20":134.7,"sma_60":131.75,"sma_120":131.09},{"date":"2026-07-28","open":133.06,"high":134.95,"low":131.96,"close":132.0,"volume":3925367,"rsi_14":41.92,"sma_20":134.45,"sma_60":131.68,"sma_120":131.19},{"date":"2026-07-29","open":132.77,"high":133.1,"low":128.04,"close":128.41,"volume":4234632,"rsi_14":38.53,"sma_20":134.08,"sma_60":131.55,"sma_120":131.26},{"date":"2026-07-30","open":127.73,"high":129.49,"low":126.34,"close":126.8,"volume":5724885,"rsi_14":30.31,"sma_20":133.72,"sma_60":131.44,"sma_120":131.31},{"date":"2026-07-31","open":127.02,"high":128.15,"low":125.86,"close":126.87,"volume":5722943,"rsi_14":29.84,"sma_20":133.19,"sma_60":131.28,"sma_120":131.36},{"date":"2026-08-03","open":127.11,"high":127.89,"low":125.4,"close":127.34,"volume":4882865,"rsi_14":32.65,"sma_20":132.8,"sma_60":131.21,"sma_120":131.62},{"date":"2026-08-04","open":127.06,"high":127.84,"low":125.3,"close":127.37,"volume":3964589,"rsi_14":37.55,"sma_20":132.34,"sma_60":131.16,"sma_120":131.68},{"date":"2026-08-05","open":127.9,"high":127.9,"low":123.54,"close":125.5,"volume":7312223,"rsi_14":31.42,"sma_20":131.87,"sma_60":131.1,"sma_120":131.71},{"date":"2026-08-06","open":127.0,"high":127.31,"low":123.35,"close":124.3,"volume":3088835},{"date":"2026-08-07","open":124.03,"high":125.4,"low":123.25,"close":124.77,"volume":4311522,"rsi_14":34.82,"sma_20":130.96,"sma_60":130.9,"sma_120":131.67},{"date":"2026-08-10","open":125.05,"high":125.68,"low":122.25,"close":122.84,"volume":4637377},{"date":"2026-08-11","open":122.53,"high":123.82,"low":122.28,"close":123.58,"volume":2694850,"rsi_14":23.62,"sma_20":129.75,"sma_60":130.73,"sma_120":131.58},{"date":"2026-08-12","open":123.62,"high":124.71,"low":123.41,"close":124.65,"volume":2359435,"rsi_14":20.16,"sma_20":129.36,"sma_60":130.72,"sma_120":131.54},{"date":"2026-08-13","open":124.74,"high":125.9,"low":124.57,"close":125.38,"volume":2246969,"rsi_14":20.67,"sma_20":128.97,"sma_60":130.69,"sma_120":131.51},{"date":"2026-08-14","open":124.87,"high":126.0,"low":124.86,"close":125.6,"volume":2360192,"rsi_14":24.37,"sma_20":128.64,"sma_60":130.63,"sma_120":131.46},{"date":"2026-08-17","open":124.88,"high":126.68,"low":124.78,"close":126.53,"volume":2923011,"rsi_14":29.66,"sma_20":128.42,"sma_60":130.59,"sma_120":131.41},{"date":"2026-08-18","open":128.18,"high":128.62,"low":126.14,"close":126.35,"volume":2919630,"rsi_14":37.81,"sma_20":128.21,"sma_60":130.54,"sma_120":131.36},{"date":"2026-08-19","open":127.36,"high":127.43,"low":125.23,"close":126.27,"volume":2690928},{"date":"2026-08-20","open":126.19,"high":127.54,"low":125.67,"close":125.7,"volume":3358729,"rsi_14":40.63,"sma_20":127.41,"sma_60":130.36,"sma_120":131.24},{"date":"2026-08-21","open":126.15,"high":126.17,"low":120.52,"close":120.94,"volume":5247384,"rsi_14":26.59,"sma_20":126.68,"sma_60":130.22,"sma_120":131.14},{"date":"2026-08-24","open":121.11,"high":122.28,"low":120.06,"close":121.98,"volume":3891037},{"date":"2026-08-25","open":121.98,"high":123.16,"low":121.75,"close":122.77,"volume":3190301,"rsi_14":38.2,"sma_20":125.59,"sma_60":130.06,"sma_120":130.97},{"date":"2026-08-26","open":122.92,"high":124.09,"low":122.72,"close":123.36,"volume":3773601,"rsi_14":43.69,"sma_20":125.29,"sma_60":130.05,"sma_120":130.89},{"date":"2026-08-27","open":122.24,"high":123.02,"low":121.64,"close":122.71,"volume":2716729,"rsi_14":40.09,"sma_20":125.03,"sma_60":129.98,"sma_120":130.82},{"date":"2026-08-28","open":123.38,"high":123.85,"low":121.88,"close":122.31,"volume":2608835,"rsi_14":47.92,"sma_20":124.76,"sma_60":129.91,"sma_120":130.74},{"date":"2026-08-31","open":122.31,"high":122.69,"low":121.5,"close":122.43,"volume":4149421},{"date":"2026-09-01","open":122.83,"high":123.58,"low":122.14,"close":122.96,"volume":2982215,"rsi_14":42.71,"sma_20":124.19,"sma_60":129.72,"sma_120":130.59},{"date":"2026-09-02","open":122.75,"high":123.93,"low":121.5,"close":123.57,"volume":2835416,"rsi_14":42.11,"sma_20":124.05,"sma_60":129.66,"sma_120":130.51},{"date":"2026-09-03","open":123.75,"high":125.32,"low":123.65,"close":124.71,"volume":2283784,"rsi_14":46.41,"sma_20":124.02,"sma_60":129.61,"sma_120":130.44},{"date":"2026-09-04","open":124.18,"high":125.5,"low":124.0,"close":124.5,"volume":3149283,"rsi_14":41.3,"sma_20":123.96,"sma_60":129.55,"sma_120":130.36},{"date":"2026-09-08","open":124.47,"high":126.34,"low":124.12,"close":125.42,"volume":4022479,"rsi_14":46.25,"sma_20":124.09,"sma_60":129.5,"sma_120":130.29},{"date":"2026-09-09","open":125.45,"high":126.17,"low":123.92,"close":124.67,"volume":3674974,"rsi_14":43.88,"sma_20":124.14,"sma_60":129.42,"sma_120":130.24},{"date":"2026-09-10","open":125.05,"high":125.73,"low":123.34,"close":123.47,"volume":3339149,"rsi_14":41.87,"sma_20":124.08,"sma_60":129.32,"sma_120":130.2},{"date":"2026-09-11","open":124.5,"high":125.0,"low":122.92,"close":123.33,"volume":2201702,"rsi_14":63.15,"sma_20":123.98,"sma_60":129.21,"sma_120":130.18},{"date":"2026-09-14","open":123.61,"high":123.81,"low":121.74,"close":122.23,"volume":3169393,"rsi_14":51.37,"sma_20":123.81,"sma_60":129.11,"sma_120":130.13},{"date":"2026-09-15","open":122.68,"high":122.78,"low":120.41,"close":120.61,"volume":3189710,"rsi_14":39.18,"sma_20":123.51,"sma_60":129.0,"sma_120":130.06},{"date":"2026-09-16","open":120.86,"high":121.72,"low":120.07,"close":120.69,"volume":4041456,"rsi_14":35.9,"sma_20":123.23,"sma_60":128.84,"sma_120":130.0},{"date":"2026-09-17","open":121.25,"high":121.71,"low":120.43,"close":121.62,"volume":4842628},{"date":"2026-09-18","open":120.61,"high":121.11,"low":119.71,"close":120.0,"volume":8021044,"rsi_14":39.47,"sma_20":122.71,"sma_60":128.38,"sma_120":129.85},{"date":"2026-09-21","open":119.8,"high":120.75,"low":119.16,"close":120.03,"volume":6986206,"rsi_14":38.97,"sma_20":122.67,"sma_60":128.1,"sma_120":129.76},{"date":"2026-09-22","open":119.58,"high":120.74,"low":119.16,"close":120.27,"volume":5117549},{"date":"2026-09-23","open":119.88,"high":119.88,"low":117.95,"close":118.4,"volume":5493991,"rsi_14":28.19,"sma_20":122.36,"sma_60":127.47,"sma_120":129.56},{"date":"2026-09-24","open":118.4,"high":118.71,"low":117.3,"close":117.57,"volume":3504125,"rsi_14":19.06,"sma_20":122.08,"sma_60":127.15,"sma_120":129.43},{"date":"2026-09-25","open":117.53,"high":118.5,"low":116.71,"close":118.35,"volume":4069404,"rsi_14":24.61,"sma_20":121.86,"sma_60":126.87,"sma_120":129.32},{"date":"2026-09-28","open":118.05,"high":118.72,"low":117.19,"close":118.2,"volume":3248201,"rsi_14":18.17,"sma_20":121.65,"sma_60":126.53,"sma_120":129.19},{"date":"2026-09-29","open":117.5,"high":119.58,"low":117.26,"close":119.3,"volume":2859670,"rsi_14":27.03,"sma_20":121.5,"sma_60":126.25,"sma_120":129.07},{"date":"2026-09-30","open":120.05,"high":120.32,"low":118.61,"close":118.64,"volume":4110752,"rsi_14":28.34,"sma_20":121.28,"sma_60":125.94,"sma_120":128.91},{"date":"2026-10-01","open":118.24,"high":119.93,"low":117.34,"close":119.75,"volume":4139534,"rsi_14":35.23,"sma_20":121.09,"sma_60":125.67,"sma_120":128.77},{"date":"2026-10-02","open":120.55,"high":121.8,"low":119.37,"close":119.57,"volume":5539042,"rsi_14":38.12,"sma_20":120.83,"sma_60":125.43,"sma_120":128.65},{"date":"2026-10-05","open":119.46,"high":120.55,"low":118.63,"close":119.73,"volume":3108883,"rsi_14":45.48,"sma_20":120.59,"sma_60":125.17,"sma_120":128.52},{"date":"2026-10-06","open":120.17,"high":121.83,"low":120.06,"close":121.67,"volume":3329299},{"date":"2026-10-07","open":121.68,"high":123.0,"low":121.21,"close":122.08,"volume":3207311,"rsi_14":52.08,"sma_20":120.28,"sma_60":124.72,"sma_120":128.31},{"date":"2026-10-08","open":121.97,"high":122.91,"low":121.36,"close":122.32,"volume":2769400,"rsi_14":61.96,"sma_20":120.22,"sma_60":124.55,"sma_120":128.21},{"date":"2026-10-09","open":122.15,"high":123.0,"low":121.9,"close":122.81,"volume":2733483,"rsi_14":63.68,"sma_20":120.19,"sma_60":124.38,"sma_120":128.13},{"date":"2026-10-12","open":123.2,"high":124.3,"low":122.38,"close":124.23,"volume":1909950,"rsi_14":67.46,"sma_20":120.29,"sma_60":124.25,"sma_120":128.06},{"date":"2026-10-13","open":125.57,"high":125.9,"low":122.92,"close":125.65,"volume":2361093,"rsi_14":83.29,"sma_20":120.54,"sma_60":124.16,"sma_120":128.01},{"date":"2026-10-14","open":126.15,"high":126.76,"low":125.25,"close":126.13,"volume":3744405,"rsi_14":90.61,"sma_20":120.82,"sma_60":124.09,"sma_120":127.94},{"date":"2026-10-15","open":128.14,"high":128.14,"low":123.98,"close":124.29,"volume":5093685,"rsi_14":75.6,"sma_20":120.95,"sma_60":123.94,"sma_120":127.85},{"date":"2026-10-16","open":125.11,"high":127.4,"low":124.56,"close":127.14,"volume":3413235,"rsi_14":81.26,"sma_20":121.31,"sma_60":123.81,"sma_120":127.79},{"date":"2026-10-19","open":127.32,"high":127.41,"low":124.33,"close":124.72,"volume":3050506,"rsi_14":67.35,"sma_20":121.54,"sma_60":123.63,"sma_120":127.69},{"date":"2026-10-20","open":126.39,"high":127.79,"low":125.84,"close":127.22,"volume":2510829,"rsi_14":74.57,"sma_20":121.89,"sma_60":123.52,"sma_120":127.63},{"date":"2026-10-21","open":127.92,"high":128.18,"low":127.18,"close":127.39,"volume":2303935,"rsi_14":73.12,"sma_20":122.34,"sma_60":123.43,"sma_120":127.55},{"date":"2026-10-22","open":128.23,"high":131.04,"low":127.95,"close":130.64,"volume":3448562,"rsi_14":78.25,"sma_20":122.99,"sma_60":123.45,"sma_120":127.5}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.989999999999999,"pbr":2.23,"per":21.81,"roa":0.59,"roe":2.22,"grade":"C","comment":"PER 21.81배, ROE 2.22%","revenue":22521200000.0,"analysis":"PER 21.8배입니다. ROE 2.2%입니다. 시가총액 710.82억. 매출 225.21억, 영업이익 63.86억.","eps_basis":"TTM","debt_ratio":1.6643748250007777,"market_cap":71081881380,"net_income":3141000000.0,"total_debt":53498000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":70.56,"total_assets":121570000000.0,"total_equity":32143000000.0,"profit_margin":13.95,"revenue_basis":"TTM","dividend_yield":2.93,"net_income_basis":"TTM","operating_income":6386300000.0,"operating_margin":28.36,"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","D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"backtest_top3":[],"current_price":130.64,"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":63.03},{"date":"2016-10-25","close":63.46},{"date":"2016-10-26","close":63.53},{"date":"2016-10-27","close":63.19},{"date":"2016-10-28","close":63.41},{"date":"2016-10-31","close":64.84},{"date":"2016-11-01","close":63.38},{"date":"2016-11-02","close":62.61},{"date":"2016-11-03","close":62.92},{"date":"2016-11-04","close":62.4},{"date":"2016-11-07","close":63.24},{"date":"2016-11-08","close":63.23},{"date":"2016-11-09","close":61.25},{"date":"2016-11-10","close":59.74},{"date":"2016-11-11","close":59.99},{"date":"2016-11-14","close":58.72},{"date":"2016-11-15","close":59.46},{"date":"2016-11-16","close":58.99},{"date":"2016-11-17","close":58.86},{"date":"2016-11-18","close":58.44},{"date":"2016-11-21","close":59.32},{"date":"2016-11-22","close":59.17},{"date":"2016-11-23","close":58.82},{"date":"2016-11-25","close":59.72},{"date":"2016-11-28","close":60.9},{"date":"2016-11-29","close":61.27},{"date":"2016-11-30","close":59.05},{"date":"2016-12-01","close":58.16},{"date":"2016-12-02","close":58.7},{"date":"2016-12-05","close":59.2},{"date":"2016-12-06","close":59.47},{"date":"2016-12-07","close":60.25},{"date":"2016-12-08","close":60.18},{"date":"2016-12-09","close":60.99},{"date":"2016-12-12","close":61.95},{"date":"2016-12-13","close":62.71},{"date":"2016-12-14","close":61.7},{"date":"2016-12-15","close":62.11},{"date":"2016-12-16","close":62.81},{"date":"2016-12-19","close":62.94},{"date":"2016-12-20","close":63.21},{"date":"2016-12-21","close":62.8},{"date":"2016-12-22","close":63.24},{"date":"2016-12-23","close":63.17},{"date":"2016-12-27","close":63.13},{"date":"2016-12-28","close":62.39},{"date":"2016-12-29","close":63.28},{"date":"2016-12-30","close":62.96},{"date":"2017-01-03","close":62.76},{"date":"2017-01-04","close":62.85},{"date":"2017-01-05","close":63.19},{"date":"2017-01-06","close":63.14},{"date":"2017-01-09","close":62.31},{"date":"2017-01-10","close":62.12},{"date":"2017-01-11","close":63.18},{"date":"2017-01-12","close":63.29},{"date":"2017-01-13","close":63.23},{"date":"2017-01-17","close":63.81},{"date":"2017-01-18","close":63.46},{"date":"2017-01-19","close":62.7},{"date":"2017-01-20","close":62.91},{"date":"2017-01-23","close":62.71},{"date":"2017-01-24","close":62.78},{"date":"2017-01-25","close":62.53},{"date":"2017-01-26","close":62.64},{"date":"2017-01-27","close":62.97},{"date":"2017-01-30","close":63.21},{"date":"2017-01-31","close":64.06},{"date":"2017-02-01","close":63.09},{"date":"2017-02-02","close":63.78},{"date":"2017-02-03","close":64.03},{"date":"2017-02-06","close":63.82},{"date":"2017-02-07","close":63.93},{"date":"2017-02-08","close":63.8},{"date":"2017-02-09","close":63.42},{"date":"2017-02-10","close":63.95},{"date":"2017-02-13","close":63.79},{"date":"2017-02-14","close":63.27},{"date":"2017-02-15","close":63.29},{"date":"2017-02-16","close":63.7},{"date":"2017-02-17","close":64.11},{"date":"2017-02-21","close":64.76},{"date":"2017-02-22","close":65.31},{"date":"2017-02-23","close":66.01},{"date":"2017-02-24","close":67.15},{"date":"2017-02-27","close":66.7},{"date":"2017-02-28","close":66.97},{"date":"2017-03-01","close":66.12},{"date":"2017-03-02","close":66.5},{"date":"2017-03-03","close":66.52},{"date":"2017-03-06","close":66.35},{"date":"2017-03-07","close":66.24},{"date":"2017-03-08","close":65.15},{"date":"2017-03-09","close":64.84},{"date":"2017-03-10","close":65.4},{"date":"2017-03-13","close":65.81},{"date":"2017-03-14","close":65.79},{"date":"2017-03-15","close":66.68},{"date":"2017-03-16","close":66.01},{"date":"2017-03-17","close":66.47},{"date":"2017-03-20","close":66.13},{"date":"2017-03-21","close":66.98},{"date":"2017-03-22","close":67.44},{"date":"2017-03-23","close":67.45},{"date":"2017-03-24","close":67.79},{"date":"2017-03-27","close":67.69},{"date":"2017-03-28","close":67.84},{"date":"2017-03-29","close":67.39},{"date":"2017-03-30","close":67.16},{"date":"2017-03-31","close":67.13},{"date":"2017-04-03","close":67.15},{"date":"2017-04-04","close":67.29},{"date":"2017-04-05","close":67.83},{"date":"2017-04-06","close":67.62},{"date":"2017-04-07","close":67.32},{"date":"2017-04-10","close":67.5},{"date":"2017-04-11","close":67.39},{"date":"2017-04-12","close":67.79},{"date":"2017-04-13","close":67.54},{"date":"2017-04-17","close":67.74},{"