{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:20.083719+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-35.1,"direction":"higher_better","percentile":18},{"name":"영업이익 성장률","unit":"%","value":-3.9,"direction":"higher_better","percentile":42}],"summary":"매출 -35.1%","percentile":30},"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":75.5,"direction":null,"percentile":75},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"RSI 75","percentile":65},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.56x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.76,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.29,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.7,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 2.3x","percentile":28}},"signals":[],"summary":"DTE Energy Company(DTE)은 Utilities 섹터 US 시장 종목입니다, 시가총액 276.86억. 현재가 $133.05, 전일 대비 +2.6%, 30일 +0.4%. PER 18.6배 / ROE 2.3%. 기술적 시그널: RSI 75(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.07,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.07%","value_pct":3.07},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":57.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.29,"direction":"lower_better","percentile":null}],"summary":"배당성향 57%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.07},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.0843651898983353,"grade":"C","trend":"상승","atr_14":2.196142857142855,"rsi_14":75.47393364928915,"sma_20":126.51900000000003,"sma_60":132.5635,"comment":"상승 추세, RSI 75","analysis":"RSI(14) 75.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.08)가 시그널선(-0.91)을 상회합니다(골든크로스). SMA20 127, SMA60 133 — 혼조세입니다. 볼린저밴드 120~133 (현재 위치 101%).","bb_lower":120.1740495667815,"bb_upper":132.86395043321858,"macd_signal":-0.9129733814447251},"change_pct":2.63,"chart_data":[{"date":"2024-10-23","open":120.83,"high":122.72,"low":120.65,"close":122.67,"volume":1389086,"rsi_14":59.76,"sma_20":127.11,"sma_60":124.67,"sma_120":119.2},{"date":"2024-10-24","open":122.68,"high":124.25,"low":121.9,"close":122.46,"volume":1575114,"rsi_14":61.48,"sma_20":127.31,"sma_60":124.82,"sma_120":119.35},{"date":"2024-10-25","open":122.73,"high":122.81,"low":119.34,"close":119.44,"volume":1276027,"rsi_14":54.69,"sma_20":127.27,"sma_60":124.87,"sma_120":119.46},{"date":"2024-10-28","open":120.3,"high":120.45,"low":119.38,"close":119.5,"volume":939654,"rsi_14":54.25,"sma_20":127.19,"sma_60":124.93,"sma_120":119.57},{"date":"2024-10-29","open":118.8,"high":118.8,"low":116.8,"close":116.95,"volume":823408,"rsi_14":48.07,"sma_20":126.95,"sma_60":125.02,"sma_120":119.65},{"date":"2024-10-30","open":117.75,"high":117.96,"low":116.54,"close":117.15,"volume":1002939,"rsi_14":51.57,"sma_20":126.72,"sma_60":125.1,"sma_120":119.72},{"date":"2024-10-31","open":116.75,"high":118.29,"low":116.75,"close":117.22,"volume":900619,"rsi_14":47.6,"sma_20":126.55,"sma_60":125.17,"sma_120":119.79},{"date":"2024-11-01","open":117.2,"high":117.52,"low":114.27,"close":114.46,"volume":992514,"rsi_14":36.38,"sma_20":126.27,"sma_60":125.19,"sma_120":119.84},{"date":"2024-11-04","open":114.22,"high":115.14,"low":113.49,"close":114.78,"volume":911319,"rsi_14":29.83,"sma_20":126.08,"sma_60":125.22,"sma_120":119.89},{"date":"2024-11-05","open":114.78,"high":116.57,"low":114.57,"close":116.48,"volume":749801,"rsi_14":33.2,"sma_20":125.98,"sma_60":125.27,"sma_120":119.96},{"date":"2024-11-06","open":115.84,"high":116.7,"low":114.16,"close":114.72,"volume":1570307,"rsi_14":29.59,"sma_20":125.83,"sma_60":125.27,"sma_120":120.0},{"date":"2024-11-07","open":115.27,"high":116.23,"low":109.08,"close":110.45,"volume":3753828,"rsi_14":21.63,"sma_20":125.5,"sma_60":125.19,"sma_120":120.0},{"date":"2024-11-08","open":111.02,"high":112.64,"low":110.55,"close":111.17,"volume":3021522,"rsi_14":25.48,"sma_20":125.15,"sma_60":125.12,"sma_120":120.01},{"date":"2024-11-11","open":111.16,"high":113.17,"low":111.14,"close":112.99,"volume":1320996,"rsi_14":31.01,"sma_20":124.86,"sma_60":125.09,"sma_120":120.03},{"date":"2024-11-12","open":112.76,"high":113.94,"low":112.76,"close":113.31,"volume":1578350,"rsi_14":26.34,"sma_20":124.49,"sma_60":125.03,"sma_120":120.07},{"date":"2024-11-13","open":113.95,"high":114.01,"low":111.25,"close":111.94,"volume":1458680,"rsi_14":24.88,"sma_20":124.0,"sma_60":124.96,"sma_120":120.13},{"date":"2024-11-14","open":112.27,"high":113.75,"low":112.26,"close":112.68,"volume":1625090,"rsi_14":31.9,"sma_20":123.55,"sma_60":124.89,"sma_120":120.18},{"date":"2024-11-15","open":112.41,"high":113.56,"low":112.25,"close":113.33,"volume":3097978,"rsi_14":33.97,"sma_20":123.11,"sma_60":124.84,"sma_120":120.24},{"date":"2024-11-18","open":112.93,"high":114.27,"low":112.6,"close":113.71,"volume":1552095,"rsi_14":40.53,"sma_20":122.73,"sma_60":124.79,"sma_120":120.32},{"date":"2024-11-19","open":113.36,"high":114.9,"low":113.14,"close":114.83,"volume":2337986,"rsi_14":43.55,"sma_20":122.41,"sma_60":124.74,"sma_120":120.4},{"date":"2024-11-20","open":114.85,"high":115.53,"low":114.44,"close":115.3,"volume":1575805,"rsi_14":44.77,"sma_20":122.01,"sma_60":124.71,"sma_120":120.44},{"date":"2024-11-21","open":115.5,"high":117.1,"low":114.99,"close":117.0,"volume":1550615,"rsi_14":57.32,"sma_20":121.73,"sma_60":124.7,"sma_120":120.51},{"date":"2024-11-22","open":117.08,"high":118.01,"low":117.0,"close":117.58,"volume":1178646,"rsi_14":57.96,"sma_20":121.63,"sma_60":124.7,"sma_120":120.57},{"date":"2024-11-25","open":117.97,"high":118.53,"low":117.67,"close":118.13,"volume":1567863,"rsi_14":55.02,"sma_20":121.55,"sma_60":124.7,"sma_120":120.66},{"date":"2024-11-26","open":118.3,"high":118.55,"low":117.61,"close":118.38,"volume":1148531,"rsi_14":62.25,"sma_20":121.63,"sma_60":124.7,"sma_120":120.76},{"date":"2024-11-27","open":118.88,"high":120.35,"low":118.79,"close":118.98,"volume":1127702,"rsi_14":87.86,"sma_20":121.73,"sma_60":124.7,"sma_120":120.88},{"date":"2024-11-29","open":119.2,"high":119.24,"low":118.2,"close":118.7,"volume":608746,"rsi_14":84.76,"sma_20":121.81,"sma_60":124.73,"sma_120":120.99},{"date":"2024-12-02","open":118.69,"high":118.76,"low":116.47,"close":116.64,"volume":1095190,"rsi_14":66.5,"sma_20":121.92,"sma_60":124.74,"sma_120":121.07},{"date":"2024-12-03","open":118.25,"high":118.37,"low":115.99,"close":116.05,"volume":1207399,"rsi_14":62.11,"sma_20":121.99,"sma_60":124.71,"sma_120":121.16},{"date":"2024-12-04","open":115.97,"high":116.45,"low":114.91,"close":115.4,"volume":1047598,"rsi_14":66.31,"sma_20":121.93,"sma_60":124.66,"sma_120":121.24},{"date":"2024-12-05","open":115.44,"high":116.23,"low":115.2,"close":115.52,"volume":1094874,"rsi_14":64.21,"sma_20":121.97,"sma_60":124.63,"sma_120":121.32},{"date":"2024-12-06","open":115.6,"high":115.74,"low":114.33,"close":114.72,"volume":1382119,"rsi_14":56.88,"sma_20":122.2,"sma_60":124.58,"sma_120":121.41},{"date":"2024-12-09","open":114.55,"high":115.36,"low":114.33,"close":114.94,"volume":1454335,"rsi_14":56.14,"sma_20":122.4,"sma_60":124.51,"sma_120":121.51},{"date":"2024-12-10","open":114.71,"high":115.37,"low":112.79,"close":115.1,"volume":1381341,"rsi_14":51.52,"sma_20":122.51,"sma_60":124.43,"sma_120":121.6},{"date":"2024-12-11","open":115.06,"high":115.39,"low":114.0,"close":114.18,"volume":1448200,"rsi_14":44.12,"sma_20":122.56,"sma_60":124.36,"sma_120":121.68},{"date":"2024-12-12","open":114.64,"high":114.84,"low":113.83,"close":113.98,"volume":1302873,"rsi_14":31.09,"sma_20":122.67,"sma_60":124.3,"sma_120":121.75},{"date":"2024-12-13","open":114.06,"high":115.06,"low":113.65,"close":114.45,"volume":1439497,"rsi_14":30.1,"sma_20":122.76,"sma_60":124.26,"sma_120":121.84},{"date":"2024-12-16","open":114.56,"high":117.19,"low":114.12,"close":115.55,"volume":2428811,"rsi_14":25.54,"sma_20":122.82,"sma_60":124.2,"sma_120":121.93},{"date":"2024-12-17","open":115.05,"high":117.07,"low":114.49,"close":114.93,"volume":1857226,"rsi_14":21.07,"sma_20":122.83,"sma_60":124.1,"sma_120":122.01},{"date":"2024-12-18","open":114.55,"high":115.04,"low":111.88,"close":111.92,"volume":1410147,"rsi_14":10.23,"sma_20":122.63,"sma_60":123.97,"sma_120":122.06},{"date":"2024-12-19","open":111.34,"high":113.58,"low":111.08,"close":112.47,"volume":1358486,"rsi_14":15.23,"sma_20":122.42,"sma_60":123.85,"sma_120":122.14},{"date":"2024-12-20","open":111.35,"high":114.73,"low":111.13,"close":114.44,