date":"2017-04-18","close":67.98},{"date":"2017-04-19","close":67.74},{"date":"2017-04-20","close":67.44},{"date":"2017-04-21","close":67.86},{"date":"2017-04-24","close":67.97},{"date":"2017-04-25","close":67.86},{"date":"2017-04-26","close":67.69},{"date":"2017-04-27","close":68.1},{"date":"2017-04-28","close":67.83},{"date":"2017-05-01","close":67.47},{"date":"2017-05-02","close":68.01},{"date":"2017-05-03","close":67.9},{"date":"2017-05-04","close":68.02},{"date":"2017-05-05","close":68.41},{"date":"2017-05-08","close":67.73},{"date":"2017-05-09","close":67.31},{"date":"2017-05-10","close":67.41},{"date":"2017-05-11","close":67.55},{"date":"2017-05-12","close":68.06},{"date":"2017-05-15","close":68.56},{"date":"2017-05-16","close":67.86},{"date":"2017-05-17","close":68.15},{"date":"2017-05-18","close":68.31},{"date":"2017-05-19","close":68.72},{"date":"2017-05-22","close":69.42},{"date":"2017-05-23","close":69.59},{"date":"2017-05-24","close":70.2},{"date":"2017-05-25","close":70.8},{"date":"2017-05-26","close":70.87},{"date":"2017-05-30","close":71.21},{"date":"2017-05-31","close":71.78},{"date":"2017-06-01","close":72.21},{"date":"2017-06-02","close":72.67},{"date":"2017-06-05","close":72.4},{"date":"2017-06-06","close":72.13},{"date":"2017-06-07","close":72.62},{"date":"2017-06-08","close":71.95},{"date":"2017-06-09","close":71.86},{"date":"2017-06-12","close":71.41},{"date":"2017-06-13","close":71.65},{"date":"2017-06-14","close":71.96},{"date":"2017-06-15","close":72.14},{"date":"2017-06-16","close":72.42},{"date":"2017-06-19","close":72.06},{"date":"2017-06-20","close":72.56},{"date":"2017-06-21","close":72.4},{"date":"2017-06-22","close":71.79},{"date":"2017-06-23","close":71.55},{"date":"2017-06-26","close":71.87},{"date":"2017-06-27","close":70.72},{"date":"2017-06-28","close":70.15},{"date":"2017-06-29","close":69.6},{"date":"2017-06-30","close":69.47},{"date":"2017-07-03","close":69.0},{"date":"2017-07-05","close":68.82},{"date":"2017-07-06","close":69.02},{"date":"2017-07-07","close":69.15},{"date":"2017-07-10","close":68.89},{"date":"2017-07-11","close":68.84},{"date":"2017-07-12","close":68.99},{"date":"2017-07-13","close":68.28},{"date":"2017-07-14","close":68.17},{"date":"2017-07-17","close":68.55},{"date":"2017-07-18","close":68.36},{"date":"2017-07-19","close":68.65},{"date":"2017-07-20","close":68.7},{"date":"2017-07-21","close":69.98},{"date":"2017-07-24","close":69.19},{"date":"2017-07-25","close":68.84},{"date":"2017-07-26","close":69.45},{"date":"2017-07-27","close":70.67},{"date":"2017-07-28","close":70.43},{"date":"2017-07-31","close":70.54},{"date":"2017-08-01","close":70.62},{"date":"2017-08-02","close":70.93},{"date":"2017-08-03","close":71.2},{"date":"2017-08-04","close":70.88},{"date":"2017-08-07","close":71.39},{"date":"2017-08-08","close":71.35},{"date":"2017-08-09","close":70.96},{"date":"2017-08-10","close":71.36},{"date":"2017-08-11","close":70.56},{"date":"2017-08-14","close":71.05},{"date":"2017-08-15","close":71.52},{"date":"2017-08-16","close":72.02},{"date":"2017-08-17","close":72.0},{"date":"2017-08-18","close":72.16},{"date":"2017-08-21","close":72.67},{"date":"2017-08-22","close":72.81},{"date":"2017-08-23","close":73.31},{"date":"2017-08-24","close":73.39},{"date":"2017-08-25","close":73.57},{"date":"2017-08-28","close":74.1},{"date":"2017-08-29","close":73.94},{"date":"2017-08-30","close":73.75},{"date":"2017-08-31","close":73.63},{"date":"2017-09-01","close":73.54},{"date":"2017-09-05","close":74.09},{"date":"2017-09-06","close":73.3},{"date":"2017-09-07","close":73.83},{"date":"2017-09-08","close":74.19},{"date":"2017-09-11","close":74.55},{"date":"2017-09-12","close":73.11},{"date":"2017-09-13","close":72.59},{"date":"2017-09-14","close":72.9},{"date":"2017-09-15","close":73.03},{"date":"2017-09-18","close":72.27},{"date":"2017-09-19","close":71.98},{"date":"2017-09-20","close":71.68},{"date":"2017-09-21","close":71.45},{"date":"2017-09-22","close":70.57},{"date":"2017-09-25","close":71.04},{"date":"2017-09-26","close":71.19},{"date":"2017-09-27","close":70.31},{"date":"2017-09-28","close":70.5},{"date":"2017-09-29","close":70.24},{"date":"2017-10-02","close":70.43},{"date":"2017-10-03","close":70.29},{"date":"2017-10-04","close":71.52},{"date":"2017-10-05","close":71.49},{"date":"2017-10-06","close":71.53},{"date":"2017-10-09","close":71.74},{"date":"2017-10-10","close":72.39},{"date":"2017-10-11","close":72.76},{"date":"2017-10-12","close":73.34},{"date":"2017-10-13","close":73.16},{"date":"2017-10-16","close":73.12},{"date":"2017-10-17","close":73.2},{"date":"2017-10-18","close":73.01},{"date":"2017-10-19","close":73.83},{"date":"2017-10-20","close":73.98},{"date":"2017-10-23","close":73.92},{"date":"2017-10-24","close":73.97},{"date":"2017-10-25","close":73.58},{"date":"2017-10-26","close":73.76},{"date":"2017-10-27","close":74.02},{"date":"2017-10-30","close":74.17},{"date":"2017-10-31","close":74.41},{"date":"2017-11-01","close":74.01},{"date":"2017-11-02","close":73.72},{"date":"2017-11-03","close":74.08},{"date":"2017-11-06","close":73.73},{"date":"2017-11-07","close":75.19},{"date":"2017-11-08","close":75.52},{"date":"2017-11-09","close":75.49},{"date":"2017-11-10","close":74.78},{"date":"2017-11-13","close":76.13},{"date":"2017-11-14","close":77.39},{"date":"2017-11-15","close":76.59},{"date":"2017-11-16","close":76.76},{"date":"2017-11-17","close":76.38},{"date":"2017-11-20","close":76.44},{"date":"2017-11-21","close":76.77},{"date":"2017-11-22","close":76.59},{"date":"2017-11-24","close":76.47},{"date":"2017-11-27","close":76.74},{"date":"2017-11-28","close":77.02},{"date":"2017-11-29","close":77.14},{"date":"2017-11-30","close":77.63},{"date":"2017-12-01","close":77.24},{"date":"2017-12-04","close":77.39},{"date":"2017-12-05","close":76.27},{"date":"2017-12-06","close":76.73},{"date":"2017-12-07","close":76.61},{"date":"2017-12-08","close":76.93},{"date":"2017-12-11","close":77.08},{"date":"2017-12-12","close":76.02},{"date":"2017-12-13","close":76.51},{"date":"2017-12-14","close":76.29},{"date":"2017-12-15","close":76.54},{"date":"2017-12-18","close":75.5},{"date":"2017-12-19","close":74.51},{"date":"2017-12-20","close":74.5},{"date":"2017-12-21","close":73.74},{"date":"2017-12-22","close":73.65},{"date":"2017-12-26","close":72.99},{"date":"2017-12-27","close":73.24},{"date":"2017-12-28","close":73.65},{"date":"2017-12-29","close":73.57},{"date":"2018-01-02","close":53.7113},{"date":"2018-01-03","close":53.2588},{"date":"2018-01-04","close":52.6283},{"date":"2018-01-05","close":52.5171},{"date":"2018-01-08","close":52.977},{"date":"2018-01-09","close":52.3539},{"date":"2018-01-10","close":51.5528},{"date":"2018-01-11","close":50.9816},{"date":"2018-01-12","close":50.0396},{"date":"2018-01-16","close":50.0692},{"date":"2018-01-17","close":50.6256},{"date":"2018-01-18","close":50.2918},{"date":"2018-01-19","close":50.2621},{"date":"2018-01-22","close":50.5365},{"date":"2018-01-23","close":51.0113},{"date":"2018-01-24","close":50.7962},{"date":"2018-01-25","close":51.7011},{"date":"2018-01-26","close":50.9964},{"date":"2018-01-29","close":50.3659},{"date":"2018-01-30","close":50.6997},{"date":"2018-01-31","close":51.0187},{"date":"2018-02-01","close":50.3214},{"date":"2018-02-02","close":50.2547},{"date":"2018-02-05","close":49.3126},{"date":"2018-02-06","close":48.1481},{"date":"2018-02-07","close":47.8069},{"date":"2018-02-08","close":47.4698},{"date":"2018-02-09","close":48.4734},{"date":"2018-02-12","close":48.5334},{"date":"2018-02-13","close":49.1175},{"date":"2018-02-14","close":48.9078},{"date":"2018-02-15","close":49.9414},{"date":"2018-02-16","close":50.3758},{"date":"2018-02-20","close":49.7092},{"date":"2018-02-21","close":49.1175},{"date":"2018-02-22","close":49.1924},{"date":"2018-02-23","close":50.4582},{"date":"2018-02-26","close":50.1586},{"date":"2018-02-27","close":49.3947},{"date":"2018-02-28","close":49.1175},{"date":"2018-03-01","close":49.1475},{"date":"2018-03-02","close":48.818},{"date":"2018-03-05","close":49.7991},{"date":"2018-03-06","close":49.0576},{"date":"2018-03-07","close":48.6232},{"date":"2018-03-08","close":48.9078},{"date":"2018-03-09","close":49.17},{"date":"2018-03-12","close":49.3348},{"date":"2018-03-13","close":49.4621},{"date":"2018-03-14","close":49.874},{"date":"2018-03-15","close":50.1736},{"date":"2018-03-16","close":50.7878},{"date":"2018-03-19","close":50.5181},{"date":"2018-03-20","close":50.5181},{"date":"2018-03-21","close":50.1137},{"date":"2018-03-22","close":50.4507},{"date":"2018-03-23","close":49.7242},{"date":"2018-03-26","close":50.4133},{"date":"2018-03-27","close":51.2521},{"date":"2018-03-28","close":51.4244},{"date":"2018-03-29","close":51.3719},{"date":"2018-04-02","close":51.1398},{"date":"2018-04-03","close":51.2671},{"date":"2018-04-04","close":51.4319},{"date":"2018-04-05","close":51.6341},{"date":"2018-04-06","close":51.327},{"date":"2018-04-09","close":51.4618},{"date":"2018-04-10","close":50.8327},{"date":"2018-04-11","close":50.7728},{"date":"2018-04-12","close":49.9115},{"date":"2018-04-13","close":50.4357},{"date":"2018-04-16","close":51.1323},{"date":"2018-04-17","close":51.5742},{"date":"2018-04-18","close":51.4768},{"date":"2018-04-19","close":51.3195},{"date":"2018-04-20","close":51.2746},{"date":"2018-04-23","close":51.2596},{"date":"2018-04-24","close":51.5891},{"date":"2018-04-25","close":51.7464},{"date":"2018-04-26","close":52.2557},{"date":"2018-04-27","close":52.8399},{"date":"2018-04-30","close":52.413},{"date":"2018-05-01","close":52.0086},{"date":"2018-05-02","close":51.8213},{"date":"2018-05-03","close":51.8588},{"date":"2018-05-04","close":51.9711},{"date":"2018-05-07","close":51.5142},{"date":"2018-05-08","close":50.3683},{"date":"2018-05-09","close":50.0962},{"date":"2018-05-10","close":50.6631},{"date":"2018-05-11","close":50.769},{"date":"2018-05-14","close":50.7312},{"date":"2018-05-15","close":50.5044},{"date":"2018-05-16","close":50.0055},{"date":"2018-05-17","close":49.3025},{"date":"2018-05-18","close":49.0832},{"date":"2018-05-21","close":49.2042},{"date":"2018-05-22","close":49.4688},{"date":"2018-05-23","close":50.2474},{"date":"2018-05-24","close":50.5271},{"date":"2018-05-25","close":50.8143},{"date":"2018-05-29","close":51.1167},{"date":"2018-05-30","close":51.404},{"date":"2018-05-31","close":51.3662},{"date":"2018-06-01","close":50.4061},{"date":"2018-06-04","close":49.9299},{"date":"2018-06-05","close":49.3554},{"date":"2018-06-06","close":48.2366},{"date":"2018-06-07","close":48.4936},{"date":"2018-06-08","close":48.4634},{"date":"2018-06-11","close":47.5713},{"date":"2018-06-12","close":48.0552},{"date":"2018-06-13","close":47.972},{"date":"2018-06-14","close":48.8489},{"date":"2018-06-15","close":49.1739},{"date":"2018-06-18","close":49.4839},{"date":"2018-06-19","close":50.5498},{"date":"2018-06-20","close":50.5724},{"date":"2018-06-21","close":51.0033},{"date":"2018-06-22","close":50.9126},{"date":"2018-06-25","close":52.1826},{"date":"2018-06-26","close":52.3867},{"date":"2018-06-27","close":52.8025},{"date":"2018-06-28","close":52.4169},{"date":"2018-06-29","close":52.3489},{"date":"2018-07-02","close":52.9537},{"date":"2018-07-03","close":53.2938},{"date":"2018-07-05","close":53.7701},{"date":"2018-07-06","close":54.0951},{"date":"2018-07-09","close":52.0616},{"date":"2018-07-10","close":52.7495},{"date":"2018-07-11","close":53.4828},{"date":"2018-07-12","close":53.2031},{"date":"2018-07-13","close":53.1804},{"date":"2018-07-16","close":53.2333},{"date":"2018-07-17","close":53.2485},{"date":"2018-07-18","close":53.0973},{"date":"2018-07-19","close":53.3996},{"date":"2018-07-20","close":53.2258},{"date":"2018-07-23","close":52.4925},{"date":"2018-07-24","close":52.2053},{"date":"2018-07-25","close":52.4472},{"date":"2018-07-26","close":53.702},{"date":"2018-07-27","close":53.7776},{"date":"2018-07-30","close":53.2182},{"date":"2018-07-31","close":53.7776},{"date":"2018-08-01","close":53.1426},{"date":"2018-08-02","close":53.2863},{"date":"2018-08-03","close":53.8079},{"date":"2018-08-06","close":53.8759},{"date":"2018-08-07","close":53.8532},{"date":"2018-08-08","close":53.6189},{"date":"2018-08-09","close":54.1298},{"date":"2018-08-10","close":54.0307},{"date":"2018-08-13","close":54.0993},{"date":"2018-08-14","close":54.1603},{"date":"2018-08-15","close":54.7323},{"date":"2018-08-16","close":55.167},{"date":"2018-08-17","close":55.289},{"date":"2018-08-20","close":55.0449},{"date":"2018-08-21","close":54.6408},{"date":"2018-08-22","close":53.9468},{"date":"2018-08-23","close":54.4196},{"date":"2018-08-24","close":54.5645},{"date":"2018-08-27","close":54.2671},{"date":"2018-08-28","close":54.229},{"date":"2018-08-29","close":54.6789},{"date":"2018-08-30","close":54.7628},{"date":"2018-08-31","close":54.7018},{"date":"2018-09-04","close":55.106},{"date":"2018-09-05","close":55.8533},{"date":"2018-09-06","close":55.9219},{"date":"2018-09-07","close":55.4263},{"date":"2018-09-10","close":55.9753},{"date":"2018-09-11","close":55.655},{"date":"2018-09-12","close":55.2966},{"date":"2018-09-13","close":55.6474},{"date":"2018-09-14","close":55.3652},{"date":"2018-09-17","close":55.5178},{"date":"2018-09-18","close":55.2356},{"date":"2018-09-19","close":54.1298},{"date":"2018-09-20","close":54.2061},{"date":"2018-09-21","close":54.4501},{"date":"2018-09-24","close":53.8705},{"date":"2018-09-25","close":53.2376},{"date":"2018-09-26","close":52.597},{"date":"2018-09-27","close":53.1994},{"date":"2018-09-28","close":54.0536},{"date":"2018-10-01","close":54.0688},{"date":"2018-10-02","close":54.412},{"date":"2018-10-03","close":53.5502},{"date":"2018-10-04","close":53.8095},{"date":"2018-10-05","close":54.8085},{"date":"2018-10-08","close":55.5559},{"date":"2018-10-09","close":55.7084},{"date":"2018-10-10","close":55.4415},{"date":"2018-10-11","close":54.3128},{"date":"2018-10-12","close":54.0688},{"date":"2018-10-15","close":54.1603},{"date":"2018-10-16","close":54.6789},{"date":"2018-10-17","close":54.6942},{"date":"2018-10-18","close":54.6637},{"date":"2018-10-19","close":55.8686},{"date":"2018-10-22","close":55.7847},{"date":"2018-10-23","close":56.0058},{"date":"2018-10-24","close":57.6225},{"date":"2018-10-25","close":56.0821},{"date":"2018-10-26","close":55.472},{"date":"2018-10-29","close":56.4634},{"date":"2018-10-30","close":56.6541},{"date":"2018-10-31","close":55.9448},{"date":"2018-11-01","close":55.6474},{"date":"2018-11-02","close":55.4339},{"date":"2018-11-05","close":56.0516},{"date":"2018-11-06","close":56.7761},{"date":"2018-11-07","close":57.2946},{"date":"2018-11-08","close":57.0715},{"date":"2018-11-09","close":57.9564},{"date":"2018-11-12","close":58.6335},{"date":"2018-11-13","close":58.8105},{"date":"2018-11-14","close":58.5796},{"date":"2018-11-15","close":59.0875},{"date":"2018-11-16","close":59.2645},{"date":"2018-11-19","close":59.5799},{"date":"2018-11-20","close":59.8801},{"date":"2018-11-21","close":58.2103},{"date":"2018-11-23","close":58.3719},{"date":"2018-11-26","close":58.4488},{"date":"2018-11-27","close":58.9259},{"date":"2018-11-28","close":58.6489},{"date":"2018-11-29","close":58.7489},{"date":"2018-11-30","close":59.8185},{"date":"2018-12-03","close":60.2571},{"date":"2018-12-04","close":60.3417},{"date":"2018-12-06","close":60.6033},{"date":"2018-12-07","close":61.0343},{"date":"2018-12-10","close":61.065},{"date":"2018-12-11","close":61.3728},{"date":"2018-12-12","close":61.1881},{"date":"2018-12-13","close":61.8345},{"date":"2018-12-14","close":61.5652},{"date":"2018-12-17","close":59.503},{"date":"2018-12-18","close":59.4492},{"date":"2018-12-19","close":59.1414},{"date":"2018-12-20","close":59.7262},{"date":"2018-12-21","close":58.8105},{"date":"2018-12-24","close":56.5944},{"date":"2018-12-26","close":57.2177},{"date":"2018-12-27","close":57.7409},{"date":"2018-12-28","close":57.5024},{"date":"2018-12-31","close":57.5101},{"date":"2019-01-02","close":56.125},{"date":"2019-01-03","close":55.9942},{"date":"2019-01-04","close":56.5098},{"date":"2019-01-07","close":56.1943},{"date":"2019-01-08","close":56.8868},{"date":"2019-01-09","close":56.4559},{"date":"2019-01-10","close":57.4947},{"date":"2019-01-11","close":57.2792},{"date":"2019-01-14","close":56.7791},{"date":"2019-01-15","close":58.0026},{"date":"2019-01-16","close":58.2642},{"date":"2019-01-17","close":58.4796},{"date":"2019-01-18","close":58.5489},{"date":"2019-01-22","close":58.772},{"date":"2019-01-23","close":59.2568},{"date":"2019-01-24","close":59.8262},{"date":"2019-01-25","close":59.0952},{"date":"2019-01-28","close":59.1337},{"date":"2019-01-29","close":59.226},{"date":"2019-01-30","close":59.3722},{"date":"2019-01-31","close":60.8804},{"date":"2019-02-01","close":60.8727},{"date":"2019-02-04","close":61.1497},{"date":"2019-02-05","close":60.7957},{"date":"2019-02-06","close":60.9496},{"date":"2019-02-07","close":61.6558},{"date":"2019-02-08","close":62.0981},{"date":"2019-02-11","close":62.1525},{"date":"2019-02-12","close":62.3154},{"date":"2019-02-13","close":61.7334},{"date":"2019-02-14","close":61.5782},{"date":"2019-02-15","close":61.5161},{"date":"2019-02-19","close":62.1447},{"date":"2019-02-20","close":62.4862},{"date":"2019-02-21","close":62.9751},{"date":"2019-02-22","close":63.4174},{"date":"2019-02-25","close":62.6879},{"date":"2019-02-26","close":62.4085},{"date":"2019-02-27","close":62.5715},{"date":"2019-02-28","close":62.9751},{"date":"2019-03-01","close":63.1691},{"date":"2019-03-04","close":63.1846},{"date":"2019-03-05","close":62.8819},{"date":"2019-03-06","close":63.0604},{"date":"2019-03-07","close":63.2079},{"date":"2019-03-08","close":63.5959},{"date":"2019-03-11","close":64.1003},{"date":"2019-03-12","close":64.4961},{"date":"2019-03-13","close":64.5504},{"date":"2019-03-14","close":64.3952},{"date":"2019-03-15","close":65.0393},{"date":"2019-03-18","close":64.7832},{"date":"2019-03-19","close":64.0693},{"date":"2019-03-20","close":64.3098},{"date":"2019-03-21","close":65.2566},{"date":"2019-03-22","close":66.0714},{"date":"2019-03-25","close":66.2112},{"date":"2019-03-26","close":66.7233},{"date":"2019-03-27","close":66.1413},{"date":"2019-03-28","close":65.0238},{"date":"2019-03-29","close":64.9927},{"date":"2019-04-01","close":64.2711},{"date":"2019-04-02","close":64.4728},{"date":"2019-04-03","close":64.3409},{"date":"2019-04-04","close":64.1158},{"date":"2019-04-05","close":64.8531},{"date":"2019-04-08","close":64.5271},{"date":"2019-04-09","close":64.8531},{"date":"2019-04-10","close":64.6823},{"date":"2019-04-11","close":65.1402},{"date":"2019-04-12","close":65.3032},{"date":"2019-04-15","close":65.3885},{"date":"2019-04-16","close":64.4495},{"date":"2019-04-17","close":64.5659},{"date":"2019-04-18","close":64.4185},{"date":"2019-04-22","close":64.3564},{"date":"2019-04-23","close":64.8531},{"date":"2019-04-24","close":65.2023},{"date":"2019-04-25","close":65.8309},{"date":"2019-04-26","close":65.7377},{"date":"2019-04-29","close":65.2178},{"date":"2019-04-30","close":66.3896},{"date":"2019-05-01","close":65.924},{"date":"2019-05-02","close":65.73},{"date":"2019-05-03","close":66.2965},{"date":"2019-05-06","close":65.8309},{"date":"2019-05-07","close":65.6757},{"date":"2019-05-08","close":64.9772},{"date":"2019-05-09","close":64.8286},{"date":"2019-05-10","close":66.2289},{"date":"2019-05-13","close":67.5431},{"date":"2019-05-14","close":66.933},{"date":"2019-05-15","close":66.534},{"date":"2019-05-16","close":66.8078},{"date":"2019-05-17","close":67.1598},{"date":"2019-05-20","close":67.7465},{"date":"2019-05-21","close":67.7544},{"date":"2019-05-22","close":68.2863},{"date":"2019-05-23","close":68.9826},{"date":"2019-05-24","close":69.0686},{"date":"2019-05-28","close":67.8013},{"date":"2019-05-29","close":67.0347},{"date":"2019-05-30","close":66.7296},{"date":"2019-05-31","close":67.3711},{"date":"2019-06-03","close":68.3489},{"date":"2019-06-04","close":68.0986},{"date":"2019-06-05","close":69.9135},{"date":"2019-06-06","close":70.4063},{"date":"2019-06-07","close":70.0465},{"date":"2019-06-10","close":69.6397},{"date":"2019-06-11","close":69.0921},{"date":"2019-06-12","close":69.9291},{"date":"2019-06-13","close":70.0856},{"date":"2019-06-14","close":70.8601},{"date":"2019-06-17","close":70.4689},{"date":"2019-06-18","close":70.2342},{"date":"2019-06-19","close":71.0791},{"date":"2019-06-20","close":71.0869},{"date":"2019-06-21","close":71.6189},{"date":"2019-06-24","close":71.1104},{"date":"2019-06-25","close":70.6958},{"date":"2019-06-26","close":69.2329},{"date":"2019-06-27","close":68.7635},{"date":"2019-06-28","close":68.8496},{"date":"2019-07-01","close":68.9434},{"date":"2019-07-02","close":69.7727},{"date":"2019-07-03","close":70.5158},{"date":"2019-07-05","close":70.2812},{"date":"2019-07-08","close":70.3516},{"date":"2019-07-09","close":70.688},{"date":"2019-07-10","close":71.04},{"date":"2019-07-11","close":71.1339},{"date":"2019-07-12","close":70.6019},{"date":"2019-07-15","close":71.3373},{"date":"2019-07-16","close":70.8053},{"date":"2019-07-17","close":71.2043},{"date":"2019-07-18","close":71.7832},{"date":"2019-07-19","close":70.6254},{"date":"2019-07-22","close":70.5002},{"date":"2019-07-23","close":70.023},{"date":"2019-07-24","close":70.1013},{"date":"2019-07-25","close":69.6866},{"date":"2019-07-26","close":69.5849},{"date":"2019-07-29","close":70.2029},{"date":"2019-07-30","close":69.405},{"date":"2019-07-31","close":68.6931},{"date":"2019-08-01","close":69.4754},{"date":"2019-08-02","close":69.3894},{"date":"2019-08-05","close":68.8574},{"date":"2019-08-06","close":69.7336},{"date":"2019-08-07","close":70.2029},{"date":"2019-08-08","close":70.5498},{"date":"2019-08-09","close":70.9123},{"date":"2019-08-12","close":71.2749},{"date":"2019-08-13","close":71.133},{"date":"2019-08-14","close":69.7379},{"date":"2019-08-15","close":71.2197},{"date":"2019-08-16","close":71.1172},{"date":"2019-08-19","close":71.3695},{"date":"2019-08-20","close":71.5429},{"date":"2019-08-21","close":72.0},{"date":"2019-08-22","close":71.7005},{"date":"2019-08-23","close":70.6049},{"date":"2019-08-26","close":71.5902},{"date":"2019-08-27","close":71.464},{"date":"2019-08-28","close":70.6443},{"date":"2019-08-29","close":71.5034},{"date":"2019-08-30","close":71.8424},{"date":"2019-09-03","close":73.1271},{"date":"2019-09-04","close":73.3399},{"date":"2019-09-05","close":72.1419},{"date":"2019-09-06","close":71.7951},{"date":"2019-09-09","close":72.0236},{"date":"2019-09-10","close":71.7951},{"date":"2019-09-11","close":72.268},{"date":"2019-09-12","close":72.5281},{"date":"2019-09-13","close":72.1497},{"date":"2019-09-16","close":72.2838},{"date":"2019-09-17","close":73.0877},{"date":"2019-09-18","close":73.3162},{"date":"2019-09-19","close":73.4423},{"date":"2019-09-20","close":73.4423},{"date":"2019-09-23","close":73.6157},{"date":"2019-09-24","close":74.5537},{"date":"2019-09-25","close":74.27},{"date":"2019-09-26","close":74.3172},{"date":"2019-09-27","close":74.2463},{"date":"2019-09-30","close":73.8443},{"date":"2019-10-01","close":73.4739},{"date":"2019-10-02","close":72.6148},{"date":"2019-10-03","close":72.9064},{"date":"2019-10-04","close":73.7813},{"date":"2019-10-07","close":73.8601},{"date":"2019-10-08","close":72.9537},{"date":"2019-10-09","close":73.2059},{"date":"2019-10-10","close":72.9931},{"date":"2019-10-11","close":72.7803},{"date":"2019-10-14","close":72.5359},{"date":"2019-10-15","close":72.3074},{"date":"2019-10-16","close":72.9852},{"date":"2019-10-17","close":73.3005},{"date":"2019-10-18","close":74.199},{"date":"2019-10-21","close":74.467},{"date":"2019-10-22","close":74.2069},{"date":"2019-10-23","close":74.4354},{"date":"2019-10-24","close":75.4443},{"date":"2019-10-25","close":74.3645},{"date":"2019-10-28","close":73.5921},{"date":"2019-10-29","close":73.4345},{"date":"2019-10-30","close":74.1675},{"date":"2019-10-31","close":74.396},{"date":"2019-11-01","close":73.7418},{"date":"2019-11-04","close":73.1429},{"date":"2019-11-05","close":72.0394},{"date":"2019-11-06","close":72.4966},{"date":"2019-11-07","close":70.9557},{"date":"2019-11-08","close":70.7413},{"date":"2019-11-11","close":70.503},{"date":"2019-11-12","close":70.2886},{"date":"2019-11-13","close":71.3688},{"date":"2019-11-14","close":71.1622},{"date":"2019-11-15","close":71.1305},{"date":"2019-11-18","close":71.5991},{"date":"2019-11-19","close":72.012},{"date":"2019-11-20","close":72.6395},{"date":"2019-11-21","close":72.3298},{"date":"2019-11-22","close":72.703},{"date":"2019-11-25","close":72.1868},{"date":"2019-11-26","close":72.6712},{"date":"2019-11-27","close":72.7427},{"date":"2019-11-29","close":72.5521},{"date":"2019-12-02","close":71.7023},{"date":"2019-12-03","close":72.1789},{"date":"2019-12-04","close":73.0922},{"date":"2019-12-05","close":73.4337},{"date":"2019-12-06","close":73.3781},{"date":"2019-12-09","close":72.9572},{"date":"2019-12-10","close":73.0207},{"date":"2019-12-11","close":73.1875},{"date":"2019-12-12","close":72.3853},{"date":"2019-12-13","close":73.1081},{"date":"2019-12-16","close":73.8864},{"date":"2019-12-17","close":74.0373},{"date":"2019-12-18","close":74.4583},{"date":"2019-12-19","close":74.633},{"date":"2019-12-20","close":75.3716},{"date":"2019-12-23","close":74.4583},{"date":"2019-12-24","close":74.5298},{"date":"2019-12-26","close":74.5615},{"date":"2019-12-27","close":74.8077},{"date":"2019-12-30","close":74.6806},{"date":"2019-12-31","close":75.0619},{"date":"2020-01-02","close":74.2279},{"date":"2020-01-03","close":74.1485},{"date":"2020-01-06","close":74.3947},{"date":"2020-01-07","close":74.4106},{"date":"2020-01-08","close":74.1882},{"date":"2020-01-09","close":74.5615},{"date":"2020-01-10","close":74.9268},{"date":"2020-01-13","close":75.1572},{"date":"2020-01-14","close":75.4352},{"date":"2020-01-15","close":76.7218},{"date":"2020-01-16","close":77.2857},{"date":"2020-01-17","close":78.2785},{"date":"2020-01-21","close":78.8979},{"date":"2020-01-22","close":79.4221},{"date":"2020-01-23","close":80.1925},{"date":"2020-01-24","close":81.1376},{"date":"2020-01-27","close":80.8359},{"date":"2020-01-28","close":81.1615},{"date":"2020-01-29","close":81.6539},{"date":"2020-01-30","close":82.6785},{"date":"2020-01-31","close":82.7738},{"date":"2020-02-03","close":82.7738},{"date":"2020-02-04","close":81.7016},{"date":"2020-02-05","close":81.1059},{"date":"2020-02-06","close":81.2092},{"date":"2020-02-07","close":81.0412},{"date":"2020-02-10","close":81.505},{"date":"2020-02-11","close":81.7449},{"date":"2020-02-12","close":81.4011},{"date":"2020-02-13","close":82.2488},{"date":"2020-02-14","close":82.9765},{"date":"2020-02-18","close":83.4323},{"date":"2020-02-19","close":82.7686},{"date":"2020-02-20","close":81.8729},{"date":"2020-02-21","close":81.3371},{"date":"2020-02-24","close":80.0016},{"date":"2020-02-25","close":78.5062},{"date":"2020-02-26","close":77.9144},{"date":"2020-02-27","close":73.4601},{"date":"2020-02-28","close":71.3809},{"date":"2020-03-02","close":76.0431},{"date":"2020-03-03","close":76.331},{"date":"2020-03-04","close":79.8257},{"date":"2020-03-05","close":79.002},{"date":"2020-03-06","close":78.1303},{"date":"2020-03-09","close":75.9391},{"date":"2020-03-10","close":75.7472},{"date":"2020-03-11","close":71.7487},{"date":"2020-03-12","close":66.0069},{"date":"2020-03-13","close":69.1497},{"date":"2020-03-16","close":65.3032},{"date":"2020-03-17","close":72.9323},{"date":"2020-03-18","close":70.5972},{"date":"2020-03-19","close":64.6235},{"date":"2020-03-20","close":57.1383},{"date":"2020-03-23","close":55.9787},{"date":"2020-03-24","close":57.6181},{"date":"2020-03-25","close":58.6097},{"date":"2020-03-26","close":65.4152},{"date":"2020-03-27","close":66.6946},{"date":"2020-03-30","close":66.9426},{"date":"2020-03-31","close":63.9597},{"date":"2020-04-01","close":59.6333},{"date":"2020-04-02","close":61.4086},{"date":"2020-04-03","close":57.978},{"date":"2020-04-06","close":62.8481},{"date":"2020-04-07","close":62.9761},{"date":"2020-04-08","close":66.6147},{"date":"2020-04-09","close":69.0218},{"date":"2020-04-13","close":66.7746},{"date":"2020-04-14","close":68.9738},{"date":"2020-04-15","close":66.8626},{"date":"2020-04-16","close":67.2145},{"date":"2020-04-17","close":69.0777},{"date":"2020-04-20","close":66.3028},{"date":"2020-04-21","close":65.9509},{"date":"2020-04-22","close":67.9742},{"date":"2020-04-23","close":66.3908},{"date":"2020-04-24","close":66.5587},{"date":"2020-04-27","close":66.8706},{"date":"2020-04-28","close":67.6783},{"date":"2020-04-29","close":66.4787},{"date":"2020-04-30","close":66.4628},{"date":"2020-05-01","close":65.0873},{"date":"2020-05-04","close":66.4148},{"date":"2020-05-05","close":66.6227},{"date":"2020-05-06","close":63.032},{"date":"2020-05-07","close":63.4193},{"date":"2020-05-08","close":64.436},{"date":"2020-05-11","close":63.8793},{"date":"2020-05-12","close":62.8626},{"date":"2020-05-13