"volume":3036059,"rsi_14":34.34,"sma_20":122.23,"sma_60":123.76,"sma_120":122.23},{"date":"2024-12-23","open":114.32,"high":114.66,"low":113.24,"close":114.51,"volume":899035,"rsi_14":36.84,"sma_20":122.02,"sma_60":123.64,"sma_120":122.32},{"date":"2024-12-24","open":114.33,"high":115.04,"low":114.33,"close":114.99,"volume":309908,"rsi_14":42.49,"sma_20":121.79,"sma_60":123.51,"sma_120":122.41},{"date":"2024-12-26","open":114.51,"high":115.55,"low":114.31,"close":115.31,"volume":533388,"rsi_14":43.6,"sma_20":121.58,"sma_60":123.38,"sma_120":122.51},{"date":"2024-12-27","open":114.64,"high":116.25,"low":114.36,"close":115.55,"volume":1075024,"rsi_14":48.88,"sma_20":121.34,"sma_60":123.26,"sma_120":122.62},{"date":"2024-12-30","open":115.22,"high":115.22,"low":113.73,"close":114.79,"volume":734971,"rsi_14":43.97,"sma_20":121.08,"sma_60":123.15,"sma_120":122.71},{"date":"2024-12-31","open":114.85,"high":115.63,"low":114.29,"close":114.98,"volume":646040,"rsi_14":44.13,"sma_20":120.94,"sma_60":123.04,"sma_120":122.78},{"date":"2025-01-02","open":116.96,"high":116.96,"low":114.89,"close":115.29,"volume":693198,"rsi_14":50.36,"sma_20":120.84,"sma_60":122.97,"sma_120":122.83},{"date":"2025-01-03","open":115.45,"high":116.46,"low":114.98,"close":115.77,"volume":906111,"rsi_14":53.98,"sma_20":120.8,"sma_60":122.91,"sma_120":122.9},{"date":"2025-01-06","open":115.76,"high":115.8,"low":113.75,"close":113.95,"volume":893390,"rsi_14":42.97,"sma_20":120.67,"sma_60":122.83,"sma_120":122.94},{"date":"2025-01-07","open":114.02,"high":115.63,"low":113.98,"close":114.63,"volume":844652,"rsi_14":45.99,"sma_20":120.61,"sma_60":122.77,"sma_120":122.97},{"date":"2025-01-08","open":113.86,"high":115.31,"low":113.27,"close":115.23,"volume":814858,"rsi_14":51.28,"sma_20":120.57,"sma_60":122.71,"sma_120":123.01},{"date":"2025-01-10","open":114.4,"high":115.03,"low":112.71,"close":113.33,"volume":1082780,"rsi_14":56.84,"sma_20":120.42,"sma_60":122.6,"sma_120":123.03},{"date":"2025-01-13","open":113.39,"high":113.39,"low":111.18,"close":112.57,"volume":710465,"rsi_14":50.5,"sma_20":120.28,"sma_60":122.44,"sma_120":123.04},{"date":"2025-01-14","open":112.64,"high":114.41,"low":112.32,"close":113.73,"volume":823231,"rsi_14":46.34,"sma_20":120.21,"sma_60":122.29,"sma_120":123.07},{"date":"2025-01-15","open":115.56,"high":115.91,"low":114.37,"close":114.85,"volume":843020,"rsi_14":51.58,"sma_20":120.18,"sma_60":122.16,"sma_120":123.09},{"date":"2025-01-16","open":114.53,"high":117.12,"low":114.53,"close":117.12,"volume":903631,"rsi_14":58.43,"sma_20":120.26,"sma_60":122.06,"sma_120":123.13},{"date":"2025-01-17","open":116.89,"high":118.17,"low":116.55,"close":117.75,"volume":697185,"rsi_14":59.47,"sma_20":120.41,"sma_60":121.99,"sma_120":123.18},{"date":"2025-01-21","open":118.37,"high":119.6,"low":117.54,"close":117.97,"volume":1209348,"rsi_14":59.38,"sma_20":120.73,"sma_60":121.92,"sma_120":123.22},{"date":"2025-01-22","open":117.43,"high":117.52,"low":114.17,"close":114.49,"volume":1103718,"rsi_14":49.02,"sma_20":120.83,"sma_60":121.76,"sma_120":123.21},{"date":"2025-01-23","open":115.05,"high":115.46,"low":110.74,"close":113.8,"volume":2738795,"rsi_14":46.34,"sma_20":120.8,"sma_60":121.59,"sma_120":123.2},{"date":"2025-01-24","open":113.74,"high":114.51,"low":113.18,"close":113.41,"volume":1107890,"rsi_14":44.21,"sma_20":120.74,"sma_60":121.46,"sma_120":123.17},{"date":"2025-01-27","open":114.65,"high":116.3,"low":112.47,"close":115.92,"volume":1342873,"rsi_14":50.39,"sma_20":120.79,"sma_60":121.38,"sma_120":123.16},{"date":"2025-01-28","open":115.46,"high":115.47,"low":112.42,"close":112.93,"volume":1214975,"rsi_14":47.37,"sma_20":120.67,"sma_60":121.29,"sma_120":123.15},{"date":"2025-01-29","open":113.19,"high":113.96,"low":111.94,"close":111.98,"volume":1262962,"rsi_14":43.27,"sma_20":120.48,"sma_60":121.18,"sma_120":123.14},{"date":"2025-01-30","open":113.2,"high":114.01,"low":112.6,"close":113.63,"volume":1106231,"rsi_14":46.14,"sma_20":120.42,"sma_60":121.1,"sma_120":123.14},{"date":"2025-01-31","open":113.33,"high":114.96,"low":113.14,"close":114.15,"volume":1394007,"rsi_14":52.12,"sma_20":120.38,"sma_60":121.08,"sma_120":123.14},{"date":"2025-02-03","open":113.37,"high":115.6,"low":112.55,"close":115.13,"volume":1478739,"rsi_14":56.53,"sma_20":120.37,"sma_60":121.07,"sma_120":123.14},{"date":"2025-02-04","open":114.43,"high":115.34,"low":113.32,"close":114.89,"volume":848310,"rsi_14":53.12,"sma_20":120.32,"sma_60":121.02,"sma_120":123.14},{"date":"2025-02-05","open":116.02,"high":117.35,"low":115.4,"close":116.83,"volume":1253600,"rsi_14":55.09,"sma_20":120.47,"sma_60":121.04,"sma_120":123.16},{"date":"2025-02-06","open":116.92,"high":117.12,"low":115.77,"close":116.71,"volume":1056701,"rsi_14":48.82,"sma_20":120.58,"sma_60":121.13,"sma_120":123.16},{"date":"2025-02-07","open":116.37,"high":117.01,"low":115.64,"close":116.84,"volume":1177399,"rsi_14":47.28,"sma_20":120.66,"sma_60":121.21,"sma_120":123.17},{"date":"2025-02-10","open":116.78,"high":117.9,"low":116.29,"close":117.8,"volume":1095279,"rsi_14":49.51,"sma_20":120.9,"sma_60":121.28,"sma_120":123.18},{"date":"2025-02-11","open":117.33,"high":118.97,"low":116.38,"close":118.92,"volume":924533,"rsi_14":64.62,"sma_20":121.23,"sma_60":121.36,"sma_120":123.19},{"date":"2025-02-12","open":117.66,"high":118.6,"low":116.98,"close":118.26,"volume":1340132,"rsi_14":64.7,"sma_20":121.47,"sma_60":121.45,"sma_120":123.21},{"date":"2025-02-13","open":117.8,"high":122.59,"low":117.58,"close":121.71,"volume":2582930,"rsi_14":72.77,"sma_20":121.83,"sma_60":121.59,"sma_120":123.24},{"date":"2025-02-14","open":122.52,"high":124.0,"low":122.21,"close":122.88,"volume":1891687,"rsi_14":70.61,"sma_20":122.13,"sma_60":121.74,"sma_120":123.29},{"date":"2025-02-18","open":123.6,"high":124.13,"low":122.43,"close":123.36,"volume":1427597,"rsi_14":86.23,"sma_20":122.43,"sma_60":121.89,"sma_120":123.34},{"date":"2025-02-19","open":122.86,"high":124.3,"low":122.81,"close":124.15,"volume":1038181,"rsi_14":92.77,"sma_20":122.75,"sma_60":122.04,"sma_120":123.39},{"date":"2025-02-20","open":123.42,"high":125.54,"low":122.14,"close":124.91,"volume":1505954,"rsi_14":92.29,"sma_20":123.3,"sma_60":122.19,"sma_120":123.45},{"date":"2025-02-21","open":124.51,"high":126.53,"low":123.6,"close":125.69,"volume":1079846,"rsi_14":92.43,"sma_20":123.92,"sma_60":122.32,"sma_120":123.51},{"date":"2025-02-24","open":126.08,"high":127.08,"low":124.6,"close":126.06,"volume":782932,"rsi_14":92.08,"sma_20":124.59,"sma_60":122.45,"sma_120":123.57},{"date":"2025-02-25","open":126.07,"high":127.11,"low":126.07,"close":127.02,"volume":993573,"rsi_14":94.24,"sma_20":125.17,"sma_60":122.59,"sma_120":123.64},{"date":"2025-02-26","open":126.52,"high":127.04,"low":125.54,"close":126.31,"volume":877364,"rsi_14":88.02,"sma_20":125.87,"sma_60":122.71,"sma_120":123.7},{"date":"2025-02-27","open":125.52,"high":126.65,"low":124.92,"close":125.54,"volume":698014,"rsi_14":83.67,"sma_20":126.59,"sma_60":122.8,"sma_120":123.75},{"date":"2025-02-28","open":126.71,"high":127.7,"low":125.43,"close":127.31,"volume":1161945,"rsi_14":85.48,"sma_20":127.3,"sma_60":122.93,"sma_120":123.83},{"date":"2025-03-03","open":126.95,"high":128.78,"low":126.6,"close":128.78,"volume":1082160,"rsi_14":85.96,"sma_20":128.07,"sma_60":123.13,"sma_120":123.93},{"date":"2025-03-04","open":129.49,"high":129.77,"low":125.34,"close":125.64,"volume":1298326,"rsi_14":69.42,"sma_20":128.62,"sma_60":123.28,"sma_120":123.99},{"date":"2025-03-05","open":124.76,"high":126.73,"low":124.48,"close":125.74,"volume":1703259,"rsi_14":72.38,"sma_20":129.19,"sma_60":123.44,"sma_120":124.05},{"date":"2025-03-06","open":125.7,"high":125.7,"low":123.5,"close":124.3,"volume":844970,"rsi_14":58.83,"sma_20":129.59,"sma_60":123.58,"sma_120":124.1},{"date":"2025-03-07","open":124.63,"high":126.22,"low":124.33,"close":125.39,"volume":2407953,"rsi_14":58.59,"sma_20":130.04,"sma_60":123.74,"sma_120":124.16},{"date":"2025-03-10","open":125.94,"high":127.54,"low":123.93,"close":125.7,"volume":2404910,"rsi_14":58.1,"sma_20":130.51,"sma_60":123.91,"sma_120":124.21},{"date":"2025-03-11","open":125.97,"high":126.49,"low":124.85,"close":125.72,"volume":1499213,"rsi_14":55.74,"sma_20":130.92,"sma_60":124.08,"sma_120":124.26},{"date":"2025-03-12","open":125.12,"high":126.09,"low":124.7,"close":125.09,"volume":993