","close":62.7174},{"date":"2020-05-14","close":63.0159},{"date":"2020-05-15","close":63.2822},{"date":"2020-05-18","close":64.4521},{"date":"2020-05-19","close":62.2413},{"date":"2020-05-20","close":62.7335},{"date":"2020-05-21","close":62.4269},{"date":"2020-05-22","close":63.5646},{"date":"2020-05-26","close":64.4844},{"date":"2020-05-27","close":65.7108},{"date":"2020-05-28","close":68.6639},{"date":"2020-05-29","close":68.785},{"date":"2020-06-01","close":69.5031},{"date":"2020-06-02","close":69.374},{"date":"2020-06-03","close":70.1889},{"date":"2020-06-04","close":68.0992},{"date":"2020-06-05","close":68.9948},{"date":"2020-06-08","close":70.9312},{"date":"2020-06-09","close":69.3175},{"date":"2020-06-10","close":68.8818},{"date":"2020-06-11","close":65.969},{"date":"2020-06-12","close":66.0013},{"date":"2020-06-15","close":65.969},{"date":"2020-06-16","close":65.8399},{"date":"2020-06-17","close":66.3644},{"date":"2020-06-18","close":65.9771},{"date":"2020-06-19","close":64.3149},{"date":"2020-06-22","close":65.0492},{"date":"2020-06-23","close":65.3155},{"date":"2020-06-24","close":65.1218},{"date":"2020-06-25","close":63.9841},{"date":"2020-06-26","close":62.9352},{"date":"2020-06-29","close":64.202},{"date":"2020-06-30","close":64.2585},{"date":"2020-07-01","close":66.1627},{"date":"2020-07-02","close":66.5822},{"date":"2020-07-06","close":66.2595},{"date":"2020-07-07","close":66.4773},{"date":"2020-07-08","close":66.5016},{"date":"2020-07-09","close":66.1788},{"date":"2020-07-10","close":67.8974},{"date":"2020-07-13","close":68.3896},{"date":"2020-07-14","close":68.8657},{"date":"2020-07-15","close":68.3251},{"date":"2020-07-16","close":68.6559},{"date":"2020-07-17","close":70.6085},{"date":"2020-07-20","close":69.9711},{"date":"2020-07-21","close":70.6488},{"date":"2020-07-22","close":72.0366},{"date":"2020-07-23","close":71.5767},{"date":"2020-07-24","close":71.0442},{"date":"2020-07-27","close":67.1793},{"date":"2020-07-28","close":68.3735},{"date":"2020-07-29","close":68.4219},{"date":"2020-07-30","close":69.4466},{"date":"2020-07-31","close":70.1002},{"date":"2020-08-03","close":69.2046},{"date":"2020-08-04","close":69.019},{"date":"2020-08-05","close":68.4461},{"date":"2020-08-06","close":68.8818},{"date":"2020-08-07","close":70.4519},{"date":"2020-08-10","close":69.915},{"date":"2020-08-11","close":67.7591},{"date":"2020-08-12","close":68.4588},{"date":"2020-08-13","close":68.0601},{"date":"2020-08-14","close":67.4825},{"date":"2020-08-17","close":66.0832},{"date":"2020-08-18","close":66.3436},{"date":"2020-08-19","close":65.8311},{"date":"2020-08-20","close":64.6026},{"date":"2020-08-21","close":64.3342},{"date":"2020-08-24","close":65.7172},{"date":"2020-08-25","close":64.8955},{"date":"2020-08-26","close":63.9518},{"date":"2020-08-27","close":63.7565},{"date":"2020-08-28","close":63.7403},{"date":"2020-08-31","close":64.1308},{"date":"2020-09-01","close":63.3091},{"date":"2020-09-02","close":65.3348},{"date":"2020-09-03","close":64.7246},{"date":"2020-09-04","close":64.3098},{"date":"2020-09-08","close":64.2528},{"date":"2020-09-09","close":65.0094},{"date":"2020-09-10","close":63.8786},{"date":"2020-09-11","close":64.3911},{"date":"2020-09-14","close":65.3592},{"date":"2020-09-15","close":65.0826},{"date":"2020-09-16","close":65.4568},{"date":"2020-09-17","close":65.1151},{"date":"2020-09-18","close":64.0901},{"date":"2020-09-21","close":64.5619},{"date":"2020-09-22","close":64.9606},{"date":"2020-09-23","close":64.4155},{"date":"2020-09-24","close":65.4812},{"date":"2020-09-25","close":65.6114},{"date":"2020-09-28","close":65.6114},{"date":"2020-09-29","close":65.8717},{"date":"2020-09-30","close":66.49},{"date":"2020-10-01","close":67.572},{"date":"2020-10-02","close":69.3943},{"date":"2020-10-05","close":70.818},{"date":"2020-10-06","close":71.9407},{"date":"2020-10-07","close":72.0871},{"date":"2020-10-08","close":72.7135},{"date":"2020-10-09","close":73.0715},{"date":"2020-10-12","close":73.6084},{"date":"2020-10-13","close":72.5915},{"date":"2020-10-14","close":72.681},{"date":"2020-10-15","close":72.8437},{"date":"2020-10-16","close":74.4545},{"date":"2020-10-19","close":74.2592},{"date":"2020-10-20","close":73.7711},{"date":"2020-10-21","close":73.5433},{"date":"2020-10-22","close":75.0077},{"date":"2020-10-23","close":74.7474},{"date":"2020-10-26","close":76.1385},{"date":"2020-10-27","close":75.2762},{"date":"2020-10-28","close":73.4783},{"date":"2020-10-29","close":73.6572},{"date":"2020-10-30","close":73.161},{"date":"2020-11-02","close":74.2186},{"date":"2020-11-03","close":73.9419},{"date":"2020-11-04","close":73.34},{"date":"2020-11-05","close":73.7955},{"date":"2020-11-06","close":73.9664},{"date":"2020-11-09","close":74.032},{"date":"2020-11-10","close":74.4667},{"date":"2020-11-11","close":74.762},{"date":"2020-11-12","close":73.5235},{"date":"2020-11-13","close":73.7121},{"date":"2020-11-16","close":73.1708},{"date":"2020-11-17","close":71.1367},{"date":"2020-11-18","close":69.0041},{"date":"2020-11-19","close":67.6262},{"date":"2020-11-20","close":67.659},{"date":"2020-11-23","close":68.4136},{"date":"2020-11-24","close":69.5701},{"date":"2020-11-25","close":70.0212},{"date":"2020-11-27","close":69.6521},{"date":"2020-11-30","close":69.6275},{"date":"2020-12-01","close":69.8899},{"date":"2020-12-02","close":70.4313},{"date":"2020-12-03","close":69.5044},{"date":"2020-12-04","close":68.3972},{"date":"2020-12-07","close":68.7663},{"date":"2020-12-08","close":68.4792},{"date":"2020-12-09","close":68.5694},{"date":"2020-12-10","close":67.6508},{"date":"2020-12-11","close":67.8804},{"date":"2020-12-14","close":67.4293},{"date":"2020-12-15","close":69.1353},{"date":"2020-12-16","close":67.9378},{"date":"2020-12-17","close":68.7827},{"date":"2020-12-18","close":68.3152},{"date":"2020-12-21","close":67.3555},{"date":"2020-12-22","close":66.7649},{"date":"2020-12-23","close":66.199},{"date":"2020-12-24","close":66.7813},{"date":"2020-12-28","close":66.6665},{"date":"2020-12-29","close":66.5845},{"date":"2020-12-30","close":66.8552},{"date":"2020-12-31","close":68.2987},{"date":"2021-01-04","close":66.8798},{"date":"2021-01-05","close":66.7895},{"date":"2021-01-06","close":67.3227},{"date":"2021-01-07","close":65.5264},{"date":"2021-01-08","close":64.9441},{"date":"2021-01-11","close":64.616},{"date":"2021-01-12","close":63.845},{"date":"2021-01-13","close":64.0993},{"date":"2021-01-14","close":64.657},{"date":"2021-01-15","close":66.0022},{"date":"2021-01-19","close":66.199},{"date":"2021-01-20","close":66.2318},{"date":"2021-01-21","close":66.4123},{"date":"2021-01-22","close":67.3227},{"date":"2021-01-25","close":67.741},{"date":"2021-01-26","close":67.1094},{"date":"2021-01-27","close":65.9776},{"date":"2021-01-28","close":66.076},{"date":"2021-01-29","close":66.3631},{"date":"2021-02-01","close":66.5845},{"date":"2021-02-02","close":67.3473},{"date":"2021-02-03","close":66.6665},{"date":"2021-02-04","close":67.4293},{"date":"2021-02-05","close":67.4129},{"date":"2021-02-08","close":66.4204},{"date":"2021-02-09","close":66.0894},{"date":"2021-02-10","close":66.2301},{"date":"2021-02-11","close":65.3526},{"date":"2021-02-12","close":65.0712},{"date":"2021-02-16","close":64.7235},{"date":"2021-02-17","close":64.9719},{"date":"2021-02-18","close":66.6191},{"date":"2021-02-19","close":65.4603},{"date":"2021-02-22","close":63.5481},{"date":"2021-02-23","close":64.6407},{"date":"2021-02-24","close":63.8213},{"date":"2021-02-25","close":63.159},{"date":"2021-02-26","close":61.9588},{"date":"2021-03-01","close":63.4984},{"date":"2021-03-02","close":63.2832},{"date":"2021-03-03","close":63.1756},{"date":"2021-03-04","close":63.9454},{"date":"2021-03-05","close":65.3112},{"date":"2021-03-08","close":66.6274},{"date":"2021-03-09","close":66.7185},{"date":"2021-03-10","close":67.2151},{"date":"2021-03-11","close":66.2218},{"date":"2021-03-12","close":67.0827},{"date":"2021-03-15","close":68.1091},{"date":"2021-03-16","close":69.119},{"date":"2021-03-17","close":67.9767},{"date":"2021-03-18","close":68.374},{"date":"2021-03-19","close":69.2597},{"date":"2021-03-22","close":69.2266},{"date":"2021-03-23","close":70.0627},{"date":"2021-03-24","close":70.3524},{"date":"2021-03-25","close":70.1289},{"date":"2021-03-26","close":70.3524},{"date":"2021-03-29","close":71.056},{"date":"2021-03-30","close":70.1372},{"date":"2021-03-31","close":70.1123},{"date":"2021-04-01","close":70.8077},{"date":"2021-04-05","close":71.4285},{"date":"2021-04-06","close":71.8258},{"date":"2021-04-07","close":71.7596},{"date":"2021-04-08","close":71.2464},{"date":"2021-04-09","close":71.0974},{"date":"2021-04-12","close":71.1884},{"date":"2021-04-13","close":71.7844},{"date":"2021-04-14","close":72.0741},{"date":"2021-04-15","close":72.6867},{"date":"2021-04-16","close":73.2993},{"date":"2021-04-19","close":73.382},{"date":"2021-04-20","close":74.6154},{"date":"2021-04-21","close":73.9615},{"date":"2021-04-22","close":72.8026},{"date":"2021-04-23","close":72.5956},{"date":"2021-04-26","close":72.5129},{"date":"2021-04-27","close":72.1817},{"date":"2021-04-28","close":71.7927},{"date":"2021-04-29","close":72.9185},{"date":"2021-04-30","close":73.4317},{"date":"2021-05-03","close":73.4069},{"date":"2021-05-04","close":73.1585},{"date":"2021-05-05","close":72.4053},{"date":"2021-05-06","close":72.9433},{"date":"2021-05-07","close":72.7847},{"date":"2021-05-10","close":73.0936},{"date":"2021-05-11","close":72.1336},{"date":"2021-05-12","close":70.9398},{"date":"2021-05-13","close":72.2254},{"date":"2021-05-14","close":72.4257},{"date":"2021-05-17","close":71.3322},{"date":"2021-05-18","close":71.5826},{"date":"2021-05-19","close":71.7245},{"date":"2021-05-20","close":72.0084},{"date":"2021-05-21","close":72.3339},{"date":"2021-05-24","close":72.2671},{"date":"2021-05-25","close":71.7329},{"date":"2021-05-26","close":71.5826},{"date":"2021-05-27","close":71.4157},{"date":"2021-05-28","close":71.7913},{"date":"2021-06-01","close":71.04},{"date":"2021-06-02","close":71.4991},{"date":"2021-06-03","close":71.7579},{"date":"2021-06-04","close":71.8164},{"date":"2021-06-07","close":71.5158},{"date":"2021-06-08","close":69.2619},{"date":"2021-06-09","close":70.4974},{"date":"2021-06-10","close":70.7311},{"date":"2021-06-11","close":70.7562},{"date":"2021-06-14","close":71.065},{"date":"2021-06-15","close":71.1569},{"date":"2021-06-16","close":70.4557},{"date":"2021-06-17","close":70.4473},{"date":"2021-06-18","close":68.7443},{"date":"2021-06-21","close":69.4456},{"date":"2021-06-22","close":69.504},{"date":"2021-06-23","close":68.9948},{"date":"2021-06-24","close":69.1617},{"date":"2021-06-25","close":70.7645},{"date":"2021-06-28","close":70.873},{"date":"2021-06-29","close":70.0633},{"date":"2021-06-30","close":70.6143},{"date":"2021-07-01","close":71.1736},{"date":"2021-07-02","close":71.1235},{"date":"2021-07-06","close":71.1569},{"date":"2021-07-07","close":71.4741},{"date":"2021-07-08","close":71.2153},{"date":"2021-07-09","close":71.2821},{"date":"2021-07-12","close":71.2988},{"date":"2021-07-13","close":71.1569},{"date":"2021-07-14","close":71.9416},{"date":"2021-07-15","close":72.7763},{"date":"2021-07-16","close":73.0351},{"date":"2021-07-19","close":71.5993},{"date":"2021-07-20","close":71.5743},{"date":"2021-07-21","close":70.7228},{"date":"2021-07-22","close":70.8563},{"date":"2021-07-23","close":71.7746},{"date":"2021-07-26","close":73.1937},{"date":"2021-07-27","close":74.6212},{"date":"2021-07-28","close":74.2873},{"date":"2021-07-29","close":74.4125},{"date":"2021-07-30","close":73.5611},{"date":"2021-08-02","close":73.7447},{"date":"2021-08-03","close":74.3708},{"date":"2021-08-04","close":74.1537},{"date":"2021-08-05","close":74.8466},{"date":"2021-08-06","close":74.5795},{"date":"2021-08-09","close":74.7142},{"date":"2021-08-10","close":74.7057},{"date":"2021-08-11","close":75.0593},{"date":"2021-08-12","close":74.8741},{"date":"2021-08-13","close":75.497},{"date":"2021-08-16","close":76.0105},{"date":"2021-08-17","close":76.2125},{"date":"2021-08-18","close":75.5475},{"date":"2021-08-19","close":76.0946},{"date":"2021-08-20","close":76.667},{"date":"2021-08-23","close":75.859},{"date":"2021-08-24","close":75.1098},{"date":"2021-08-25","close":75.1939},{"date":"2021-08-26","close":75.1266},{"date":"2021-08-27","close":75.1603},{"date":"2021-08-30","close":75.4381},{"date":"2021-08-31","close":75.396},{"date":"2021-09-01","close":76.1788},{"date":"2021-09-02","close":76.5408},{"date":"2021-09-03","close":76.1031},{"date":"2021-09-07","close":74.8404},{"date":"2021-09-08","close":76.3303},{"date":"2021-09-09","close":76.0946},{"date":"2021-09-10","close":74.7731},{"date":"2021-09-13","close":74.3438},{"date":"2021-09-14","close":73.9313},{"date":"2021-09-15","close":73.5105},{"date":"2021-09-16","close":72.3741},{"date":"2021-09-17","close":70.7916},{"date":"2021-09-20","close":70.1182},{"date":"2021-09-21","close":69.8572},{"date":"2021-09-22","close":69.63},{"date":"2021-09-23","close":69.2848},{"date":"2021-09-24","close":69.066},{"date":"2021-09-27","close":68.4852},{"date":"2021-09-28","close":68.4178},{"date":"2021-09-29","close":69.167},{"date":"2021-09-30","close":68.3336},{"date":"2021-10-01","close":68.502},{"date":"2021-10-04","close":69.8993},{"date":"2021-10-05","close":69.8825},{"date":"2021-10-06","close":71.1788},{"date":"2021-10-07","close":70.8252},{"date":"2021-10-08","close":70.3539},{"date":"2021-10-11","close":69.4532},{"date":"2021-10-12","close":69.4869},{"date":"2021-10-13","close":70.2529},{"date":"2021-10-14","close":70.7495},{"date":"2021-10-15","close":70.2781},{"date":"2021-10-18","close":69.8572},{"date":"2021-10-19","close":70.5391},{"date":"2021-10-20","close":71.465},{"date":"2021-10-21","close":71.7175},{"date":"2021-10-22","close":72.0374},{"date":"2021-10-25","close":71.2714},{"date":"2021-10-26","close":71.0609},{"date":"2021-10-27","close":70.9599},{"date":"2021-10-28","close":71.3051},{"date":"2021-10-29","close":71.3051},{"date":"2021-11-01","close":71.6586},{"date":"2021-11-02","close":71.8017},{"date":"2021-11-03","close":71.4902},{"date":"2021-11-04","close":70.6148},{"date":"2021-11-05","close":71.5828},{"date":"2021-11-08","close":70.6232},{"date":"2021-11-09","close":70.5553},{"date":"2021-11-10","close":71.5239},{"date":"2021-11-11","close":70.1899},{"date":"2021-11-12","close":69.6886},{"date":"2021-11-15","close":70.4193},{"date":"2021-11-16","close":70.1474},{"date":"2021-11-17","close":70.7252},{"date":"2021-11-18","close":70.3683},{"date":"2021-11-19","close":70.8441},{"date":"2021-11-22","close":71.6258},{"date":"2021-11-23","close":71.6343},{"date":"2021-11-24","close":71.218},{"date":"2021-11-26","close":70.1389},{"date":"2021-11-29","close":70.7847},{"date":"2021-11-30","close":68.8644},{"date":"2021-12-01","close":68.2102},{"date":"2021-12-02","close":69.0854},{"date":"2021-12-03","close":69.9605},{"date":"2021-12-06","close":70.9376},{"date":"2021-12-07","close":71.2945},{"date":"2021-12-08","close":71.3879},{"date":"2021-12-09","close":70.9631},{"date":"2021-12-10","close":71.3624},{"date":"2021-12-13","close":72.2036},{"date":"2021-12-14","close":72.331},{"date":"2021-12-15","close":74.1153},{"date":"2021-12-16","close":74.7696},{"date":"2021-12-17","close":73.5291},{"date":"2021-12-20","close":74.1153},{"date":"2021-12-21","close":73.7075},{"date":"2021-12-22","close":73.597},{"date":"2021-12-23","close":73.512},{"date":"2021-12-27","close":73.9879},{"date":"2021-12-28","close":74.948},{"date":"2021-12-29","close":75.2623},{"date":"2021-12-30","close":75.3558},{"date":"2021-12-31","close":75.5937},{"date":"2022-01-03","close":75.2878},{"date":"2022-01-04","close":75.3218},{"date":"2022-01-05","close":76.0185},{"date":"2022-01-06","close":75.7721},{"date":"2022-01-07","close":77.1486},{"date":"2022-01-10","close":76.8937},{"date":"2022-01-11","close":76.2734},{"date":"2022-01-12","close":76.7153},{"date":"2022-01-13","close":77.1995},{"date":"2022-01-14","close":77.3015},{"date":"2022-01-18","close":76.7407},{"date":"2022-01-19","close":76.7238},{"date":"2022-01-20","close":76.4009},{"date":"2022-01-21","close":76.4434},{"date":"2022-01-24","close":75.7212},{"date":"2022-01-25","close":75.5852},{"date":"2022-01-26","close":75.4748},{"date":"2022-01-27","close":75.9591},{"date":"2022-01-28","close":76.5793},{"date":"2022-01-31","close":76.8087},{"date":"2022-02-01","close":75.0669},{"date":"2022-02-02","close":76.3669},{"date":"2022-02-03","close":76.6303},{"date":"2022-02-04","close":75.7636},{"date":"2022-02-07","close":76.3074},{"date":"2022-02-08","close":76.6388},{"date":"2022-02-09","close":76.6045},{"date":"2022-02-10","close":74.8989},{"date":"2022-02-11","close":75.1218},{"date":"2022-02-14","close":73.8619},{"date":"2022-02-15","close":73.2277},{"date":"2022-02-16","close":73.2019},{"date":"2022-02-17","close":73.2705},{"date":"2022-02-18","close":73.4591},{"date":"2022-02-22","close":73.699},{"date":"2022-02-23","close":72.542},{"date":"2022-02-24","close":74.1876},{"date":"2022-02-25","close":76.6731},{"date":"2022-02-28","close":77.693},{"date":"2022-03-01","close":77.3159},{"date":"2022-03-02","close":78.1986},{"date":"2022-03-03","close":80.547},{"date":"2022-03-04","close":82.5611},{"date":"2022-03-07","close":83.3582},{"date":"2022-03-08","close":81.6355},{"date":"2022-03-09","close":81.4298},{"date":"2022-03-10","close":82.2697},{"date":"2022-03-11","close":81.884},{"date":"2022-03-14","close":81.1984},{"date":"2022-03-15","close":82.3725},{"date":"2022-03-16","close":81.4812},{"date":"2022-03-17","close":81.3698},{"date":"2022-03-18","close":80.6241},{"date":"2022-03-21","close":81.1555},{"date":"2022-03-22","close":81.6355},{"date":"2022-03-23","close":82.2868},{"date":"2022-03-24","close":82.6554},{"date":"2022-03-25","close":82.9982},{"date":"2022-03-28","close":83.6581},{"date":"2022-03-29","close":84.5838},{"date":"2022-03-30","close":85.2094},{"date":"2022-03-31","close":85.5094},{"date":"2022-04-01","close":87.0007},{"date":"2022-04-04","close":86.2636},{"date":"2022-04-05","close":86.8293},{"date":"2022-04-06","close":89.5548},{"date":"2022-04-07","close":88.5948},{"date":"2022-04-08","close":88.2691},{"date":"2022-04-11","close":86.9064},{"date":"2022-04-12","close":87.6863},{"date":"2022-04-13","close":87.6349},{"date":"2022-04-14","close":87.4549},{"date":"2022-04-18","close":87.1293},{"date":"2022-04-19","close":87.7892},{"date":"2022-04-20","close":88.132},{"date":"2022-04-21","close":87.5235},{"date":"2022-04-22","close":85.9208},{"date":"2022-04-25","close":86.1351},{"date":"2022-04-26","close":85.0552},{"date":"2022-04-27","close":85.3037},{"date":"2022-04-28","close":87.7892},{"date":"2022-04-29","close":84.9438},{"date":"2022-05-02","close":84.1038},{"date":"2022-05-03","close":84.4895},{"date":"2022-05-04","close":86.3236},{"date":"2022-05-05","close":85.4151},{"date":"2022-05-06","close":85.4066},{"date":"2022-05-09","close":86.1149},{"date":"2022-05-10","close":85.588},{"date":"2022-05-11","close":86.1926},{"date":"2022-05-12","close":85.1129},{"date":"2022-05-13","close":86.1149},{"date":"2022-05-16","close":85.8557},{"date":"2022-05-17","close":86.7282},{"date":"2022-05-18","close":86.279},{"date":"2022-05-19","close":85.5534},{"date":"2022-05-20","close":86.1235},{"date":"2022-05-23","close":86.6159},{"date":"2022-05-24","close":88.3004},{"date":"2022-05-25","close":88.525},{"date":"2022-05-26","close":88.6113},{"date":"2022-05-27","close":89.4665},{"date":"2022-05-31","close":88.1362},{"date":"2022-06-01","close":88.1449},{"date":"2022-06-02","close":88.3263},{"date":"2022-06-03","close":88.0671},{"date":"2022-06-06","close":88.1622},{"date":"2022-06-07","close":88.4818},{"date":"2022-06-08","close":86.8405},{"date":"2022-06-09","close":84.8796},{"date":"2022-06-10","close":84.8796},{"date":"2022-06-13","close":80.3445},{"date":"2022-06-14","close":78.1245},{"date":"2022-06-15","close":78.3059},{"date":"2022-06-16","close":77.0447},{"date":"2022-06-17","close":76.3709},{"date":"2022-06-21","close":77.7012},{"date":"2022-06-22","close":78.0122},{"date":"2022-06-23","close":79.8262},{"date":"2022-06-24","close":80.8542},{"date":"2022-06-27","close":82.0463},{"date":"2022-06-28","close":82.1327},{"date":"2022-06-29","close":82.3832},{"date":"2022-06-30","close":82.8755},{"date":"2022-07-01","close":84.6118},{"date":"2022-07-05","close":80.8369},{"date":"2022-07-06","close":81.8908},{"date":"2022-07-07","close":81.6489},{"date":"2022-07-08","close":81.4934},{"date":"2022-07-11","close":82.0722},{"date":"2022-07-12","close":81.5193},{"date":"2022-07-13","close":81.1133},{"date":"2022-07-14","close":81.4329},{"date":"2022-07-15","close":82.2536},{"date":"2022-07-18","close":80.6555},{"date":"2022-07-19","close":80.8456},{"date":"2022-07-20","close":80.0854},{"date":"2022-07-21","close":80.1545},{"date":"2022-07-22","close":81.5021},{"date":"2022-07-25","close":82.7546},{"date":"2022-07-26","close":83.2902},{"date":"2022-07-27","close":83.1779},{"date":"2022-07-28","close":84.3268},{"date":"2022-07-29","close":85.1388},{"date":"2022-08-01","close":85.6052},{"date":"2022-08-02","close":85.0524},{"date":"2022-08-03","close":86.0285},{"date":"2022-08-04","close":86.3395},{"date":"2022-08-05","close":85.9162},{"date":"2022-08-08","close":86.4518},{"date":"2022-08-09","close":87.5575},{"date":"2022-08-10","close":88.2278},{"date":"2022-08-11","close":88.106},{"date":"2022-08-12","close":90.3521},{"date":"2022-08-15","close":91.0312},{"date":"2022-08-16","close":90.9441},{"date":"2022-08-17","close":90.831},{"date":"2022-08-18","close":90.8658},{"date":"2022-08-19","close":91.3621},{"date":"2022-08-22","close":90.03},{"date":"2022-08-23","close":89.4119},{"date":"2022-08-24","close":89.3771},{"date":"2022-08-25","close":90.0039},{"date":"2022-08-26","close":88.6457},{"date":"2022-08-29","close":89.6121},{"date":"2022-08-30","close":88.2278},{"date":"2022-08-31","close":87.2353},{"date":"2022-09-01","close":89.1333},{"date":"2022-09-02","close":88.0102},{"date":"2022-09-06","close":88.4194},{"date":"2022-09-07","close":91.1879},{"date":"2022-09-08","close":90.5263},{"date":"2022-09-09","close":91.1618},{"date":"2022-09-12","close":91.571},{"date":"2022-09-13","close":88.9766},{"date":"2022-09-14","close":89.9517},{"date":"2022-09-15","close":87.2266},{"date":"2022-09-16","close":87.3746},{"date":"2022-09-19","close":88.0276},{"date":"2022-09-20","close":86.8523},{"date":"2022-09-21","close":85.8162},{"date":"2022-09-22","close":86.0861},{"date":"2022-09-23","close":85.0936},{"date":"2022-09-26","close":83.2566},{"date":"2022-09-27","close":80.8451},{"date":"2022-09-28","close":81.4545},{"date":"2022-09-29","close":77.5454},{"date":"2022-09-30","close":75.2644},{"date":"2022-10-03","close":76.8141},{"date":"2022-10-04","close":78.9297},{"date":"2022-10-05","close":76.3527},{"date":"2022-10-06","close":73.5754},{"date":"2022-10-07","close":72.2521},{"date":"2022-10-10","close":73.5232},{"date":"2022-10-11","close":73.8888},{"date":"2022-10-12","close":71.1638},{"date":"2022-10-13","close":73.8105},{"date":"2022-10-14","close":72.7135},{"date":"2022-10-17","close":74.0456},{"date":"2022-10-18","close":75.3776},{"date":"2022-10-19","close":74.7856},{"date":"2022-10-20","close":73.0705},{"date":"2022-10-21","close":74.5505},{"date":"2022-10-24","close":74.8727},{"date":"2022-10-25","close":76.1089},{"date":"2022-10-26","close":76.135},{"date":"2022-10-27","close":75.9},{"date":"2022-10-28","close":77.8327},{"date":"2022-10-31","close":76.5442},{"date":"2022-11-01","close":77.0753},{"date":"2022-11-02","close":76.7967},{"date":"2022-11-03","close":77.2059},{"date":"2022-11-04","close":77.9807},{"date":"2022-11-07","close":76.6139},{"date":"2022-11-08","close":77.7021},{"date":"2022-11-09","close":77.1749},{"date":"2022-11-10","close":80.6724},{"date":"2022-11-11","close":79.073},{"date":"2022-11-14","close":77.913},{"date":"2022-11-15","close":78.4052},{"date":"2022-11-16","close":78.8621},{"date":"2022-11-17","close":78.2733},{"date":"2022-11-18","close":80.2155},{"date":"2022-11-21","close":81.8588},{"date":"2022-11-22","close":82.3509},{"date":"2022-11-23","close":83.5988},{"date":"2022-11-25","close":83.8976},{"date":"2022-11-28","close":83.6779},{"date":"2022-11-29","close":83.177},{"date":"2022-11-30","close":85.0664},{"date":"2022-12-01","close":84.7851},{"date":"2022-12-02","close":83.59},{"date":"2022-12-05","close":83.0627},{"date":"2022-12-06","close":84.6885},{"date":"2022-12-07","close":84.9521},{"date":"2022-12-08","close":85.8748},{"date":"2022-12-09","close":84.873},{"date":"2022-12-12","close":86.6042},{"date":"2022-12-13","close":86.6657},{"date":"2022-12-14","close":86.5515},{"date":"2022-12-15","close":83.9855},{"date":"2022-12-16","close":83.1067},{"date":"2022-12-19","close":82.6057},{"date":"2022-12-20","close":82.3158},{"date":"2022-12-21","close":83.7833},{"date":"2022-12-22","close":83.0188},{"date":"2022-12-23","close":84.0909},{"date":"2022-12-27","close":84.6182},{"date":"2022-12-28","close":83.8009},{"date":"2022-12-29","close":84.3721},{"date":"2022-12-30","close":83.4406},{"date":"2023-01-03","close":83.3703},{"date":"2023-01-04","close":83.9415},{"date":"2023-01-05","close":82.4124},{"date":"2023-01-06","close":84.8291},{"date":"2023-01-09","close":86.077},{"date":"2023-01-10","close":85.4882},{"date":"2023-01-11","close":85.7957},{"date":"2023-01-12","close":84.7236},{"date":"2023-01-13","close":83.3439},{"date":"2023-01-17","close":83.3615},{"date":"2023-01-18","close":81.2436},{"date":"2023-01-19","close":80.523},{"date":"2023-01-20","close":80.9976},{"date":"2023-01-23","close":81.4282},{"date":"2023-01-24","close":81.4633},{"date":"2023-01-25","close":81.1558},{"date":"2023-01-26","close":81.7182},{"date":"2023-01-27","close":81.7885},{"date":"2023-01-30","close":81.6127},{"date":"2023-01-31","close":82.5706},{"date":"2023-02-01","close":83.177},{"date":"2023-02-02","close":83.0891},{"date":"2023-02-03","close":80.9448},{"date":"2023-02-06","close":81.2876},{"date":"2023-02-07","close":81.0942},{"date":"2023-02-08","close":79.4246},{"date":"2023-02-09","close":78.4755},{"date":"2023-02-10","close":80.3115},{"date":"2023-02-13","close":80.7904},{"date":"2023-02-14","close":80.2494},{"date":"2023-02-15","close":80.6396},{"date":"2023-02-16","close":80.4445},{"date":"2023-02-17","close":81.9612},{"date":"2023-02-21","close":80.5776},{"date":"2023-02-22","close":80.551},{"date":"2023-02-23","close":80.4534},{"date":"2023-02-24","close":80.205},{"date":"2023-02-27","close":79.8858},{"date":"2023-02-28","close":78.0232},{"date":"2023-03-01","close":76.5953},{"date":"2023-03-02","close":78.0409},{"date":"2023-03-03","close":79.0166},{"date":"2023-03-06","close":79.2649},{"date":"2023-03-07","close":78.6086},{"date":"2023-03-08","close":79.2028},{"date":"2023-03-09","close":78.7239},{"date":"2023-03-10","close":77.633},{"date":"2023-03-13","close":79.2738},{"date":"2023-03-14","close":80.0454},{"date":"2023-03-15","close":82.1208},{"date":"2023-03-16","close":81.6064},{"date":"2023-03-17","close":80.4445},{"date":"2023-03-20","close":81.3847},{"date":"2023-03-21","close":78.8481},{"date":"2023-03-22","close":77.0298},{"date":"2023-03-23","close":75.7527},{"date":"2023-03-24","close":79.0166},{"date":"2023-03-27","close":78.5376},{"date":"2023-03-28","close":78.8746},{"date":"2023-03-29","close":79.9124},{"date":"2023-03-30","close":80.205},{"date":"2023-03-31","close":80.7017},{"date":"2023-04-03","close":80.6219},{"date":"2023-04-04","close":80.8614},{"date":"2023-04-05","close":83.8503},{"date":"2023-04-06","close":84.1608},{"date":"2023-04-10","close":83.7616},{"date":"2023-04-11","close":83.6729},{"date":"2023-04-12","close":83.602},{"date":"2023-04-13","close":83.3448},{"date":"2023-04-14","close":82.041},{"date":"2023-04-17","close":82.7417},{"date":"2023-04-18","close":82.0144},{"date":"2023-04-19","close":82.9634},{"date":"2023-04-20","close":82.9368},{"date":"2023-04-21","close":83.3004},{"date":"2023-04-24","close":83.5843},{"date":"2023-04-25","close":83.7084},{"date":"2023-04-26","close":81.8193},{"date":"2023-04-27","close":82.3159},{"date":"2023-04-28","close":81.9701},{"date":"2023-05-01","close":82.174},{"date":"2023-05-02","close":80.9589},{"date":"2023-05-03","close":80.5953},{"date":"2023-05-04","close":81.1009},{"date":"2023-05-05","close":81.6951},{"date":"2023-05-08","close":81.7217},{"date":"2023-05-09","close":81.5338},{"date":"2023-05-10","close":82.0887},{"date":"2023-05-11","close":81.1579},{"date":"2023-05-12","close":82.0349},{"date":"2023-05-15","close":80.6298},{"date":"2023-05-16","close":78.8398},{"date":"2023-05-17","close":77.9269},{"date":"2023-05-18","close":77.5421},{"date":"2023-05-19","close":77.4705},{"date":"2023-05-22","close":77.3362},{"date":"2023-05-23","close":76.9693},{"date":"2023-05-24","close":76.2265},{"date":"2023-05-25","close":