614,"rsi_14":50.63,"sma_20":131.25,"sma_60":124.25,"sma_120":124.31},{"date":"2025-03-13","open":125.31,"high":126.66,"low":124.68,"close":126.37,"volume":1214056,"rsi_14":52.44,"sma_20":131.67,"sma_60":124.45,"sma_120":124.37},{"date":"2025-03-14","open":126.17,"high":129.05,"low":126.0,"close":128.8,"volume":1086276,"rsi_14":58.5,"sma_20":132.05,"sma_60":124.69,"sma_120":124.47},{"date":"2025-03-17","open":128.61,"high":130.85,"low":127.99,"close":130.17,"volume":1740496,"rsi_14":56.79,"sma_20":132.37,"sma_60":124.92,"sma_120":124.56},{"date":"2025-03-18","open":129.01,"high":130.48,"low":129.01,"close":129.94,"volume":1541640,"rsi_14":58.59,"sma_20":132.66,"sma_60":125.17,"sma_120":124.63},{"date":"2025-03-19","open":129.61,"high":131.29,"low":129.47,"close":130.72,"volume":1809756,"rsi_14":63.73,"sma_20":132.95,"sma_60":125.48,"sma_120":124.72},{"date":"2025-03-20","open":130.98,"high":131.54,"low":130.31,"close":131.46,"volume":1954850,"rsi_14":61.04,"sma_20":133.24,"sma_60":125.79,"sma_120":124.82},{"date":"2025-03-21","open":131.19,"high":132.69,"low":130.11,"close":131.62,"volume":3749481,"rsi_14":57.02,"sma_20":133.5,"sma_60":126.07,"sma_120":124.92},{"date":"2025-03-24","open":131.79,"high":132.56,"low":130.53,"close":130.7,"volume":1125025,"rsi_14":69.19,"sma_20":133.69,"sma_60":126.34,"sma_120":124.99},{"date":"2025-03-25","open":130.32,"high":131.02,"low":127.67,"close":129.12,"volume":1585909,"rsi_14":59.79,"sma_20":133.74,"sma_60":126.57,"sma_120":125.04},{"date":"2025-03-26","open":129.23,"high":130.7,"low":129.21,"close":130.29,"volume":1773831,"rsi_14":71.19,"sma_20":133.9,"sma_60":126.81,"sma_120":125.1},{"date":"2025-03-27","open":130.58,"high":130.93,"low":129.55,"close":129.79,"volume":1204808,"rsi_14":65.17,"sma_20":134.06,"sma_60":127.04,"sma_120":125.15},{"date":"2025-03-28","open":130.73,"high":131.7,"low":130.07,"close":131.1,"volume":1597817,"rsi_14":68.04,"sma_20":134.21,"sma_60":127.31,"sma_120":125.23},{"date":"2025-03-31","open":131.7,"high":133.48,"low":131.16,"close":132.74,"volume":1190267,"rsi_14":71.79,"sma_20":134.36,"sma_60":127.6,"sma_120":125.32},{"date":"2025-04-01","open":131.96,"high":132.83,"low":131.33,"close":132.4,"volume":893333,"rsi_14":73.43,"sma_20":134.66,"sma_60":127.88,"sma_120":125.43},{"date":"2025-04-02","open":132.15,"high":133.38,"low":131.09,"close":132.48,"volume":1055993,"rsi_14":70.78,"sma_20":134.96,"sma_60":128.16,"sma_120":125.53},{"date":"2025-04-03","open":133.72,"high":134.77,"low":132.17,"close":133.91,"volume":1946789,"rsi_14":68.12,"sma_20":135.4,"sma_60":128.49,"sma_120":125.66},{"date":"2025-04-04","open":134.11,"high":134.7,"low":125.41,"close":126.52,"volume":1732018,"rsi_14":40.01,"sma_20":135.41,"sma_60":128.68,"sma_120":125.72},{"date":"2025-04-07","open":124.32,"high":126.02,"low":121.04,"close":122.83,"volume":2373057,"rsi_14":33.63,"sma_20":135.21,"sma_60":128.79,"sma_120":125.75},{"date":"2025-04-08","open":125.14,"high":125.96,"low":120.68,"close":122.29,"volume":1528123,"rsi_14":30.38,"sma_20":134.97,"sma_60":128.93,"sma_120":125.76},{"date":"2025-04-09","open":121.12,"high":126.1,"low":118.74,"close":125.29,"volume":1870265,"rsi_14":37.0,"sma_20":134.93,"sma_60":129.14,"sma_120":125.79},{"date":"2025-04-10","open":124.63,"high":125.66,"low":121.64,"close":123.6,"volume":1848824,"rsi_14":34.12,"sma_20":134.73,"sma_60":129.29,"sma_120":125.79},{"date":"2025-04-11","open":123.15,"high":124.69,"low":121.68,"close":124.62,"volume":2031555,"rsi_14":38.02,"sma_20":134.46,"sma_60":129.45,"sma_120":125.8},{"date":"2025-04-14","open":125.13,"high":128.6,"low":124.74,"close":127.86,"volume":1398563,"rsi_14":47.67,"sma_20":134.34,"sma_60":129.62,"sma_120":125.84},{"date":"2025-04-15","open":127.86,"high":128.9,"low":127.25,"close":127.6,"volume":1459906,"rsi_14":44.85,"sma_20":134.22,"sma_60":129.77,"sma_120":125.88},{"date":"2025-04-16","open":128.74,"high":128.87,"low":126.22,"close":126.74,"volume":781208,"rsi_14":44.23,"sma_20":134.01,"sma_60":129.91,"sma_120":125.91},{"date":"2025-04-17","open":127.4,"high":129.87,"low":127.37,"close":128.2,"volume":1389437,"rsi_14":44.56,"sma_20":133.84,"sma_60":130.13,"sma_120":125.94},{"date":"2025-04-21","open":127.51,"high":127.94,"low":124.98,"close":126.5,"volume":2357646,"rsi_14":38.33,"sma_20":133.58,"sma_60":130.33,"sma_120":125.96},{"date":"2025-04-22","open":127.76,"high":130.96,"low":127.48,"close":130.36,"volume":2345145,"rsi_14":46.63,"sma_20":133.56,"sma_60":130.61,"sma_120":126.04},{"date":"2025-04-23","open":130.09,"high":131.29,"low":128.67,"close":130.71,"volume":2383790,"rsi_14":47.1,"sma_20":133.64,"sma_60":130.85,"sma_120":126.12},{"date":"2025-04-24","open":130.26,"high":132.24,"low":129.51,"close":131.5,"volume":1832973,"rsi_14":45.96,"sma_20":133.7,"sma_60":131.16,"sma_120":126.22},{"date":"2025-04-25","open":131.19,"high":131.31,"low":128.94,"close":129.37,"volume":1294720,"rsi_14":55.78,"sma_20":133.68,"sma_60":131.44,"sma_120":126.31},{"date":"2025-04-28","open":129.44,"high":130.67,"low":127.73,"close":130.26,"volume":1118360,"rsi_14":67.05,"sma_20":133.64,"sma_60":131.72,"sma_120":126.41},{"date":"2025-04-29","open":129.69,"high":132.24,"low":129.36,"close":131.29,"volume":1780976,"rsi_14":70.19,"sma_20":133.56,"sma_60":132.0,"sma_120":126.54},{"date":"2025-04-30","open":131.72,"high":131.98,"low":128.62,"close":131.52,"volume":2719079,"rsi_14":65.96,"sma_20":133.52,"sma_60":132.27,"sma_120":126.67},{"date":"2025-05-01","open":132.48,"high":132.86,"low":129.78,"close":130.4,"volume":1626552,"rsi_14":67.97,"sma_20":133.41,"sma_60":132.52,"sma_120":126.77},{"date":"2025-05-02","open":130.65,"high":131.21,"low":129.65,"close":130.9,"volume":709912,"rsi_14":67.05,"sma_20":133.25,"sma_60":132.75,"sma_120":126.89},{"date":"2025-05-05","open":131.06,"high":131.49,"low":129.65,"close":131.22,"volume":1407375,"rsi_14":60.84,"sma_20":133.5,"sma_60":132.98,"sma_120":127.06},{"date":"2025-05-06","open":131.27,"high":132.84,"low":130.58,"close":132.15,"volume":1206099,"rsi_14":64.07,"sma_20":133.98,"sma_60":133.23,"sma_120":127.22},{"date":"2025-05-07","open":131.93,"high":133.94,"low":131.93,"close":133.06,"volume":1197604,"rsi_14":69.51,"sma_20":134.54,"sma_60":133.48,"sma_120":127.38},{"date":"2025-05-08","open":132.46,"high":132.82,"low":130.02,"close":130.28,"volume":1404483,"rsi_14":55.91,"sma_20":134.8,"sma_60":133.66,"sma_120":127.51},{"date":"2025-05-09","open":130.6,"high":131.04,"low":129.54,"close":130.67,"volume":913130,"rsi_14":62.84,"sma_20":135.17,"sma_60":133.86,"sma_120":127.65},{"date":"2025-05-12","open":129.6,"high":129.71,"low":126.51,"close":127.77,"volume":1376565,"rsi_14":41.51,"sma_20":135.33,"sma_60":133.95,"sma_120":127.77},{"date":"2025-05-13","open":127.67,"high":128.57,"low":126.6,"close":127.52,"volume":1837822,"rsi_14":39.49,"sma_20":135.32,"sma_60":134.01,"sma_120":127.88},{"date":"2025-05-14","open":127.46,"high":127.78,"low":124.45,"close":127.38,"volume":2181266,"rsi_14":35.82,"sma_20":135.31,"sma_60":134.06,"sma_120":127.98},{"date":"2025-05-15","open":128.38,"high":131.14,"low":127.82,"close":130.84,"volume":2464380,"rsi_14":54.66,"sma_20":135.52,"sma_60":134.16,"sma_120":128.1},{"date":"2025-05-16","open":130.54,"high":132.68,"low":130.45,"close":132.54,"volume":1722395,"rsi_14":56.85,"sma_20":135.75,"sma_60":134.28,"sma_120":128.23},{"date":"2025-05-19","open":132.11,"high":133.17,"low":131.04,"close":133.02,"volume":1101854,"rsi_14":55.39,"sma_20":136.09,"sma_60":134.39,"sma_120":128.35},{"date":"2025-05-20","open":132.76,"high":133.68,"low":132.41,"close":132.85,"volume":762918,"rsi_14":54.15,"sma_20":136.22,"sma_60":134.49,"sma_120":128.47},{"date":"2025-05-21","open":132.52,"high":132.72,"low":129.83,"close":130.66,"volume":1459459,"rsi_14":50.76,"sma_20":136.21,"sma_60":134.53,"sma_120":128.56},{"date":"2025-05-22","open":129.83,"high":130.02,"low":128.05,"close":129.23,"volume":2046315,"rsi_14":45.38,"sma_20":136.09,"sma_60":134.56,"sma_120":128.64},{"date":"2025-05-23","open":130.36,"high":131.22,"low":128.66,"close":130.86,"volume":1069038,"rsi_14":49.08,"sma_20":136.17,"sma_60":134.64,"sma_120":128.72},{"date":"2025-05-27","open":131.99,"high":132.11,"low":130.75,"close":131.63,"volume":746361,"rsi_14":48.65,"sma_20":136.24,"sma_60":134.7,"sma_120":128.81},{"date":"2025-05-28","open":131.26,"high":131.26,"low":128.96,"close":129.58,"