73.8368},{"date":"2023-05-26","close":73.6131},{"date":"2023-05-30","close":73.2014},{"date":"2023-05-31","close":74.3917},{"date":"2023-06-01","close":73.4072},{"date":"2023-06-02","close":74.6871},{"date":"2023-06-05","close":75.1793},{"date":"2023-06-06","close":74.6781},{"date":"2023-06-07","close":75.6984},{"date":"2023-06-08","close":75.7879},{"date":"2023-06-09","close":74.8929},{"date":"2023-06-12","close":74.9019},{"date":"2023-06-13","close":74.4007},{"date":"2023-06-14","close":74.8303},{"date":"2023-06-15","close":75.9669},{"date":"2023-06-16","close":76.0116},{"date":"2023-06-20","close":75.6626},{"date":"2023-06-21","close":76.4771},{"date":"2023-06-22","close":76.1638},{"date":"2023-06-23","close":74.7229},{"date":"2023-06-26","close":74.9824},{"date":"2023-06-27","close":74.6781},{"date":"2023-06-28","close":73.0492},{"date":"2023-06-29","close":74.517},{"date":"2023-06-30","close":75.3583},{"date":"2023-07-03","close":76.3607},{"date":"2023-07-05","close":76.7903},{"date":"2023-07-06","close":76.3696},{"date":"2023-07-07","close":75.4389},{"date":"2023-07-10","close":75.4836},{"date":"2023-07-11","close":76.9872},{"date":"2023-07-12","close":78.0791},{"date":"2023-07-13","close":78.1149},{"date":"2023-07-14","close":78.0612},{"date":"2023-07-17","close":76.5039},{"date":"2023-07-18","close":75.779},{"date":"2023-07-19","close":76.4054},{"date":"2023-07-20","close":77.7032},{"date":"2023-07-21","close":78.6966},{"date":"2023-07-24","close":78.4013},{"date":"2023-07-25","close":78.3476},{"date":"2023-07-26","close":78.4102},{"date":"2023-07-27","close":76.307},{"date":"2023-07-28","close":76.4502},{"date":"2023-07-31","close":75.8416},{"date":"2023-08-01","close":75.2062},{"date":"2023-08-02","close":75.6268},{"date":"2023-08-03","close":73.3804},{"date":"2023-08-04","close":72.7091},{"date":"2023-08-07","close":72.3869},{"date":"2023-08-08","close":72.3333},{"date":"2023-08-09","close":72.9843},{"date":"2023-08-10","close":73.3189},{"date":"2023-08-11","close":73.346},{"date":"2023-08-14","close":72.3423},{"date":"2023-08-15","close":71.5284},{"date":"2023-08-16","close":71.6098},{"date":"2023-08-17","close":71.2391},{"date":"2023-08-18","close":71.4561},{"date":"2023-08-21","close":71.0401},{"date":"2023-08-22","close":71.0944},{"date":"2023-08-23","close":71.8268},{"date":"2023-08-24","close":71.2843},{"date":"2023-08-25","close":71.7364},{"date":"2023-08-28","close":71.6189},{"date":"2023-08-29","close":72.0077},{"date":"2023-08-30","close":71.8359},{"date":"2023-08-31","close":70.8954},{"date":"2023-09-01","close":70.0997},{"date":"2023-09-05","close":68.7252},{"date":"2023-09-06","close":69.0688},{"date":"2023-09-07","close":69.9369},{"date":"2023-09-08","close":70.2986},{"date":"2023-09-11","close":70.3529},{"date":"2023-09-12","close":70.371},{"date":"2023-09-13","close":71.7364},{"date":"2023-09-14","close":72.8848},{"date":"2023-09-15","close":72.3785},{"date":"2023-09-18","close":72.5503},{"date":"2023-09-19","close":72.3965},{"date":"2023-09-20","close":72.7492},{"date":"2023-09-21","close":72.2338},{"date":"2023-09-22","close":71.5917},{"date":"2023-09-25","close":71.1486},{"date":"2023-09-26","close":69.0326},{"date":"2023-09-27","close":68.5986},{"date":"2023-09-28","close":67.5225},{"date":"2023-09-29","close":68.0198},{"date":"2023-10-02","close":64.9634},{"date":"2023-10-03","close":65.8405},{"date":"2023-10-04","close":66.2746},{"date":"2023-10-05","close":64.5022},{"date":"2023-10-06","close":65.2799},{"date":"2023-10-09","close":66.6092},{"date":"2023-10-10","close":67.1246},{"date":"2023-10-11","close":68.0741},{"date":"2023-10-12","close":66.4464},{"date":"2023-10-13","close":67.3416},{"date":"2023-10-16","close":68.7794},{"date":"2023-10-17","close":68.4268},{"date":"2023-10-18","close":67.9746},{"date":"2023-10-19","close":67.2964},{"date":"2023-10-20","close":66.3288},{"date":"2023-10-23","close":66.3288},{"date":"2023-10-24","close":67.5858},{"date":"2023-10-25","close":68.1464},{"date":"2023-10-26","close":68.5172},{"date":"2023-10-27","close":67.7576},{"date":"2023-10-30","close":68.1917},{"date":"2023-10-31","close":68.3092},{"date":"2023-11-01","close":69.1592},{"date":"2023-11-02","close":71.655},{"date":"2023-11-03","close":72.0891},{"date":"2023-11-06","close":71.6641},{"date":"2023-11-07","close":71.3024},{"date":"2023-11-08","close":70.6694},{"date":"2023-11-09","close":70.6602},{"date":"2023-11-10","close":71.0626},{"date":"2023-11-13","close":68.6116},{"date":"2023-11-14","close":70.7974},{"date":"2023-11-15","close":69.9926},{"date":"2023-11-16","close":70.77},{"date":"2023-11-17","close":70.7791},{"date":"2023-11-20","close":70.5962},{"date":"2023-11-21","close":71.3736},{"date":"2023-11-22","close":71.5657},{"date":"2023-11-24","close":71.7943},{"date":"2023-11-27","close":71.8309},{"date":"2023-11-28","close":72.9192},{"date":"2023-11-29","close":72.4528},{"date":"2023-11-30","close":72.7546},{"date":"2023-12-01","close":73.6326},{"date":"2023-12-04","close":73.2851},{"date":"2023-12-05","close":72.5351},{"date":"2023-12-06","close":73.4954},{"date":"2023-12-07","close":73.3491},{"date":"2023-12-08","close":72.8369},{"date":"2023-12-11","close":73.6143},{"date":"2023-12-12","close":73.1662},{"date":"2023-12-13","close":76.4312},{"date":"2023-12-14","close":76.2117},{"date":"2023-12-15","close":75.2057},{"date":"2023-12-18","close":74.7484},{"date":"2023-12-19","close":75.1142},{"date":"2023-12-20","close":73.4588},{"date":"2023-12-21","close":73.2028},{"date":"2023-12-22","close":73.5137},{"date":"2023-12-26","close":73.8338},{"date":"2023-12-27","close":73.907},{"date":"2023-12-28","close":74.3825},{"date":"2023-12-29","close":74.2819},{"date":"2024-01-02","close":76.0745},{"date":"2024-01-03","close":76.2574},{"date":"2024-01-04","close":76.2666},{"date":"2024-01-05","close":76.8885},{"date":"2024-01-08","close":77.2909},{"date":"2024-01-09","close":76.9434},{"date":"2024-01-10","close":75.4892},{"date":"2024-01-11","close":73.532},{"date":"2024-01-12","close":74.5289},{"date":"2024-01-16","close":74.0625},{"date":"2024-01-17","close":72.9192},{"date":"2024-01-18","close":71.5199},{"date":"2024-01-19","close":71.0626},{"date":"2024-01-22","close":70.6602},{"date":"2024-01-23","close":71.4376},{"date":"2024-01-24","close":70.4133},{"date":"2024-01-25","close":71.4193},{"date":"2024-01-26","close":71.1907},{"date":"2024-01-29","close":71.6845},{"date":"2024-01-30","close":71.7394},{"date":"2024-01-31","close":71.465},{"date":"2024-02-01","close":72.8826},{"date":"2024-02-02","close":71.9132},{"date":"2024-02-05","close":70.2395},{"date":"2024-02-06","close":70.6328},{"date":"2024-02-07","close":70.7243},{"date":"2024-02-08","close":70.2524},{"date":"2024-02-09","close":70.9185},{"date":"2024-02-12","close":71.7789},{"date":"2024-02-13","close":72.8797},{"date":"2024-02-14","close":72.8982},{"date":"2024-02-15","close":75.2665},{"date":"2024-02-16","close":75.2573},{"date":"2024-02-20","close":74.8225},{"date":"2024-02-21","close":76.3766},{"date":"2024-02-22","close":75.8586},{"date":"2024-02-23","close":76.2749},{"date":"2024-02-26","close":74.7207},{"date":"2024-02-27","close":77.7735},{"date":"2024-02-28","close":77.0797},{"date":"2024-02-29","close":78.8097},{"date":"2024-03-01","close":78.6246},{"date":"2024-03-04","close":78.5876},{"date":"2024-03-05","close":77.755},{"date":"2024-03-06","close":77.6348},{"date":"2024-03-07","close":77.8013},{"date":"2024-03-08","close":77.5608},{"date":"2024-03-11","close":77.459},{"date":"2024-03-12","close":77.1445},{"date":"2024-03-13","close":76.7837},{"date":"2024-03-14","close":75.729},{"date":"2024-03-15","close":75.9603},{"date":"2024-03-18","close":76.0066},{"date":"2024-03-19","close":77.0797},{"date":"2024-03-20","close":76.6449},{"date":"2024-03-21","close":76.8762},{"date":"2024-03-22","close":76.7374},{"date":"2024-03-25","close":76.6634},{"date":"2024-03-26","close":76.3026},{"date":"2024-03-27","close":78.4489},{"date":"2024-03-28","close":79.6515},{"date":"2024-04-01","close":78.2268},{"date":"2024-04-02","close":78.8282},{"date":"2024-04-03","close":78.0141},{"date":"2024-04-04","close":77.6718},{"date":"2024-04-05","close":77.6625},{"date":"2024-04-08","close":77.9586},{"date":"2024-04-09","close":78.7079},{"date":"2024-04-10","close":77.0519},{"date":"2024-04-11","close":76.7004},{"date":"2024-04-12","close":75.9511},{"date":"2024-04-15","close":74.8502},{"date":"2024-04-16","close":73.5551},{"date":"2024-04-17","close":75.1555},{"date":"2024-04-18","close":76.3766},{"date":"2024-04-19","close":77.8938},{"date":"2024-04-22","close":78.5414},{"date":"2024-04-23","close":79.152},{"date":"2024-04-24","close":79.9013},{"date":"2024-04-25","close":80.3546},{"date":"2024-04-26","close":78.8744},{"date":"2024-04-29","close":80.1788},{"date":"2024-04-30","close":79.5867},{"date":"2024-05-01","close":81.548},{"date":"2024-05-02","close":81.6405},{"date":"2024-05-03","close":81.9643},{"date":"2024-05-06","close":82.1585},{"date":"2024-05-07","close":83.1392},{"date":"2024-05-08","close":83.796},{"date":"2024-05-09","close":84.9637},{"date":"2024-05-10","close":85.5803},{"date":"2024-05-13","close":85.4962},{"date":"2024-05-14","close":84.8142},{"date":"2024-05-15","close":85.9166},{"date":"2024-05-16","close":86.449},{"date":"2024-05-17","close":86.5705},{"date":"2024-05-20","close":86.4958},{"date":"2024-05-21","close":86.5238},{"date":"2024-05-22","close":85.4588},{"date":"2024-05-23","close":83.4036},{"date":"2024-05-24","close":83.114},{"date":"2024-05-28","close":82.7871},{"date":"2024-05-29","close":81.7128},{"date":"2024-05-30","close":82.3573},{"date":"2024-05-31","close":84.3098},{"date":"2024-06-03","close":84.151},{"date":"2024-06-04","close":84.4312},{"date":"2024-06-05","close":83.0953},{"date":"2024-06-06","close":82.8618},{"date":"2024-06-07","close":82.4881},{"date":"2024-06-10","close":82.7217},{"date":"2024-06-11","close":82.5909},{"date":"2024-06-12","close":82.1705},{"date":"2024-06-13","close":82.1144},{"date":"2024-06-14","close":82.2079},{"date":"2024-06-17","close":81.9743},{"date":"2024-06-18","close":81.7875},{"date":"2024-06-20","close":82.0958},{"date":"2024-06-21","close":81.3204},{"date":"2024-06-24","close":82.3386},{"date":"2024-06-25","close":81.1709},{"date":"2024-06-26","close":81.4232},{"date":"2024-06-27","close":82.4881},{"date":"2024-06-28","close":81.965},{"date":"2024-07-01","close":81.5352},{"date":"2024-07-02","close":81.8529},{"date":"2024-07-03","close":81.7968},{"date":"2024-07-05","close":82.0771},{"date":"2024-07-08","close":81.3764},{"date":"2024-07-09","close":81.9183},{"date":"2024-07-10","close":82.4414},{"date":"2024-07-11","close":84.8609},{"date":"2024-07-12","close":84.973},{"date":"2024-07-15","close":84.9544},{"date":"2024-07-16","close":85.8045},{"date":"2024-07-17","close":87.3645},{"date":"2024-07-18","close":87.3365},{"date":"2024-07-19","close":87.0095},{"date":"2024-07-22","close":88.1399},{"date":"2024-07-23","close":87.4766},{"date":"2024-07-24","close":88.7658},{"date":"2024-07-25","close":89.5318},{"date":"2024-07-26","close":90.1017},{"date":"2024-07-29","close":90.6809},{"date":"2024-07-30","close":91.6805},{"date":"2024-07-31","close":91.6618},{"date":"2024-08-01","close":94.5764},{"date":"2024-08-02","close":95.0902},{"date":"2024-08-05","close":91.6057},{"date":"2024-08-06","close":91.8206},{"date":"2024-08-07","close":93.0163},{"date":"2024-08-08","close":91.587},{"date":"2024-08-09","close":91.9358},{"date":"2024-08-12","close":91.5682},{"date":"2024-08-13","close":92.5014},{"date":"2024-08-14","close":91.6624},{"date":"2024-08-15","close":91.0214},{"date":"2024-08-16","close":91.3796},{"date":"2024-08-19","close":91.9452},{"date":"2024-08-20","close":92.0395},{"date":"2024-08-21","close":92.3883},{"date":"2024-08-22","close":92.6522},{"date":"2024-08-23","close":92.6145},{"date":"2024-08-26","close":93.3403},{"date":"2024-08-27","close":92.8879},{"date":"2024-08-28","close":92.8879},{"date":"2024-08-29","close":94.0285},{"date":"2024-08-30","close":94.5281},{"date":"2024-09-03","close":95.7441},{"date":"2024-09-04","close":96.5547},{"date":"2024-09-05","close":97.1863},{"date":"2024-09-06","close":96.1966},{"date":"2024-09-09","close":97.7142},{"date":"2024-09-10","close":97.3089},{"date":"2024-09-11","close":97.1392},{"date":"2024-09-12","close":97.0826},{"date":"2024-09-13","close":98.1949},{"date":"2024-09-16","close":98.9302},{"date":"2024-09-17","close":98.2327},{"date":"2024-09-18","close":97.2994},{"date":"2024-09-19","close":95.9043},{"date":"2024-09-20","close":96.2908},{"date":"2024-09-23","close":96.649},{"date":"2024-09-24","close":95.5933},{"date":"2024-09-25","close":95.3482},{"date":"2024-09-26","close":94.9617},{"date":"2024-09-27","close":95.9986},{"date":"2024-09-30","close":96.715},{"date":"2024-10-01","close":96.3568},{"date":"2024-10-02","close":95.9703},{"date":"2024-10-03","close":95.5556},{"date":"2024-10-04","close":94.5281},{"date":"2024-10-07","close":92.4354},{"date":"2024-10-08","close":92.5674},{"date":"2024-10-09","close":92.1149},{"date":"2024-10-10","close":91.6436},{"date":"2024-10-11","close":92.6145},{"date":"2024-10-14","close":93.1235},{"date":"2024-10-15","close":93.9436},{"date":"2024-10-16","close":95.5084},{"date":"2024-10-17","close":95.1219},{"date":"2024-10-18","close":94.9146},{"date":"2024-10-21","close":94.415},{"date":"2024-10-22","close":94.1605},{"date":"2024-10-23","close":95.0465},{"date":"2024-10-24","close":93.6891},{"date":"2024-10-25","close":92.558},{"date":"2024-10-28","close":93.4252},{"date":"2024-10-29","close":91.8038},{"date":"2024-10-30","close":91.8133},{"date":"2024-10-31","close":93.0858},{"date":"2024-11-01","close":91.6719},{"date":"2024-11-04","close":92.7559},{"date":"2024-11-05","close":94.6412},{"date":"2024-11-06","close":90.7292},{"date":"2024-11-07","close":90.8046},{"date":"2024-11-08","close":91.7565},{"date":"2024-11-11","close":89.9575},{"date":"2024-11-12","close":88.4822},{"date":"2024-11-13","close":88.8344},{"date":"2024-11-14","close":89.2436},{"date":"2024-11-15","close":91.6708},{"date":"2024-11-18","close":91.8421},{"date":"2024-11-19","close":92.042},{"date":"2024-11-20","close":92.1372},{"date":"2024-11-21","close":93.3555},{"date":"2024-11-22","close":92.8891},{"date":"2024-11-25","close":93.3746},{"date":"2024-11-26","close":94.5453},{"date":"2024-11-27","close":95.0784},{"date":"2024-11-29","close":95.0498},{"date":"2024-12-02","close":93.4888},{"date":"2024-12-03","close":92.3466},{"date":"2024-12-04","close":91.6137},{"date":"2024-12-05","close":92.7559},{"date":"2024-12-06","close":91.233},{"date":"2024-12-09","close":90.976},{"date":"2024-12-10","close":90.5191},{"date":"2024-12-11","close":89.1199},{"date":"2024-12-12","close":88.3775},{"date":"2024-12-13","close":88.2442},{"date":"2024-12-16","close":87.3495},{"date":"2024-12-17","close":87.4923},{"date":"2024-12-18","close":86.5309},{"date":"2024-12-19","close":86.845},{"date":"2024-12-20","close":88.2823},{"date":"2024-12-23","close":88.387},{"date":"2024-12-24","close":87.9206},{"date":"2024-12-26","close":87.6255},{"date":"2024-12-27","close":88.0538},{"date":"2024-12-30","close":87.6255},{"date":"2024-12-31","close":87.7873},{"date":"2025-01-02","close":87.5113},{"date":"2025-01-03","close":87.616},{"date":"2025-01-06","close":85.9693},{"date":"2025-01-07","close":86.1121},{"date":"2025-01-08","close":87.8159},{"date":"2025-01-10","close":89.0057},{"date":"2025-01-13","close":89.9861},{"date":"2025-01-14","close":89.948},{"date":"2025-01-15","close":90.5381},{"date":"2025-01-16","close":92.1562},{"date":"2025-01-17","close":92.5655},{"date":"2025-01-21","close":93.0985},{"date":"2025-01-22","close":92.794},{"date":"2025-01-23","close":92.7749},{"date":"2025-01-24","close":93.4507},{"date":"2025-01-27","close":97.6864},{"date":"2025-01-28","close":95.1831},{"date":"2025-01-29","close":93.327},{"date":"2025-01-30","close":93.3079},{"date":"2025-01-31","close":93.622},{"date":"2025-02-03","close":94.5739},{"date":"2025-02-04","close":93.1652},{"date":"2025-02-05","close":94.6024},{"date":"2025-02-06","close":95.3449},{"date":"2025-02-07","close":95.5162},{"date":"2025-02-10","close":96.8708},{"date":"2025-02-11","close":97.8796},{"date":"2025-02-12","close":98.3311},{"date":"2025-02-13","close":97.0245},{"date":"2025-02-14","close":97.8316},{"date":"2025-02-18","close":98.187},{"date":"2025-02-19","close":99.0421},{"date":"2025-02-20","close":100.2526},{"date":"2025-02-21","close":101.1941},{"date":"2025-02-24","close":102.1164},{"date":"2025-02-25","close":103.4134},{"date":"2025-02-26","close":102.6929},{"date":"2025-02-27","close":101.0308},{"date":"2025-02-28","close":101.8859},{"date":"2025-03-03","close":103.4711},{"date":"2025-03-04","close":101.1077},{"date":"2025-03-05","close":99.3303},{"date":"2025-03-06","close":98.5617},{"date":"2025-03-07","close":100.512},{"date":"2025-03-10","close":103.106},{"date":"2025-03-11","close":100.3295},{"date":"2025-03-12","close":98.9172},{"date":"2025-03-13","close":100.1469},{"date":"2025-03-14","close":101.4151},{"date":"2025-03-17","close":101.7033},{"date":"2025-03-18","close":101.8282},{"date":"2025-03-19","close":101.6841},{"date":"2025-03-20","close":102.0396},{"date":"2025-03-21","close":100.9828},{"date":"2025-03-24","close":100.0893},{"date":"2025-03-25","close":98.4753},{"date":"2025-03-26","close":99.8203},{"date":"2025-03-27","close":101.0212},{"date":"2025-03-28","close":102.7601},{"date":"2025-03-31","close":104.9794},{"date":"2025-04-01","close":104.1148},{"date":"2025-04-02","close":103.5191},{"date":"2025-04-03","close":104.8257},{"date":"2025-04-04","close":100.3775},{"date":"2025-04-07","close":97.5818},{"date":"2025-04-08","close":97.3032},{"date":"2025-04-09","close":98.3311},{"date":"2025-04-10","close":99.1478},{"date":"2025-04-11","close":100.5216},{"date":"2025-04-14","close":102.3951},{"date":"2025-04-15","close":102.4911},{"date":"2025-04-16","close":101.761},{"date":"2025-04-17","close":103.4807},{"date":"2025-04-21","close":101.3863},{"date":"2025-04-22","close":103.9034},{"date":"2025-04-23","close":102.8178},{"date":"2025-04-24","close":102.5103},{"date":"2025-04-25","close":102.5488},{"date":"2025-04-28","close":102.8562},{"date":"2025-04-29","close":104.2397},{"date":"2025-04-30","close":104.0859},{"date":"2025-05-01","close":103.3174},{"date":"2025-05-02","close":103.4615},{"date":"2025-05-05","close":103.2213},{"date":"2025-05-06","close":103.2213},{"date":"2025-05-07","close":103.2597},{"date":"2025-05-08","close":101.0596},{"date":"2025-05-09","close":101.4667},{"date":"2025-05-12","close":97.89},{"date":"2025-05-13","close":96.5039},{"date":"2025-05-14","close":95.5637},{"date":"2025-05-15","close":98.491},{"date":"2025-05-16","close":99.8771},{"date":"2025-05-19","close":100.5944},{"date":"2025-05-20","close":100.5459},{"date":"2025-05-21","close":99.7705},{"date":"2025-05-22","close":98.6751},{"date":"2025-05-23","close":99.722},{"date":"2025-05-27","close":99.7511},{"date":"2025-05-28","close":98.5588},{"date":"2025-05-29","close":99.3827},{"date":"2025-05-30","close":100.3133},{"date":"2025-06-02","close":100.0128},{"date":"2025-06-03","close":99.6735},{"date":"2025-06-04","close":98.7236},{"date":"2025-06-05","close":98.6461},{"date":"2025-06-06","close":98.6655},{"date":"2025-06-09","close":98.2971},{"date":"2025-06-10","close":98.743},{"date":"2025-06-11","close":98.8109},{"date":"2025-06-12","close":99.8577},{"date":"2025-06-13","close":99.7414},{"date":"2025-06-16","close":98.7818},{"date":"2025-06-17","close":98.5007},{"date":"2025-06-18","close":98.0936},{"date":"2025-06-20","close":98.6267},{"date":"2025-06-23","close":100.1388},{"date":"2025-06-24","close":100.1097},{"date":"2025-06-25","close":98.2971},{"date":"2025-06-26","close":99.2083},{"date":"2025-06-27","close":99.3149},{"date":"2025-06-30","close":100.575},{"date":"2025-07-01","close":101.1856},{"date":"2025-07-02","close":100.0903},{"date":"2025-07-03","close":100.6719},{"date":"2025-07-07","close":100.9724},{"date":"2025-07-08","close":100.7688},{"date":"2025-07-09","close":101.5249},{"date":"2025-07-10","close":102.785},{"date":"2025-07-11","close":102.1065},{"date":"2025-07-14","close":101.7963},{"date":"2025-07-15","close":101.1953},{"date":"2025-07-16","close":102.2519},{"date":"2025-07-17","close":102.6784},{"date":"2025-07-18","close":104.1032},{"date":"2025-07-21","close":105.2083},{"date":"2025-07-22","close":106.7785},{"date":"2025-07-23","close":105.5475},{"date":"2025-07-24","close":105.6251},{"date":"2025-07-25","close":106.4199},{"date":"2025-07-28","close":104.6364},{"date":"2025-07-29","close":105.0701},{"date":"2025-07-30","close":108.947},{"date":"2025-07-31","close":108.8412},{"date":"2025-08-01","close":109.2645},{"date":"2025-08-04","close":110.6305},{"date":"2025-08-05","close":108.9374},{"date":"2025-08-06","close":109.1779},{"date":"2025-08-07","close":109.4088},{"date":"2025-08-08","close":109.1202},{"date":"2025-08-11","close":108.6352},{"date":"2025-08-12","close":108.6255},{"date":"2025-08-13","close":109.7119},{"date":"2025-08-14","close":109.4694},{"date":"2025-08-15","close":108.6255},{"date":"2025-08-18","close":107.3743},{"date":"2025-08-19","close":109.2754},{"date":"2025-08-20","close":110.1386},{"date":"2025-08-21","close":109.741},{"date":"2025-08-22","close":110.5945},{"date":"2025-08-25","close":109.61},{"date":"2025-08-26","close":109.2463},{"date":"2025-08-27","close":109.4985},{"date":"2025-08-28","close":108.4218},{"date":"2025-08-29","close":107.6847},{"date":"2025-09-02","close":106.7826},{"date":"2025-09-03","close":106.7244},{"date":"2025-09-04","close":105.3762},{"date":"2025-09-05","close":104.8621},{"date":"2025-09-08","close":104.3189},{"date":"2025-09-09","close":105.1046},{"date":"2025-09-10","close":105.0803},{"date":"2025-09-11","close":105.4731},{"date":"2025-09-12","close":106.1715},{"date":"2025-09-15","close":105.8175},{"date":"2025-09-16","close":103.6302},{"date":"2025-09-17","close":104.2898},{"date":"2025-09-18","close":103.2422},{"date":"2025-09-19","close":103.8436},{"date":"2025-09-22","close":103.8339},{"date":"2025-09-23","close":104.8912},{"date":"2025-09-24","close":105.6089},{"date":"2025-09-25","close":104.6196},{"date":"2025-09-26","close":105.8611},{"date":"2025-09-29","close":106.4819},{"date":"2025-09-30","close":109.1202},{"date":"2025-10-01","close":109.3627},{"date":"2025-10-02","close":110.0513},{"date":"2025-10-03","close":110.6333},{"date":"2025-10-06","close":112.1853},{"date":"2025-10-07","close":114.6101},{"date":"2025-10-08","close":114.6392},{"date":"2025-10-09","close":113.3977},{"date":"2025-10-10","close":113.5238},{"date":"2025-10-13","close":113.291},{"date":"2025-10-14","close":114.8235},{"date":"2025-10-15","close":114.969},{"date":"2025-10-16","close":113.9991},{"date":"2025-10-17","close":113.9991},{"date":"2025-10-20","close":114.2804},{"date":"2025-10-21","close":113.9021},{"date":"2025-10-22","close":113.7469},{"date":"2025-10-23","close":112.6896},{"date":"2025-10-24","close":112.4956},{"date":"2025-10-27","close":112.8933},{"date":"2025-10-28","close":111.6518},{"date":"2025-10-29","close":118.4415},{"date":"2025-10-30","close":118.2281},{"date":"2025-10-31","close":116.6471},{"date":"2025-11-03","close":116.3173},{"date":"2025-11-04","close":116.6859},{"date":"2025-11-05","close":116.1621},{"date":"2025-11-06","close":115.939},{"date":"2025-11-07","close":117.7819},{"date":"2025-11-10","close":119.7994},{"date":"2025-11-11","close":119.9656},{"date":"2025-11-12","close":119.9167},{"date":"2025-11-13","close":118.7437},{"date":"2025-11-14","close":118.5678},{"date":"2025-11-17","close":120.9333},{"date":"2025-11-18","close":120.728},{"date":"2025-11-19","close":118.9686},{"date":"2025-11-20","close":118.1768},{"date":"2025-11-21","close":118.1182},{"date":"2025-11-24","close":119.2911},{"date":"2025-11-25","close":118.8415},{"date":"2025-11-26","close":119.9558},{"date":"2025-11-28","close":120.9822},{"date":"2025-12-01","close":117.7956},{"date":"2025-12-02","close":116.5444},{"date":"2025-12-03","close":115.4008},{"date":"2025-12-04","close":115.3812},{"date":"2025-12-05","close":114.8925},{"date":"2025-12-08","close":113.1233},{"date":"2025-12-09","close":113.4556},{"date":"2025-12-10","close":111.5886},{"date":"2025-12-11","close":111.6864},{"date":"2025-12-12","close":111.5593},{"date":"2025-12-15","close":113.1624},{"date":"2025-12-16","close":111.9894},{"date":"2025-12-17","close":112.1262},{"date":"2025-12-18","close":112.9766},{"date":"2025-12-19","close":111.9112},{"date":"2025-12-22","close":112.0383},{"date":"2025-12-23","close":112.5563},{"date":"2025-12-24","close":112.7127},{"date":"2025-12-26","close":113.0646},{"date":"2025-12-29","close":113.1624},{"date":"2025-12-30","close":113.3774},{"date":"2025-12-31","close":112.7127},{"date":"2026-01-02","close":113.2015},{"date":"2026-01-05","close":111.5006},{"date":"2026-01-06","close":112.4488},{"date":"2026-01-07","close":111.139},{"date":"2026-01-08","close":113.3188},{"date":"2026-01-09","close":114.2767},{"date":"2026-01-12","close":113.9443},{"date":"2026-01-13","close":113.9932},{"date":"2026-01-14","close":115.4497},{"date":"2026-01-15","close":116.7106},{"date":"2026-01-16","close":117.258},{"date":"2026-01-20","close":116.5346},{"date":"2026-01-21","close":116.3001},{"date":"2026-01-22","close":114.5406},{"date":"2026-01-23","close":114.003},{"date":"2026-01-26","close":115.3617},{"date":"2026-01-27","close":116.7399},{"date":"2026-01-28","close":116.4369},{"date":"2026-01-29","close":116.5249},{"date":"2026-01-30","close":117.0771},{"date":"2026-02-02","close":115.6647},{"date":"2026-02-03","close":117.952},{"date":"2026-02-04","close":117.2775},{"date":"2026-02-05","close":117.8933},{"date":"2026-02-06","close":118.0791},{"date":"2026-02-09","close":118.3723},{"date":"2026-02-10","close":119.428},{"date":"2026-02-11","close":120.4328},{"date":"2026-02-12","close":124.5507},{"date":"2026-02-13","close":128.0085},{"date":"2026-02-17","close":128.304},{"date":"2026-02-18","close":125.3782},{"date":"2026-02-19","close":126.5111},{"date":"2026-02-20","close":127.447},{"date":"2026-02-23","close":130.0674},{"date":"2026-02-24","close":130.4221},{"date":"2026-02-25","close":130.491},{"date":"2026-02-26","close":130.1364},{"date":"2026-02-27","close":131.8308},{"date":"2026-03-02","close":131.3087},{"date":"2026-03-03","close":129.9591},{"date":"2026-03-04","close":131.5353},{"date":"2026-03-05","close":130.0773},{"date":"2026-03-06","close":129.9098},{"date":"2026-03-09","close":129.9},{"date":"2026-03-10","close":130.3433},{"date":"2026-03-11","close":129.3089},{"date":"2026-03-12","close":130.2546},{"date":"2026-03-13","close":131.624},{"date":"2026-03-16","close":132.1559},{"date":"2026-03-17","close":131.6338},{"date":"2026-03-18","close":129.0232},{"date":"2026-03-19","close":126.8066},{"date":"2026-03-20","close":123.7921},{"date":"2026-03-23","close":126.0185},{"date":"2026-03-24","close":126.8855},{"date":"2026-03-25","close":126.3929},{"date":"2026-03-26","close":126.9347},{"date":"2026-03-27","close":128.1661},{"date":"2026-03-30","close":129.171},{"date":"2026-03-31","close":129.1316},{"date":"2026-04-01","close":129.7128},{"date":"2026-04-02","close":130.7078},{"date":"2026-04-06","close":130.3925},{"date":"2026-04-07","close":130.9442},{"date":"2026-04-08","close":132.7076},{"date":"2026-04-09","close":135.1113},{"date":"2026-04-10","close":134.274},{"date":"2026-04-13","close":132.4613},{"date":"2026-04-14","close":133.4465},{"date":"2026-04-15","close":132.3924},{"date":"2026-04-16","close":132.5598},{"date":"2026-04-17","close":131.6732},{"date":"2026-04-20","close":131.2989},{"date":"2026-04-21","close":129.9295},{"date":"2026-04-22","close":129.6635},{"date":"2026-04-23","close":133.0721},{"date":"2026-04-24","close":132.7273},{"date":"2026-04-27","close":133.0623},{"date":"2026-04-28","close":133.5745},{"date":"2026-04-29","close":132.4416},{"date":"2026-04-30","close":135.0719},{"date":"2026-05-01","close":134.8749},{"date":"2026-05-04","close":132.6583},{"date":"2026-05-05","close":135.003},{"date":"2026-05-06","close":130.5896},{"date":"2026-05-07","close":129.8015},{"date":"2026-05-08","close":129.1611},{"date":"2026-05-11","close":129.697},{"date":"2026-05-12","close":130.9275},{"date":"2026-05-13","close":126.9681},{"date":"2026-05-14","close":127.6131},{"date":"2026-05-15","close":124.1896},{"date":"2026-05-18","close":126.7001},{"date":"2026-05-19","close":127.9306},{"date":"2026-05-20","close":127.881},{"date":"2026-05-21","close":128.6153},{"date":"2026-05-22","close":130.5801},{"date":"2026-05-26","close":129.8954},{"date":"2026-05-27","close":128.5756},{"date":"2026-05-28","close":126.7795},{"date":"2026-05-29","close":125.6979},{"date":"2026-06-01","close":122.84},{"date":"2026-06-02","close":126.1345},{"date":"2