volume":1055377,"rsi_14":41.44,"sma_20":136.16,"sma_60":134.69,"sma_120":128.91},{"date":"2025-05-29","open":129.33,"high":130.82,"low":129.19,"close":130.81,"volume":1022904,"rsi_14":51.4,"sma_20":136.12,"sma_60":134.76,"sma_120":129.02},{"date":"2025-05-30","open":130.51,"high":131.54,"low":130.31,"close":131.18,"volume":1520081,"rsi_14":51.35,"sma_20":136.16,"sma_60":134.84,"sma_120":129.14},{"date":"2025-06-02","open":130.46,"high":131.22,"low":129.8,"close":130.54,"volume":1073301,"rsi_14":58.36,"sma_20":136.14,"sma_60":134.93,"sma_120":129.25},{"date":"2025-06-03","open":131.0,"high":131.14,"low":128.71,"close":130.13,"volume":1097492,"rsi_14":57.83,"sma_20":136.08,"sma_60":135.0,"sma_120":129.37},{"date":"2025-06-04","open":130.1,"high":130.1,"low":127.94,"close":127.97,"volume":1159023,"rsi_14":51.59,"sma_20":135.87,"sma_60":135.02,"sma_120":129.47},{"date":"2025-06-05","open":127.93,"high":127.93,"low":126.81,"close":127.39,"volume":1479905,"rsi_14":39.08,"sma_20":135.57,"sma_60":135.03,"sma_120":129.55},{"date":"2025-06-06","open":127.93,"high":128.92,"low":127.1,"close":128.49,"volume":1419916,"rsi_14":36.7,"sma_20":135.48,"sma_60":135.07,"sma_120":129.66},{"date":"2025-06-09","open":128.16,"high":129.29,"low":127.67,"close":128.54,"volume":1077394,"rsi_14":34.85,"sma_20":135.37,"sma_60":135.09,"sma_120":129.77},{"date":"2025-06-10","open":128.8,"high":129.77,"low":127.91,"close":129.48,"volume":1250735,"rsi_14":39.17,"sma_20":135.45,"sma_60":135.08,"sma_120":129.88},{"date":"2025-06-11","open":129.71,"high":129.84,"low":129.02,"close":129.57,"volume":1290443,"rsi_14":45.93,"sma_20":135.56,"sma_60":135.07,"sma_120":130.0},{"date":"2025-06-12","open":129.69,"high":130.58,"low":129.48,"close":130.58,"volume":1037954,"rsi_14":55.19,"sma_20":135.73,"sma_60":135.08,"sma_120":130.13},{"date":"2025-06-13","open":130.58,"high":130.8,"low":129.47,"close":129.81,"volume":1182839,"rsi_14":45.67,"sma_20":135.67,"sma_60":135.07,"sma_120":130.27},{"date":"2025-06-16","open":130.19,"high":130.76,"low":127.98,"close":128.87,"volume":1532803,"rsi_14":35.82,"sma_20":135.43,"sma_60":135.01,"sma_120":130.4},{"date":"2025-06-17","open":128.65,"high":128.98,"low":126.97,"close":127.72,"volume":2067093,"rsi_14":38.43,"sma_20":135.1,"sma_60":134.92,"sma_120":130.5},{"date":"2025-06-18","open":128.03,"high":128.43,"low":126.87,"close":127.55,"volume":1565978,"rsi_14":31.26,"sma_20":134.77,"sma_60":134.85,"sma_120":130.59},{"date":"2025-06-20","open":127.75,"high":129.0,"low":127.59,"close":128.06,"volume":1615350,"rsi_14":32.0,"sma_20":134.58,"sma_60":134.81,"sma_120":130.69},{"date":"2025-06-23","open":128.99,"high":130.09,"low":128.97,"close":129.72,"volume":835003,"rsi_14":42.58,"sma_20":134.55,"sma_60":134.78,"sma_120":130.8},{"date":"2025-06-24","open":128.87,"high":129.84,"low":128.5,"close":128.93,"volume":1346274,"rsi_14":41.32,"sma_20":134.4,"sma_60":134.75,"sma_120":130.9},{"date":"2025-06-25","open":128.09,"high":128.44,"low":126.13,"close":126.65,"volume":1156333,"rsi_14":41.02,"sma_20":134.08,"sma_60":134.66,"sma_120":130.98},{"date":"2025-06-26","open":126.86,"high":127.64,"low":126.39,"close":127.32,"volume":1196343,"rsi_14":45.83,"sma_20":133.91,"sma_60":134.54,"sma_120":131.07},{"date":"2025-06-27","open":127.36,"high":128.46,"low":127.0,"close":127.38,"volume":1870358,"rsi_14":41.13,"sma_20":133.68,"sma_60":134.44,"sma_120":131.16},{"date":"2025-06-30","open":126.97,"high":128.31,"low":126.72,"close":128.19,"volume":2277769,"rsi_14":44.61,"sma_20":133.47,"sma_60":134.35,"sma_120":131.25},{"date":"2025-07-01","open":128.61,"high":129.54,"low":127.39,"close":128.16,"volume":2222692,"rsi_14":40.13,"sma_20":133.29,"sma_60":134.23,"sma_120":131.36},{"date":"2025-07-02","open":127.75,"high":128.04,"low":125.67,"close":126.47,"volume":2022576,"rsi_14":34.75,"sma_20":133.05,"sma_60":134.21,"sma_120":131.44},{"date":"2025-07-03","open":126.54,"high":128.32,"low":125.93,"close":127.69,"volume":1384022,"rsi_14":35.67,"sma_20":132.98,"sma_60":134.28,"sma_120":131.53},{"date":"2025-07-07","open":127.62,"high":128.02,"low":126.18,"close":126.9,"volume":1292676,"rsi_14":35.67,"sma_20":132.9,"sma_60":134.34,"sma_120":131.64},{"date":"2025-07-08","open":126.1,"high":126.46,"low":124.94,"close":126.06,"volume":1548727,"rsi_14":38.91,"sma_20":132.72,"sma_60":134.33,"sma_120":131.74},{"date":"2025-07-09","open":126.29,"high":127.28,"low":125.22,"close":127.18,"volume":2170082,"rsi_14":47.89,"sma_20":132.6,"sma_60":134.38,"sma_120":131.84},{"date":"2025-07-10","open":126.43,"high":129.61,"low":126.43,"close":129.35,"volume":1486983,"rsi_14":56.15,"sma_20":132.54,"sma_60":134.44,"sma_120":131.94},{"date":"2025-07-11","open":128.23,"high":130.23,"low":128.12,"close":129.57,"volume":1156385,"rsi_14":55.26,"sma_20":132.48,"sma_60":134.45,"sma_120":132.04},{"date":"2025-07-14","open":129.69,"high":131.47,"low":129.16,"close":129.83,"volume":1073242,"rsi_14":50.41,"sma_20":132.39,"sma_60":134.47,"sma_120":132.12},{"date":"2025-07-15","open":129.09,"high":129.68,"low":128.44,"close":129.05,"volume":1419827,"rsi_14":50.49,"sma_20":132.3,"sma_60":134.5,"sma_120":132.2},{"date":"2025-07-16","open":128.67,"high":130.13,"low":128.28,"close":129.9,"volume":1267845,"rsi_14":64.14,"sma_20":132.35,"sma_60":134.51,"sma_120":132.32},{"date":"2025-07-17","open":129.47,"high":130.82,"low":129.47,"close":130.39,"volume":896047,"rsi_14":63.56,"sma_20":132.49,"sma_60":134.56,"sma_120":132.44},{"date":"2025-07-18","open":130.76,"high":132.96,"low":130.7,"close":132.84,"volume":1690920,"rsi_14":69.92,"sma_20":132.76,"sma_60":134.58,"sma_120":132.6},{"date":"2025-07-21","open":132.66,"high":134.28,"low":132.41,"close":133.45,"volume":1318796,"rsi_14":69.46,"sma_20":133.04,"sma_60":134.61,"sma_120":132.73},{"date":"2025-07-22","open":133.78,"high":135.28,"low":133.6,"close":135.05,"volume":918470,"rsi_14":72.85,"sma_20":133.31,"sma_60":134.65,"sma_120":132.91},{"date":"2025-07-23","open":135.12,"high":135.69,"low":133.3,"close":133.72,"volume":1062298,"rsi_14":74.62,"sma_20":133.56,"sma_60":134.71,"sma_120":133.08},{"date":"2025-07-24","open":133.82,"high":134.86,"low":133.47,"close":134.54,"volume":1082806,"rsi_14":73.92,"sma_20":133.97,"sma_60":134.77,"sma_120":133.24},{"date":"2025-07-25","open":134.69,"high":135.27,"low":134.24,"close":134.94,"volume":1244324,"rsi_14":78.82,"sma_20":134.36,"sma_60":134.81,"sma_120":133.4},{"date":"2025-07-28","open":134.68,"high":134.72,"low":132.68,"close":132.92,"volume":1628896,"rsi_14":72.71,"sma_20":134.65,"sma_60":134.82,"sma_120":133.54},{"date":"2025-07-29","open":132.5,"high":134.0,"low":130.28,"close":132.7,"volume":2818395,"rsi_14":69.32,"sma_20":134.88,"sma_60":134.84,"sma_120":133.68},{"date":"2025-07-30","open":133.08,"high":134.33,"low":130.62,"close":131.03,"volume":2005327,"rsi_14":56.06,"sma_20":135.03,"sma_60":134.82,"sma_120":133.78},{"date":"2025-07-31","open":130.38,"high":133.97,"low":130.38,"close":133.97,"volume":1757731,"rsi_14":63.33,"sma_20":135.42,"sma_60":134.85,"sma_120":133.92},{"date":"2025-08-01","open":134.54,"high":135.11,"low":133.16,"close":134.06,"volume":1411981,"rsi_14":62.96,"sma_20":135.74,"sma_60":134.86,"sma_120":134.05},{"date":"2025-08-04","open":134.45,"high":136.59,"low":134.45,"close":136.28,"volume":1401658,"rsi_14":70.34,"sma_20":136.23,"sma_60":134.9,"sma_120":134.19},{"date":"2025-08-05","open":136.44,"high":136.99,"low":134.5,"close":135.08,"volume":870780,"rsi_14":64.27,"sma_20":136.69,"sma_60":134.96,"sma_120":134.31},{"date":"2025-08-06","open":135.31,"high":136.09,"low":134.63,"close":134.65,"volume":860336,"rsi_14":61.79,"sma_20":137.08,"sma_60":135.01,"sma_120":134.44},{"date":"2025-08-07","open":134.77,"high":136.46,"low":134.7,"close":135.71,"volume":1093630,"rsi_14":58.59,"sma_20":137.41,"sma_60":135.13,"sma_120":134.54},{"date":"2025-08-08","open":136.16,"high":136.45,"low":135.14,"close":135.76,"volume":1348610,"rsi_14":57.14,"sma_20":137.72,"sma_60":135.26,"sma_120":134.63},{"date":"2025-08-11","open":136.26,"high":136.26,"low":134.79,"close":135.43,"volume":1195934,"rsi_14":51.21,"sma_20":138.01,"sma_60":135.38,"sma_120":134.72},{"date":"2025-08-12","open":135.66,"high":135.72,"low":133.88,"close":135.4,"volume":1308966,"rsi_14":56.18,"sma_20":138.34,"sma_60":135.44,"sma_120":134.8},{"date":"2025-08-13","open":135.69,"high":136.95,"low":135.18,"close":136.95,"volume":967771,"rsi_14":58.42,"sma_20":138.7,"sma_60":135.49,"sma_120":134.89},{"date":"2025-08-14","open":136.48,"high":136.92,"low":135.19,"close":135.44,"volume":1243411,"rsi_14":51.58,"sma_20":138.96,"sma_60":135.52,"sma_120":134.95},{"date":"2025-08-15","open":135.65,"high":135.65,"low":134.1,"close":134.46,"volume":1296646,"rsi_14":55.32,"sma_20":139.05,"sma_60":135.53,"sma_120":135.01},{"date":"2025-08-18","open":134.57,"high":134.62,"low":132.99,"close":132.99,"volume":980835,"rsi_14":50.94,"sma_20":139.02,"sma_60":135.55,"sma_120":135.04},{"date":"2025-08-19","open":133.13,"high":135.36,"low":132.99,"close":135.24,"volume":726580,"rsi_14":63.08,"sma_20":139.03,"sma_60":135.63,"sma_120":135.1},{"date":"2025-08-20","open":135.81,"high":137.49,"low":135.44,"close":135.98,"volume":965201,"rsi_14":57.24,"sma_20":139.15,"sma_60":135.7,"sma_120":135.17},{"date":"2025-08-21","open":135.67,"high":136.39,"low":135.54,"close":135.7,"volume":1069171,"rsi_14":55.81,"sma_20":139.2,"sma_60":135.75,"sma_120":135.22},{"date":"2025-08-22","open":136.39,"high":136.97,"low":133.74,"close":135.45,"volume":1257362,"rsi_14":46.57,"sma_20":139.23,"sma_60":135.84,"sma_120":135.26},{"date":"2025-08-25","open":134.54,"high":134.88,"low":133.69,"close":133.98,"volume":987990,"rsi_14":45.55,"sma_20":139.28,"sma_60":135.87,"sma_120":135.32},{"date":"2025-08-26","open":134.03,"high":134.32,"low":133.21,"close":133.67,"volume":1015648,"rsi_14":45.98,"sma_20":139.33,"sma_60":135.9,"sma_120":135.37},{"date":"2025-08-27","open":133.64,"high":134.22,"low":133.39,"close":133.97,"volume":700484,"rsi_14":42.44,"sma_20":139.49,"sma_60":135.94,"sma_120":135.43},{"date":"2025-08-28","open":133.8,"high":133.93,"low":132.03,"close":132.12,"volume":889257,"rsi_14":36.34,"sma_20":139.39,"sma_60":135.95,"sma_120":135.47},{"date":"2025-08-29","open":132.23,"high":132.84,"low":132.04,"close":132.26,"volume":951634,"rsi_14":37.95,"sma_20":139.3,"sma_60":136.01,"sma_120":135.51},{"date":"2025-09-02","open":131.62,"high":132.05,"low":130.79,"close":131.29,"volume":900335,"rsi_14":35.42,"sma_20":139.04,"sma_60":136.06,"sma_120":135.54},{"date":"2025-09-03","open":130.82,"high":131.53,"low":130.43,"close":131.14,"volume":746612,"rsi_14":27.1,"sma_20":138.84,"sma_60":136.08,"sma_120":135.58},{"date":"2025-09-04","open":132.12,"high":132.46,"low":131.07,"close":132.03,"volume":1089852,"rsi_14":35.87,"sma_20":138.7,"sma_60":136.13,"sma_120":135.61},{"date":"2025-09-05","open":132.6,"high":132.79,"low":131.49,"close":132.21,"volume":975962,"rsi_14":40.03,"sma_20":138.52,"sma_60":136.15,"sma_120":135.62},{"date":"2025-09-08","open":131.76,"high":132.0,"low":129.81,"close":130.41,"volume":1035554,"rsi_14":38.9,"sma_20":138.24,"sma_60":136.15,"sma_120":135.61},{"date":"2025-09-09","open":130.06,"high":131.51,"low":130.06,"close":130.77,"volume":634399,"rsi_14":26.95,"sma_20":138.0,"sma_60":136.14,"sma_120":135.61},{"date":"2025-09-10","open":130.76,"high":131.75,"low":130.29,"close":131.28,"volume":933017,"rsi_14":25.23,"sma_20":137.79,"sma_60":136.14,"sma_120":135.61},{"date":"2025-09-11","open":131.34,"high":132.57,"low":131.01,"close":132.37,"volume":869794,"rsi_14":33.8,"sma_20":137.55,"sma_60":136.2,"sma_120":135.6},{"date":"2025-09-12","open":132.09,"high":132.88,"low":131.61,"close":132.45,"volume":940332,"rsi_14":35.15,"sma_20":137.4,"sma_60":136.28,"sma_120":135.6},{"date":"2025-09-15","open":132.53,"high":133.39,"low":132.45,"close":133.12,"volume":943561,"rsi_14":39.42,"sma_20":137.28,"sma_60":136.36,"sma_120":135.6},{"date":"2025-09-16","open":132.46,"high":133.07,"low":130.71,"close":130.71,"volume":998417,"rsi_14":32.02,"sma_20":137.11,"sma_60":136.39,"sma_120":135.6},{"date":"2025-09-17","open":131.48,"high":132.83,"low":131.21,"close":131.82,"volume":1130469,"rsi_14":36.56,"sma_20":136.87,"sma_60":136.41,"sma_120":135.59},{"date":"2025-09-18","open":130.73,"high":132.84,"low":130.73,"close":131.82,"volume":2156469,"rsi_14":43.3,"sma_20":136.61,"sma_60":136.44,"sma_120":135.59},{"date":"2025-09-19","open":132.58,"high":133.1,"low":131.42,"close":132.36,"volume":1712735,"rsi_14":45.45,"sma_20":136.38,"sma_60":136.52,"sma_120":135.59},{"date":"2025-09-22","open":132.67,"high":133.27,"low":132.23,"close":132.82,"volume":898939,"rsi_14":52.39,"sma_20":136.19,"sma_60":136.59,"sma_120":135.57},{"date":"2025-09-23","open":132.5,"high":134.64,"low":132.46,"close":134.61,"volume":924250,"rsi_14":60.4,"sma_20":136.17,"sma_60":136.7,"sma_120":135.57},{"date":"2025-09-24","open":134.64,"high":135.53,"low":134.43,"close":135.38,"volume":710183,"rsi_14":59.97,"sma_20":136.2,"sma_60":136.81,"sma_120":135.58},{"date":"2025-09-25","open":135.94,"high":136.43,"low":133.76,"close":134.3,"volume":962975,"rsi_14":54.17,"sma_20":136.16,"sma_60":136.89,"sma_120":135.56},{"date":"2025-09-26","open":134.91,"high":136.05,"low":134.87,"close":135.91,"volume":964126,"rsi_14":68.29,"sma_20":136.3,"sma_60":137.04,"sma_120":135.62},{"date":"2025-09-29","open":136.01,"high":137.87,"low":135.48,"close":137.44,"volume":961338,"rsi_14":71.05,"sma_20":136.51,"sma_60":137.18,"sma_120":135.73},{"date":"2025-09-30","open":137.55,"high":138.34,"low":137.07,"close":137.98,"volume":805938,"rsi_14":71.12,"sma_20":136.8,"sma_60":137.36,"sma_120":135.85},{"date":"2025-10-01","open":137.84,"high":138.49,"low":136.68,"close":136.74,"volume":902560,"rsi_14":62.27,"sma_20":137.04,"sma_60":137.52,"sma_120":135.93},{"date":"2025-10-02","open":136.25,"high":136.26,"low":135.26,"close":135.88,"volume":906525,"rsi_14":58.32,"sma_20":137.18,"sma_60":137.65,"sma_120":136.02},{"date":"2025-10-03","open":135.11,"high":137.5,"low":135.11,"close":136.6,"volume":1722077,"rsi_14":61.87,"sma_20":137.35,"sma_60":137.76,"sma_120":136.1},{"date":"2025-10-06","open":136.87,"high":138.94,"low":136.87,"close":138.3,"volume":930182,"rsi_14":77.24,"sma_20":137.7,"sma_60":137.89,"sma_120":136.17},{"date":"2025-10-07","open":138.89,"high":140.28,"low":138.1,"close":138.94,"volume":1058349,"rsi_14":76.45,"sma_20":138.07,"sma_60":138.03,"sma_120":136.25},{"date":"2025-10-08","open":139.45,"high":139.47,"low":137.74,"close":138.13,"volume":1182109,"rsi_14":72.11,"sma_20":138.36,"sma_60":138.16,"sma_120":136.33},{"date":"2025-10-09","open":138.95,"high":138.95,"low":136.47,"close":136.66,"volume":901276,"rsi_14":64.12,"sma_20":138.53,"sma_60":138.26,"sma_120":136.39},{"date":"2025-10-10","open":137.36,"high":139.03,"low":136.85,"close":137.03,"volume":1016888,"rsi_14":63.91,"sma_20":138.71,"sma_60":138.36,"sma_120":136.46},{"date":"2025-10-13","open":136.5,"high":137.59,"low":136.21,"close":136.66,"volume":726939,"rsi_14":57.48,"sma_20":138.89,"sma_60":138.4,"sma_120":136.49},{"date":"2025-10-14","open":136.74,"high":139.0,"low":136.74,"close":138.2,"volume":1071401,"rsi_14":59.74,"sma_20":139.27,"sma_60":138.47,"sma_120":136.54},{"date":"2025-10-15","open":138.49,"high":139.63,"low":137.98,"close":138.99,"volume":832899,"rsi_14":66.51,"sma_20":139.64,"sma_60":138.52,"sma_120":136.58},{"date":"2025-10-16","open":139.21,"high":140.1,"low":137.86,"close":138.05,"volume":784406,"rsi_14":57.91,"sma_20":139.96,"sma_60":138.57,"sma_120":136.64},{"date":"2025-10-17","open":138.48,"high":138.74,"low":137.46,"close":138.49,"volume":699639,"rsi_14":54.24,"sma_20":140.27,"sma_60":138.62,"sma_120":136.69},{"date":"2025-10-20","open":139.33,"high":140.23,"low":138.87,"close":139.83,"volume":931154,"rsi_14":56.97,"sma_20":140.63,"sma_60":138.68,"sma_120":136.75},{"date":"2025-10-21","open":140.17,"high":140.17,"low":138.42,"close":138.8,"volume":838713,"rsi_14":57.91,"sma_20":140.85,"sma_60":138.77,"sma_120":136.79},{"date":"2025-10-22","open":138.9,"high":139.77,"low":138.0,"close":139.21,"volume":797481,"rsi_14":63.25,"sma_20":141.05,"sma_60":138.86,"sma_120":136.85},{"date":"2025-10-23","open":139.92,"high":139.92,"low":137.87,"close":138.09,"volume":647479,"rsi_14":55.76,"sma_20":141.24,"sma_60":138.96,"sma_120":136.89},{"date":"2025-10-24","open":138.45,"high":138.96,"low":137.83,"close":138.38,"volume":666555,"rsi_14":50.34,"sma_20":141.37,"sma_60":139.02,"sma_120":136.93},{"date":"2025-10-27","open":138.92,"high":138.92,"low":136.92,"close":138.18,"volume":934102,"rsi_14":46.58,"sma_20":141.4,"sma_60":139.07,"sma_120":136.97},{"date":"2025-10-28","open":138.26,"high":138.53,"low":136.07,"close":136.24,"volume":939336,"rsi_14