026-06-03","close":125.3407},{"date":"2026-06-04","close":126.8093},{"date":"2026-06-05","close":128.1489},{"date":"2026-06-08","close":125.7971},{"date":"2026-06-09","close":126.7795},{"date":"2026-06-10","close":127.5436},{"date":"2026-06-11","close":127.494},{"date":"2026-06-12","close":128.2383},{"date":"2026-06-15","close":128.3176},{"date":"2026-06-16","close":128.7543},{"date":"2026-06-17","close":127.2856},{"date":"2026-06-18","close":126.7101},{"date":"2026-06-22","close":129.3},{"date":"2026-06-23","close":132.7136},{"date":"2026-06-24","close":133.9243},{"date":"2026-06-25","close":135.9486},{"date":"2026-06-26","close":137.6257},{"date":"2026-06-29","close":136.9112},{"date":"2026-06-30","close":135.7601},{"date":"2026-07-01","close":134.0136},{"date":"2026-07-02","close":137.447},{"date":"2026-07-06","close":134.9365},{"date":"2026-07-07","close":136.4746},{"date":"2026-07-08","close":134.8571},{"date":"2026-07-09","close":132.8228},{"date":"2026-07-10","close":134.3907},{"date":"2026-07-13","close":134.5891},{"date":"2026-07-14","close":133.9044},{"date":"2026-07-15","close":131.4832},{"date":"2026-07-16","close":132.1083},{"date":"2026-07-17","close":131.1259},{"date":"2026-07-20","close":130.0443},{"date":"2026-07-21","close":129.4787},{"date":"2026-07-22","close":132.0488},{"date":"2026-07-23","close":133.8846},{"date":"2026-07-24","close":134.4998},{"date":"2026-07-27","close":132.5648},{"date":"2026-07-28","close":131.9992},{"date":"2026-07-29","close":128.4069},{"date":"2026-07-30","close":126.7994},{"date":"2026-07-31","close":126.8688},{"date":"2026-08-03","close":127.3352},{"date":"2026-08-04","close":127.365},{"date":"2026-08-05","close":125.4994},{"date":"2026-08-06","close":124.2987},{"date":"2026-08-07","close":124.7651},{"date":"2026-08-10","close":122.84},{"date":"2026-08-11","close":123.58},{"date":"2026-08-12","close":124.65},{"date":"2026-08-13","close":125.38},{"date":"2026-08-14","close":125.6},{"date":"2026-08-17","close":126.53},{"date":"2026-08-18","close":126.35},{"date":"2026-08-19","close":126.27},{"date":"2026-08-20","close":125.7},{"date":"2026-08-21","close":120.94},{"date":"2026-08-24","close":121.98},{"date":"2026-08-25","close":122.77},{"date":"2026-08-26","close":123.36},{"date":"2026-08-27","close":122.71},{"date":"2026-08-28","close":122.31},{"date":"2026-08-31","close":122.43},{"date":"2026-09-01","close":122.96},{"date":"2026-09-02","close":123.57},{"date":"2026-09-03","close":124.71},{"date":"2026-09-04","close":124.5},{"date":"2026-09-08","close":125.42},{"date":"2026-09-09","close":124.67},{"date":"2026-09-10","close":123.47},{"date":"2026-09-11","close":123.33},{"date":"2026-09-14","close":122.23},{"date":"2026-09-15","close":120.61},{"date":"2026-09-16","close":120.69},{"date":"2026-09-17","close":121.62},{"date":"2026-09-18","close":120.0},{"date":"2026-09-21","close":120.03},{"date":"2026-09-22","close":120.27},{"date":"2026-09-23","close":118.4},{"date":"2026-09-24","close":117.57},{"date":"2026-09-25","close":118.35},{"date":"2026-09-28","close":118.2},{"date":"2026-09-29","close":119.3},{"date":"2026-09-30","close":118.64},{"date":"2026-10-01","close":119.75},{"date":"2026-10-02","close":119.57},{"date":"2026-10-05","close":119.73},{"date":"2026-10-06","close":121.67},{"date":"2026-10-07","close":122.08},{"date":"2026-10-08","close":122.32},{"date":"2026-10-09","close":122.81},{"date":"2026-10-12","close":124.23},{"date":"2026-10-13","close":125.65},{"date":"2026-10-14","close":126.13},{"date":"2026-10-15","close":124.29},{"date":"2026-10-16","close":127.14},{"date":"2026-10-19","close":124.72},{"date":"2026-10-20","close":127.22},{"date":"2026-10-21","close":127.39},{"date":"2026-10-22","close":130.64}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":130.64,"low_30d":116.71,"support":118.14,"high_30d":131.04,"change_1d":2.5,"change_7d":2.8,"change_30d":5.9,"resistance":129.61,"position_in_range":97.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.76,"per":16.77,"quarter":"2024-Q2"},{"pbr":2.04,"per":19.47,"quarter":"2024-Q3"},{"pbr":1.83,"per":15.72,"quarter":"2024-Q4"},{"pbr":2.15,"per":19.95,"quarter":"2025-Q1"},{"pbr":1.89,"per":16.6,"quarter":"2025-Q2"},{"pbr":2.01,"per":18.16,"quarter":"2025-Q3"},{"pbr":2.03,"per":18.91,"quarter":"2025-Q4"},{"pbr":2.27,"per":21.31,"quarter":"2026-Q1"},{"pbr":2.37,"per":22.66,"quarter":"2026-Q2"},{"pbr":2.23,"per":21.81,"quarter":"현재"}],"timeline":[{"close":81.965,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":96.715,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":87.7873,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":104.9794,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":100.575,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":109.1202,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":112.7127,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":129.1316,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":135.7601,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.04,"pbr_5y_low":1.76,"per_5y_avg":18.84,"per_5y_low":15.72,"current_pbr":2.23,"current_per":21.81,"pbr_5y_high":2.37,"per_5y_high":22.66,"pbr_5y_median":2.03,"per_5y_median":18.91,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":88.9,"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","D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"Utilities - Regulated Electric"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -9.6%"},"momentum":{"grade":"C","reason":"RSI 78"},"valuation":{"grade":"C","reason":"PER 21.81x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.22,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.46,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.66,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.49,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":70.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":28.36,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.95,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.76,"per":16.77,"close":81.965,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.04,"per":19.47,"close":96.715,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.83,"per":15.72,"close":87.7873,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.15,"per":19.95,"close":104.9794,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.89,"per":16.6,"close":100.575,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.01,"per":18.16,"close":109.1202,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.03,"per":18.91,"close":112.7127,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.27,"per":21.31,"close":129.1316,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.37,"per":22.66,"close":135.7601,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"21.8배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.36,"pbr":2.3,"per":20.35,"roa":0.005864933783005676,"roe":0.022182123635006067,"revenue":5445000000.0,"market_cap":73196257280.0,"net_income":713000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7056014692378328,"total_assets":121570000000.0,"total_equity":32143000000.0,"profit_margin":0.13094582185491277,"dividend_yield":2.93,"fiscal_quarter":"Q2","operating_income":2584000000.0,"operating_margin":0.47456382001836545},{"eps":1.64,"pbr":null,"per":null,"roa":0.0074208667300638504,"roe":0.027477364185110664,"revenue":6020000000.0,"market_cap":null,"net_income":874000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6481727574750831,"total_assets":117776000000.0,"total_equity":31808000000.0,"profit_margin":0.1451827242524917,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1360000000.0,"operating_margin":0.22591362126245848},{"eps":1.19,"pbr":null,"per":null,"roa":0.0049639220101325415,"roe":0.018690988502794013,"revenue":5045800000.0,"market_cap":null,"net_income":582000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09096674461928733,"total_assets":117246000000.0,"total_equity":31138000000.0,"profit_margin":0.11534345396171072,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":920900000.0,"operating_margin":0.1825082246620952},{"eps":1.8,"pbr":null,"per":null,"roa":0.008816046656115226,"roe":0.0319849420684254,"revenue":6010400000.0,"market_cap":null,"net_income":972000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4704013044056968,"total_assets":110253500000.0,"total_equity":30389300000.0,"profit_margin":0.1617196858778118,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1521400000.0,"operating_margin":0.2531279116198589},{"eps":1.43,"pbr":null,"per":null,"roa":0.011373325848847404,"roe":0.04103631938562691,"revenue":5087600000.0,"market_cap":null,"net_income":1225800000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.346823649657992,"total_assets":107778500000.0,"total_equity":29871100000.0,"profit_margin":0.24093875304662316,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1399500000.0,"operating_margin":0.27508058809654845},{"eps":1.54,"pbr":null,"per":null,"roa":0.007665147430997389,"roe":0.029289147056993415,"revenue":5639200000.0,"market_cap":null,"net_income":800200000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3332387572705348,"total_assets":104394600000.0,"total_equity":27320700000.0,"profit_margin":0.14189956022130798,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1457200000.0,"operating_margin":0.2584054475812172},{"eps":1.24,"pbr":null,"per":null,"roa":0.006442693882302722,"roe":0.024647599818882267,"revenue":4704200000.0,"market_cap":null,"net_income":664100000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3153564899451554,"total_assets":103078000000.0,"total_equity":26943800000.0,"profit_margin":0.141171718889503,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1098400000.0,"operating_margin":0.2334934739169253},{"eps":1.85,"pbr":null,"per":null,"roa":0.009584584759551375,"roe":0.03605160534086725,"revenue":5488300000.0,"market_cap":null,"net_income":959600000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3329081865058397,"total_assets":100119100000.0,"total_equity":26617400000.0,"profit_margin":0.17484466956981215,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1419900000.0,"operating_margin":0.2587139915820928},{"eps":0.6317196639367497,"pbr":null,"per":null,"roa":0.0034158915748033077,"roe":0.013020753619639414,"revenue":4627900000.0,"market_cap":null,"net_income":340300000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2744009161822857,"total_assets":99622600000.0,"total_equity":26135200000.0,"profit_margin":0.07353227165669093,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":876300000.0,"operating_margin":0.18935154173599256},{"eps":1.8621157651923412,"pbr":null,"per":null,"roa":0.01026245951182981,"roe":0.03887487259381552,"revenue":5096100000.0,"market_cap":null,"net_income":1003100000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.32426757716685306,"total_assets":97744600000.0,"total_equity":25803300000.0,"profit_margin":0.1968367967661545,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1242100000.0,"operating_margin":0.2437354055061714},{"eps":0.6241085836483552,"pbr":null,"per":null,"roa":0.0034773075172727648,"roe":0.013316591871412898,"revenue":4688000000.0,"market_cap":null,"net_income":336200000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2439419795221843,"total_assets":96684000000.0,"total_equity":25246700000.0,"profit_margin":0.07171501706484641,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":800500000.0,"operating_margin":0.1707551194539249},{"eps":1.7704115295224163,"pbr":null,"per":null,"roa":0.010025692347801223,"roe":0.03768120522961552,"revenue":5352600000.0,"market_cap":null,"net_income":953700000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3284945633897545,"total_assets":95125600000.0,"total_equity":25309700000.0,"profit_margin":0.1781750924784217,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1364400000.0,"operating_margin":0.25490415872660016}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.8884,"per":16.77,"date":"2024-06","close":81.97,"source":"reported"},{"eps":4.8884,"per":18.75,"date":"2024-07","close":91.66,"source":"reported"},{"eps":4.8884,"per":19.34,"date":"2024-08","close":94.53,"source":"reported"},{"eps":4.9679,"per":19.47,"date":"2024-09","close":96.72,"source":"reported"},{"eps":4.9679,"per":18.74,"date":"2024-10","close":93.09,"source":"reported"},{"eps":4.9679,"per":19.13,"date":"2024-11","close":95.05,"source":"reported"},{"eps":5.5838,"per":15.72,"date":"2024-12","close":87.79,"source":"reported"},{"eps":5.5838,"per":16.77,"date":"2025-01","close":93.62,"source":"reported"},{"eps":5.5838,"per":18.25,"date":"2025-02","close":101.89,"source":"reported"},{"eps":5.2617,"per":19.95,"date":"2025-03","close":104.98,"source":"reported"},{"eps":5.2617,"per":19.78,"date":"2025-04","close":104.09,"source":"reported"},{"eps":5.2617,"per":19.06,"date":"2025-05","close":100.31,"source":"reported"},{"eps":6.06,"per":16.6,"date":"2025-06","close":100.58,"source":"reported"},{"eps":6.06,"per":17.96,"date":"2025-07","close":108.84,"source":"reported"},{"eps":6.06,"per":17.77,"date":"2025-08","close":107.68,"source":"reported"},{"eps":6.01,"per":18.16,"date":"2025-09","close":109.12,"source":"reported"},{"eps":6.01,"per":19.41,"date":"2025-10","close":116.65,"source":"reported"},{"eps":6.01,"per":20.13,"date":"2025-11","close":120.98,"source":"reported"},{"eps":5.96,"per":18.91,"date":"2025-12","close":112.71,"source":"reported"},{"eps":5.96,"per":19.64,"date":"2026-01","close":117.08,"source":"reported"},{"eps":5.96,"per":22.12,"date":"2026-02","close":131.83,"source":"reported"},{"eps":6.06,"per":21.31,"date":"2026-03","close":129.13,"source":"reported"},{"eps":6.06,"per":22.29,"date":"2026-04","close":135.07,"source":"reported"},{"eps":6.06,"per":20.74,"date":"2026-05","close":125.7,"source":"reported"},{"eps":5.99,"per":22.66,"date":"2026-06","close":135.76,"source":"reported"},{"eps":5.99,"per":21.18,"date":"2026-07","close":126.87,"source":"reported"},{"eps":5.99,"per":20.44,"date":"2026-08","close":122.43,"source":"reported"},{"eps":5.99,"per":19.81,"date":"2026-09","close":118.64,"source":"reported"},{"eps":5.99,"per":21.81,"date":"2026-10","close":130.64,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.4,"std":1.73,"count":29,"current":21.81,"lower_1sd":17.67,"upper_1sd":21.14},"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":"American Electric Power Company, Inc.","phase":"above-fold","symbol_resolved":true}