":42.28,"sma_20":141.31,"sma_60":139.05,"sma_120":136.98},{"date":"2025-10-29","open":135.8,"high":136.59,"low":134.89,"close":135.47,"volume":1176303,"rsi_14":44.89,"sma_20":141.25,"sma_60":139.04,"sma_120":137.0},{"date":"2025-10-30","open":136.42,"high":138.02,"low":134.47,"close":134.69,"volume":1975602,"rsi_14":40.24,"sma_20":141.19,"sma_60":139.02,"sma_120":137.02},{"date":"2025-10-31","open":133.26,"high":133.26,"low":131.54,"close":132.24,"volume":2402146,"rsi_14":34.26,"sma_20":140.96,"sma_60":138.94,"sma_120":137.04},{"date":"2025-11-03","open":131.6,"high":131.85,"low":129.17,"close":130.61,"volume":1639073,"rsi_14":23.14,"sma_20":140.57,"sma_60":138.84,"sma_120":137.05},{"date":"2025-11-04","open":131.48,"high":131.74,"low":129.58,"close":130.19,"volume":2353888,"rsi_14":18.01,"sma_20":140.12,"sma_60":138.73,"sma_120":137.05},{"date":"2025-11-05","open":130.75,"high":131.65,"low":130.0,"close":130.73,"volume":2936879,"rsi_14":22.63,"sma_20":139.74,"sma_60":138.63,"sma_120":137.03},{"date":"2025-11-06","open":130.9,"high":131.87,"low":130.56,"close":130.82,"volume":2006076,"rsi_14":20.54,"sma_20":139.44,"sma_60":138.51,"sma_120":137.0},{"date":"2025-11-07","open":131.23,"high":133.43,"low":131.13,"close":133.42,"volume":1704560,"rsi_14":27.55,"sma_20":139.26,"sma_60":138.46,"sma_120":136.99},{"date":"2025-11-10","open":133.9,"high":136.36,"low":133.74,"close":135.74,"volume":2210078,"rsi_14":40.16,"sma_20":139.21,"sma_60":138.46,"sma_120":136.99},{"date":"2025-11-11","open":135.65,"high":136.43,"low":134.94,"close":136.37,"volume":1691284,"rsi_14":41.01,"sma_20":139.12,"sma_60":138.5,"sma_120":137.02},{"date":"2025-11-12","open":136.45,"high":137.16,"low":135.72,"close":136.86,"volume":1387693,"rsi_14":45.95,"sma_20":139.01,"sma_60":138.51,"sma_120":137.07},{"date":"2025-11-13","open":136.45,"high":136.59,"low":134.27,"close":134.36,"volume":2018710,"rsi_14":38.43,"sma_20":138.82,"sma_60":138.46,"sma_120":137.08},{"date":"2025-11-14","open":134.59,"high":135.42,"low":133.24,"close":133.76,"volume":1664314,"rsi_14":37.56,"sma_20":138.58,"sma_60":138.41,"sma_120":137.08},{"date":"2025-11-17","open":134.28,"high":134.91,"low":133.69,"close":134.25,"volume":1338401,"rsi_14":43.9,"sma_20":138.29,"sma_60":138.37,"sma_120":137.1},{"date":"2025-11-18","open":134.38,"high":135.06,"low":133.66,"close":133.74,"volume":1493729,"rsi_14":44.59,"sma_20":138.03,"sma_60":138.35,"sma_120":137.11},{"date":"2025-11-19","open":133.58,"high":133.58,"low":131.33,"close":131.76,"volume":1318585,"rsi_14":41.49,"sma_20":137.65,"sma_60":138.3,"sma_120":137.1},{"date":"2025-11-20","open":132.65,"high":133.76,"low":132.09,"close":132.4,"volume":966116,"rsi_14":50.54,"sma_20":137.36,"sma_60":138.25,"sma_120":137.09},{"date":"2025-11-21","open":133.31,"high":133.84,"low":132.33,"close":132.46,"volume":1245257,"rsi_14":56.68,"sma_20":137.06,"sma_60":138.24,"sma_120":137.1},{"date":"2025-11-24","open":132.62,"high":133.07,"low":131.33,"close":132.75,"volume":1232609,"rsi_14":59.33,"sma_20":136.78,"sma_60":138.23,"sma_120":137.12},{"date":"2025-11-25","open":133.43,"high":133.78,"low":131.84,"close":132.75,"volume":1406339,"rsi_14":57.65,"sma_20":136.6,"sma_60":138.24,"sma_120":137.15},{"date":"2025-11-26","open":133.01,"high":133.86,"low":132.6,"close":133.45,"volume":1048558,"rsi_14":59.51,"sma_20":136.49,"sma_60":138.26,"sma_120":137.17},{"date":"2025-11-28","open":133.34,"high":133.88,"low":133.03,"close":133.69,"volume":539318,"rsi_14":51.19,"sma_20":136.44,"sma_60":138.27,"sma_120":137.2},{"date":"2025-12-01","open":132.63,"high":133.44,"low":129.9,"close":130.02,"volume":1374679,"rsi_14":27.67,"sma_20":136.33,"sma_60":138.21,"sma_120":137.18},{"date":"2025-12-02","open":130.64,"high":130.64,"low":128.13,"close":128.34,"volume":951475,"rsi_14":21.0,"sma_20":136.21,"sma_60":138.16,"sma_120":137.16},{"date":"2025-12-03","open":129.15,"high":129.96,"low":128.17,"close":129.93,"volume":1575475,"rsi_14":26.83,"sma_20":136.2,"sma_60":138.13,"sma_120":137.13},{"date":"2025-12-04","open":129.72,"high":130.8,"low":126.53,"close":128.94,"volume":2210358,"rsi_14":29.83,"sma_20":136.11,"sma_60":138.07,"sma_120":137.11},{"date":"2025-12-05","open":128.71,"high":129.23,"low":127.94,"close":128.03,"volume":1579968,"rsi_14":29.17,"sma_20":135.97,"sma_60":137.98,"sma_120":137.09},{"date":"2025-12-08","open":128.43,"high":128.48,"low":126.59,"close":126.83,"volume":1559834,"rsi_14":24.36,"sma_20":135.63,"sma_60":137.87,"sma_120":137.07},{"date":"2025-12-09","open":127.65,"high":128.27,"low":126.95,"close":127.07,"volume":1074647,"rsi_14":26.53,"sma_20":135.18,"sma_60":137.76,"sma_120":137.06},{"date":"2025-12-10","open":126.92,"high":127.35,"low":126.37,"close":126.82,"volume":1935557,"rsi_14":30.2,"sma_20":134.69,"sma_60":137.7,"sma_120":137.04},{"date":"2025-12-11","open":128.21,"high":128.55,"low":127.26,"close":127.56,"volume":1853156,"rsi_14":30.75,"sma_20":134.22,"sma_60":137.62,"sma_120":137.01},{"date":"2025-12-12","open":127.97,"high":128.89,"low":126.53,"close":126.64,"volume":1780075,"rsi_14":28.32,"sma_20":133.82,"sma_60":137.53,"sma_120":136.99},{"date":"2025-12-15","open":127.63,"high":127.63,"low":126.12,"close":126.81,"volume":2868725,"rsi_14":24.9,"sma_20":133.41,"sma_60":137.42,"sma_120":136.97},{"date":"2025-12-16","open":127.25,"high":127.65,"low":126.48,"close":126.66,"volume":1717611,"rsi_14":24.64,"sma_20":132.96,"sma_60":137.3,"sma_120":136.94},{"date":"2025-12-17","open":126.95,"high":126.99,"low":125.37,"close":126.89,"volume":2173957,"rsi_14":22.08,"sma_20":132.55,"sma_60":137.14,"sma_120":136.92},{"date":"2025-12-18","open":127.54,"high":128.84,"low":126.99,"close":127.88,"volume":3205395,"rsi_14":26.06,"sma_20":132.29,"sma_60":137.0,"sma_120":136.9},{"date":"2025-12-19","open":127.42,"high":127.86,"low":125.54,"close":125.65,"volume":2828122,"rsi_14":28.98,"sma_20":131.89,"sma_60":136.83,"sma_120":136.86},{"date":"2025-12-22","open":124.81,"high":126.38,"low":124.27,"close":126.31,"volume":1957678,"rsi_14":36.87,"sma_20":131.52,"sma_60":136.65,"sma_120":136.84},{"date":"2025-12-23","open":126.31,"high":127.06,"low":125.89,"close":126.52,"volume":1368450,"rsi_14":28.66,"sma_20":131.14,"sma_60":136.44,"sma_120":136.81},{"date":"2025-12-24","open":126.39,"high":127.14,"low":125.95,"close":126.79,"volume":887784,"rsi_14":33.43,"sma_20":130.78,"sma_60":136.23,"sma_120":136.79},{"date":"2025-12-26","open":126.83,"high":127.21,"low":126.47,"close":127.04,"volume":735343,"rsi_14":38.53,"sma_20":130.39,"sma_60":136.04,"sma_120":136.78},{"date":"2025-12-29","open":127.41,"high":128.14,"low":127.11,"close":127.62,"volume":1015534,"rsi_14":47.97,"sma_20":130.02,"sma_60":135.88,"sma_120":136.77},{"date":"2025-12-30","open":127.88,"high":128.26,"low":127.5,"close":127.76,"volume":760191,"rsi_14":47.31,"sma_20":129.85,"sma_60":135.71,"sma_120":136.74},{"date":"2025-12-31","open":127.72,"high":127.97,"low":126.93,"close":126.97,"volume":971054,"rsi_14":44.56,"sma_20":129.72,"sma_60":135.5,"sma_120":136.69},{"date":"2026-01-02","open":127.33,"high":128.9,"low":126.06,"close":128.33,"volume":1084633,"rsi_14":48.03,"sma_20":129.58,"sma_60":135.3,"sma_120":136.66},{"date":"2026-01-05","open":127.87,"high":128.02,"low":124.65,"close":126.8,"volume":1276665,"rsi_14":45.25,"sma_20":129.41,"sma_60":135.09,"sma_120":136.63},{"date":"2026-01-06","open":127.15,"high":128.11,"low":126.79,"close":128.02,"volume":1292511,"rsi_14":55.71,"sma_20":129.35,"sma_60":134.92,"sma_120":136.59},{"date":"2026-01-07","open":128.6,"high":128.6,"low":125.72,"close":126.26,"volume":1088489,"rsi_14":48.39,"sma_20":129.26,"sma_60":134.72,"sma_120":136.54},{"date":"2026-01-08","open":125.96,"high":128.66,"low":125.96,"close":127.61,"volume":1344350,"rsi_14":52.73,"sma_20":129.23,"sma_60":134.54,"sma_120":136.47},{"date":"2026-01-09","open":128.41,"high":129.51,"low":127.58,"close":127.87,"volume":1174301,"rsi_14":49.96,"sma_20":129.22,"sma_60":134.35,"sma_120":136.41},{"date":"2026-01-12","open":127.39,"high":128.71,"low":127.39,"close":128.28,"volume":1047972,"rsi_14":62.19,"sma_20":129.2,"sma_60":134.14,"sma_120":136.33},{"date":"2026-01-13","open":128.26,"high":130.26,"low":127.74,"close":130.14,"volume":1381056,"rsi_14":65.98,"sma_20":129.32,"sma_60":133.99,"sma_120":136.28},{"date":"2026-01-14","open":130.37,"high":132.17,"low":130.37,"close":131.87,"volume":2428908,"rsi_14":69.8,"sma_20":129.58,"sma_60":133.85,"sma_120":136.24},{"date":"2026-01-15","open":132.44,"high":133.08,"low":131.49,"close":132.52,"volume":1279150,"rsi_14":70.64,"sma_20":129.88,"sma_60":133.71,"sma_120":136.2},{"date":"2026-01-16","open":131.81,"high":133.92,"low":131.27,"close":133.4,"volume":2221899,"rsi_14":71.91,"sma_20":130.21,"sma_60":133.6,"sma_120":136.18},{"date":"2026-01-20","open":132.88,"high":133.72,"low":131.75,"close":133.5,"volume":2023529,"rsi_14":70.95,"sma_20":130.49,"sma_60":133.48,"sma_120":136.17},{"date":"2026-01-21","open":134.48,"high":135.36,"low":134.14,"close":134.94,"volume":2782653,"rsi_14":73.41,"sma_20":130.97,"sma_60":133.4,"sma_120":136.18},{"date":"2026-01-22","open":135.11,"high":135.5,"low":132.99,"close":133.09,"volume":1792709,"rsi_14":68.65,"sma_20":131.31,"sma_60":133.29,"sma_120":136.16},{"date":"2026-01-23","open":132.93,"high":132.93,"low":131.04,"close":132.24,"volume":1709400,"rsi_14":62.31,"sma_20":131.6,"sma_60":133.17,"sma_120":136.12},{"date":"2026-01-26","open":133.43,"high":134.82,"low":132.89,"close":133.42,"volume":1332700,"rsi_14":71.34,"sma_20":131.94,"sma_60":133.1,"sma_120":136.08},{"date":"2026-01-27","open":133.34,"high":135.06,"low":132.88,"close":134.55,"volume":1018700,"rsi_14":71.17,"sma_20":132.32,"sma_60":133.07,"sma_120":136.05},{"date":"2026-01-28","open":134.71,"high":135.84,"low":133.8,"close":134.44,"volume":991100,"rsi_14":79.6,"sma_20":132.66,"sma_60":133.04,"sma_120":136.03},{"date":"2026-01-29","open":134.98,"high":136.32,"low":131.94,"close":132.35,"volume":2344200,"rsi_14":66.28,"sma_20":132.9,"sma_60":133.02,"sma_120":135.98},{"date":"2026-01-30","open":131.92,"high":132.35,"low":130.45,"close":132.29,"volume":3240700,"rsi_14":65.41,"sma_20":133.17,"sma_60":133.03,"sma_120":135.94},{"date":"2026-02-02","open":132.19,"high":132.19,"low":130.15,"close":130.86,"volume":1630000,"rsi_14":58.4,"sma_20":133.3,"sma_60":133.02,"sma_120":135.88},{"date":"2026-02-03","open":131.12,"high":134.59,"low":131.12,"close":133.56,"volume":1598700,"rsi_14":60.55,"sma_20":133.64,"sma_60":133.05,"sma_120":135.84},{"date":"2026-02-04","open":134.45,"high":135.4,"low":133.33,"close":133.59,"volume":1459300,"rsi_14":55.94,"sma_20":133.92,"sma_60":133.08,"sma_120":135.79},{"date":"2026-02-05","open":134.2,"high":135.69,"low":133.15,"close":134.02,"volume":2522400,"rsi_14":55.27,"sma_20":134.32,"sma_60":133.07,"sma_120":135.76},{"date":"2026-02-06","open":135.11,"high":135.58,"low":132.0,"close":132.72,"volume":1603600,"rsi_14":47.69,"sma_20":134.58,"sma_60":133.0,"sma_120":135.73},{"date":"2026-02-09","open":132.44,"high":133.37,"low":131.95,"close":132.94,"volume":1024389,"rsi_14":65.18,"sma_20":131.64,"sma_60":133.18,"sma_120":136.13},{"date":"2026-02-10","open":133.91,"high":136.9,"low":133.42,"close":135.7,"volume":1269130,"rsi_14":77.08,"sma_20":132.09,"sma_60":133.15,"sma_120":136.1},{"date":"2026-02-11","open":135.33,"high":137.72,"low":134.94,"close":137.54,"volume":2301255,"rsi_14":77.98,"sma_20":132.62,"sma_60":133.17,"sma_120":136.1},{"date":"2026-02-12","open":137.82,"high":140.31,"low":137.04,"close":138.72,"volume":1700467,"rsi_14":87.85,"sma_20":133.18,"sma_60":133.22,"sma_120":136.12},{"date":"2026-02-13","open":138.89,"high":143.15,"low":138.86,"close":142.69,"volume":2008332,"rsi_14":89.52,"sma_20":133.94,"sma_60":133.37,"sma_120":136.16},{"date":"2026-02-17","open":147.87,"high":152.18,"low":141.56,"close":142.44,"volume":2263595,"rsi_14":88.41,"sma_20":134.73,"sma_60":133.55,"sma_120":136.2},{"date":"2026-02-18","open":142.39,"high":142.62,"low":139.88,"close":140.4,"volume":1115800,"rsi_14":64.71,"sma_20":137.26,"sma_60":133.35,"sma_120":135.82},{"date":"2026-02-19","open":140.95,"high":144.22,"low":140.19,"close":142.77,"volume":1579800,"rsi_14":75.35,"sma_20":137.66,"sma_60":133.5,"sma_120":135.88},{"date":"2026-02-20","open":143.81,"high":143.84,"low":141.69,"close":142.74,"volume":1307626,"rsi_14":88.32,"sma_20":135.46,"sma_60":133.75,"sma_120":136.24},{"date":"2026-02-23","open":143.33,"high":144.23,"low":142.61,"close":143.58,"volume":1549900,"rsi_14":81.89,"sma_20":138.72,"sma_60":133.82,"sma_120":136.03},{"date":"2026-02-24","open":143.18,"high":143.99,"low":141.53,"close":143.82,"volume":1065916,"rsi_14":87.83,"sma_20":136.33,"sma_60":133.95,"sma_120":136.29},{"date":"2026-02-25","open":143.38,"high":144.16,"low":141.78,"close":143.75,"volume":1405915,"rsi_14":86.57,"sma_20":137.13,"sma_60":134.15,"sma_120":136.33},{"date":"2026-02-26","open":144.04,"high":145.12,"low":143.86,"close":144.31,"volume":1060854,"rsi_14":86.38,"sma_20":138.05,"sma_60":134.31,"sma_120":136.38},{"date":"2026-02-27","open":144.49,"high":146.09,"low":143.73,"close":145.93,"volume":1666469,"rsi_14":86.98,"sma_20":138.98,"sma_60":134.46,"sma_120":136.46},{"date":"2026-03-02","open":145.57,"high":146.32,"low":144.59,"close":145.35,"volume":1277179,"rsi_14":83.77,"sma_20":139.86,"sma_60":134.59,"sma_120":136.55},{"date":"2026-03-03","open":143.42,"high":147.06,"low":141.77,"close":145.81,"volume":1949950,"rsi_14":82.91,"sma_20":140.76,"sma_60":134.73,"sma_120":136.62},{"date":"2026-03-04","open":145.67,"high":147.86,"low":144.63,"close":147.77,"volume":2160613,"rsi_14":94.08,"sma_20":141.65,"sma_60":134.93,"sma_120":136.7},{"date":"2026-03-05","open":147.03,"high":147.42,"low":145.87,"close":146.33,"volume":1986755,"rsi_14":87.33,"sma_20":142.38,"sma_60":135.12,"sma_120":136.77},{"date":"2026-03-06","open":145.6,"high":147.97,"low":144.43,"close":147.79,"volume":1866566,"rsi_14":86.39,"sma_20":143.16,"sma_60":135.33,"sma_120":136.85},{"date":"2026-03-09","open":147.9,"high":148.39,"low":144.88,"close":146.64,"volume":989724,"rsi_14":78.58,"sma_20":143.83,"sma_60":135.53,"sma_120":136.94},{"date":"2026-03-10","open":146.38,"high":147.18,"low":145.31,"close":145.46,"volume":890847,"rsi_14":71.14,"sma_20":144.44,"sma_60":135.74,"sma_120":137.02},{"date":"2026-03-11","open":145.43,"high":145.47,"low":143.8,"close":144.24,"volume":1198790,"rsi_14":55.97,"sma_20":144.91,"sma_60":135.92,"sma_120":137.09},{"date":"2026-03-12","open":144.26,"high":147.21,"low":143.32,"close":145.34,"volume":1119174,"rsi_14":60.08,"sma_20":145.53,"sma_60":136.12,"sma_120":137.18},{"date":"2026-03-13","open":146.94,"high":147.73,"low":146.32,"close":147.24,"volume":1114464,"rsi_14":64.34,"sma_20":146.26,"sma_60":136.35,"sma_120":137.29},{"date":"2026-03-16","open":147.83,"high":148.55,"low":147.18,"close":148.09,"volume":1042078,"rsi_14":60.38,"sma_20":146.83,"sma_60":136.57,"sma_120":137.4},{"date":"2026-03-17","open":148.38,"high":149.5,"low":148.13,"close":148.16,"volume":1015751,"rsi_14":60.51,"sma_20":147.31,"sma_60":136.77,"sma_120":137.52},{"date":"2026-03-18","open":147.81,"high":147.82,"low":145.83,"close":145.85,"volume":1210829,"rsi_14":51.26,"sma_20":147.62,"sma_60":136.94,"sma_120":137.61},{"date":"2026-03-19","open":146.16,"high":147.28,"low":144.39,"close":145.98,"volume":1050178,"rsi_14":46.46,"sma_20":147.73,"sma_60":137.17,"sma_120":137.69},{"date":"2026-03-20","open":146.25,"high":146.26,"low":140.31,"close":140.46,"volume":2498904,"rsi_14":35.28,"sma_20":147.57,"sma_60":137.34,"sma_120":137.75},{"date":"2026-03-23","open":142.0,"high":142.45,"low":140.91,"close":141.17,"volume":1448470,"rsi_14":35.78,"sma_20":147.44,"sma_60":137.49,"sma_120":137.81},{"date":"2026-03-24","open":140.7,"high":143.63,"low":140.7,"close":142.19,"volume":781598,"rsi_14":32.9,"sma_20":147.3,"sma_60":137.68,"sma_120":137.87},{"date":"2026-03-25","open":143.49,"high":144.1,"low":142.24,"close":142.32,"volume":1021100,"rsi_14":35.97,"sma_20":147.16,"sma_60":137.88,"sma_120":137.93},{"date":"2026-03-26","open":141.34,"high":143.82,"low":141.34,"close":143.25,"volume":996107,"rsi_14":33.93,"sma_20":147.05,"sma_60":138.12,"sma_120":137.99},{"date":"2026-03-27","open":143.31,"high":144.64,"low":142.71,"close":143.33,"volume":1014015,"rsi_14":36.59,"sma_20":146.86,"sma_60":138.36,"sma_120":138.06},{"date":"2026-03-30","open":145.43,"high":146.02,"low":144.18,"close":144.91,"volume":943902,"rsi_14":45.05,"sma_20":146.79,"sma_60":138.63,"sma_120":138.16},{"date":"2026-03-31","open":145.57,"high":145.59,"low":143.23,"close":145.07,"volume":978580,"rsi_14":49.01,"sma_20":146.69,"sma_60":138.88,"sma_120":138.25},{"date":"2026-04-01","open":144.07,"high":146.17,"low":144.07,"close":145.96,"volume":692162,"rsi_14":48.49,"sma_20":146.54,"sma_60":139.17,"sma_120":138.35},{"date":"2026-04-02","open":146.45,"high":147.6,"low":145.96,"close":146.87,"volume":879189,"rsi_14":44.86,"sma_20":146.51,"sma_60":139.49,"sma_120":138.46},{"date":"2026-04-06","open":146.09,"high":147.38,"low":145.98,"close":146.51,"volume":1427487,"rsi_14":44.68,"sma_20":146.39,"sma_60":139.81,"sma_120":138.55},{"date":"2026-04-07","open":146.63,"high":148.28,"low":146.2,"close":147.1,"volume":708978,"rsi_14":46.54,"sma_20":146.35,"sma_60":140.13,"sma_120":138.64},{"date":"2026-04-08","open":146.08,"high":147.82,"low":145.62,"close":147.61,"volume":740535,"rsi_14":56.48,"sma_20":146.41,"sma_60":140.45,"sma_120":138.72},{"date":"2026-04-09","open":147.53,"high":150.21,"low":147.46,"close":149.79,"volume":983004,"rsi_14":62.21,"sma_20":146.63,"sma_60":140.84,"sma_120":138.83},{"date":"2026-04-10","open":149.3,"high":149.85,"low":148.47,"close":148.5,"volume":538540,"rsi_14":85.41,"sma_20":146.73,"sma_60":141.19,"sma_120":138.92},{"date":"2026-04-13","open":148.33,"high":148.33,"low":145.36,"close":146.35,"volume":1357694,"rsi_14":70.23,"sma_20":146.63,"sma_60":141.51,"sma_120":138.97},{"date":"2026-04-14","open":146.09,"high":147.18,"low":144.61,"close":146.58,"volume":916288,"rsi_14":68.26,"sma_20":146.55,"sma_60":141.82,"sma_120":139.03},{"date":"2026-04-15","open":145.51,"high":146.17,"low":144.72,"close":145.59,"volume":957164,"rsi_14":62.73,"sma_20":146.42,"sma_60":142.12,"sma_120":139.08},{"date":"2026-04-16","open":145.23,"high":146.14,"low":144.64,"close":145.81,"volume":1370469,"rsi_14":60.54,"sma_20":146.42,"sma_60":142.41,"sma_120":139.15},{"date":"2026-04-17","open":145.18,"high":146.19,"low":143.93,"close":145.82,"volume":975965,"rsi_14":60.31,"sma_20":146.41,"sma_60":142.69,"sma_120":139.2},{"date":"2026-04-20","open":146.09,"high":147.01,"low":144.64,"close":144.72,"volume":725244,"rsi_14":49.19,"sma_20":146.63,"sma_60":142.98,"sma_120":139.24},{"date":"2026-04-21","open":145.26,"high":145.81,"low":142.33,"close":142.34,"volume":720699,"rsi_14":40.13,"sma_20":146.69,"sma_60":143.19,"sma_120":139.25},{"date":"2026-04-22","open":143.36,"high":144.15,"low":141.98,"close":142.44,"volume":927661,"rsi_14":36.48,"sma_20":146.7,"sma_60":143.44,"sma_120":139.26},{"date":"2026-04-23","open":143.72,"high":146.49,"low":143.57,"close":146.24,"volume":1384700,"rsi_14":48.0,"sma_20":146.9,"sma_60":143.73,"sma_120":139.32},{"date":"2026-04-24","open":146.17,"high":146.98,"low":145.23,"close":145.72,"volume":1274666,"rsi_14":47.56,"sma_20":147.02,"sma_60":144.04,"sma_120":139.38},{"date":"2026-04-27","open":146.38,"high":148.07,"low":145.34,"close":145.35,"volume":1996122,"rsi_14":44.46,"sma_20":147.12,"sma_60":144.32,"sma_120":139.43},{"date":"2026-04-28","open":146.57,"high":147.61,"low":145.22,"close":147.41,"volume":1224513,"rsi_14":49.43,"sma_20":147.25,"sma_60":144.63,"sma_120":139.49},{"date":"2026-04-29","open":146.92,"high":147.9,"low":145.76,"close":145.87,"volume":1133056,"rsi_14":38.22,"sma_20":147.29,"sma_60":144.91,"sma_120":139.53},{"date":"2026-04-30","open":145.35,"high":150.62,"low":145.35,"close":150.5,"volume":1625284,"rsi_14":55.05,"sma_20":147.52,"sma_60":145.24,"sma_120":139.61},{"date":"2026-05-01","open":150.45,"high":152.5,"low":147.59,"close":147.62,"volume":1596621,"rsi_14":53.28,"sma_20":147.56,"sma_60":145.49,"sma_120":139.67},{"date":"2026-05-04","open":146.56,"high":147.28,"low":144.49,"close":145.57,"volume":2137714,"rsi_14":47.66,"sma_20":147.51,"sma_60":145.68,"sma_120":139.7},{"date":"2026-05-05","open":145.84,"high":145.86,"low":141.87,"close":142.37,"volume":4657183,"rsi_14":43.5,"sma_20":147.27,"sma_60":145.82,"sma_120":139.71},{"date":"2026-05-06","open":142.49,"high":143.81,"low":141.26,"close":141.32,"volume":2512037,"rsi_14":41.24,"sma_20":146.95,"sma_60":145.93,"sma_120":139.71},{"date":"2026-05-07","open":141.17,"high":141.17,"low":139.55,"close":140.88,"volume":2117956,"rsi_14":40.4,"sma_20":146.5,"sma_60":146.01,"sma_120":139.71},{"date":"2026-05-08","open":141.64,"high":141.97,"low":139.26,"close":139.49,"volume":1782104,"rsi_14":40.01,"sma_20":146.05,"sma_60":146.1,"sma_120":139.7},{"date":"2026-05-11","open":140.47,"high":142.15,"low":139.83,"close":141.31,"volume":1598226,"rsi_14":47.98,"sma_20":145.8,"sma_60":146.23,"sma_120":139.71},{"date":"2026-05-12","open":140.81,"high":142.1,"low":140.23,"close":141.46,"volume":1221722,"rsi_14":48.14,"sma_20":145.54,"sma_60":146.31,"sma_120":139.73},{"date":"2026-05-13","open":140.55,"high":141.07,"low":139.56,"close":140.88,"volume":1463191,"rsi_14":38.2,"sma_20":145.3,"sma_60":146.35,"sma_120":139.76},{"date":"2026-05-14","open":141.3,"high":142.75,"low":140.98,"close":142.67,"volume":1063510,"rsi_14":43.59,"sma_20":145.14,"sma_60":146.39,"sma_120":139.8},{"date":"2026-05-15","open":142.43,"high":142.54,"low":138.65,"close":138.68,"volume":1425575,"rsi_14":38.06,"sma_20":144.79,"sma_60":146.31,"sma_120":139.84},{"date":"2026-05-18","open":139.98,"high":141.48,"low":139.39,"close":140.24,"volume":2140334,"rsi_14":36.71,"sma_20":144.56,"sma_60":146.25,"sma_120":139.9},{"date":"2026-05-19","open":139.84,"high":142.71,"low":139.53,"close":142.02,"volume":1553660,"rsi_14":43.11,"sma_20":144.54,"sma_60":146.22,"sma_120":139.98},{"date":"2026-05-20","open":142.53,"high":143.05,"low":141.37,"close":141.65,"volume":1354445,"rsi_14":30.78,"sma_20":144.5,"sma_60":146.17,"sma_120":140.06},{"date":"2026-05-21","open":141.55,"high":142.72,"low":141.06,"close":142.62,"volume":1404769,"rsi_14":38.2,"sma_20":144.32,"sma_60":146.13,"sma_120":140.14},{"date":"2026-05-22","open":143.08,"high":144.34,"low":142.44,"close":144.16,"volume":1070382,"rsi_14":46.59,"sma_20":144.24,"sma_60":146.1,"sma_120":140.21},{"date":"2026-05-26","open":144.85,"high":144.85,"low":143.02,"close":143.48,"volume":1589845,"rsi_14":53.07,"sma_20":144.14,"sma_60":146.04,"sma_120":140.25},{"date":"2026-05-27","open":142.86,"high":144.31,"low":142.45,"close":144.13,"volume":1086554,"rsi_14":57.87,"sma_20":143.98,"sma_60":146.0,"sma_120":140.3},{"date":"2026-05-28","open":144.35,"high":145.4,"low":141.78,"close":142.25,"volume":1240094,"rsi_14":53.47,"sma_20":143.79,"sma_60":145.92,"sma_120":140.33},{"date":"2026-05-29","open":142.38,"high":142.64,"low":141.18,"close":141.75,"volume":1309265,"rsi_14":56.23,"sma_20":143.36,"sma_60":145.81,"sma_120":140.37},{"date":"2026-06-01","open":140.61,"high":141.03,"low":138.68,"close":138.73,"volume":1666769,"rsi_14":43.42,"sma_20":142.91,"sma_60":145.66,"sma_120":140.39},{"date":"2026-06-02","open":139.21,"high":142.19,"low":139.21,"close":141.53,"volume":1789711,"rsi_14":50.19,"sma_20":142.7,"sma_60":145.53,"sma_120":140.43},{"date":"2026-06-03","open":141.87,"high":143.49,"low":140.42,"close":140.69,"volume":2540080,"rsi_14":49.73,"sma_20":142.62,"sma_60":145.42,"sma_120":140.47},{"date":"2026-06-04","open":141.05,"high":142.63,"low":138.9,"close":141.61,"volume":1359851,"rsi_14":47.54,"sma_20":142.63,"sma_60":145.33,"sma_120":140.54},{"date":"2026-06-05","open":142.41,"high":145.5,"low":142.41,"close":144.62,"volume":1325436,"rsi_14":64.58,"sma_20":142.82,"sma_60":145.32,"sma_120":140.62},{"date":"2026-06-08","open":144.1,"high":145.49,"low":141.89,"close":141.98,"volume":2021476,"rsi_14":54.04,"sma_20":142.95,"sma_60":145.24,"sma_120":141.2},{"date":"2026-06-09","open":142.54,"high":145.03,"low":142.05,"close":144.8,"volume":1982017,"rsi_14":56.06,"sma_20":143.12,"sma_60":145.18,"sma_120":140.76},{"date":"2026-06-10","open":145.84,"high":146.49,"low":144.85,"close":144.92,"volume":1246094,"rsi_14":57.36,"sma_20":143.3,"sma_60":145.13,"sma_120":140.85},{"date":"2026-06-11","open":146.13,"high":147.08,"low":144.63,"close":144.64,"volume":1097193,"rsi_14":54.87,"sma_20":143.49,"sma_60":145.07,"sma_120":140.92},{"date":"2026-06-12","open":145.44,"high":147.0,"low":145.23,"close":146.26,"volume":1211639,"rsi_14":54.84,"sma_20":143.67,"sma_60":145.08,"sma_120":141.01},{"date":"2026-06-15","open":145.88,"high":147.63,"low":144.46,"close":146.87,"volume":954149,"rsi_14":57.87,"sma_20":144.08,"sma_60":145.09,"sma_120":141.13},{"date":"2026-06-16","open":147.24,"high":148.82,"low":146.81,"close":147.68,"volume":1027336,"rsi_14":58.11,"sma_20":144.46,"sma_60":145.21,"sma_120":141.28},{"date":"2026-06-17","open":146.68,"high":148.09,"low":145.0,"close":146.03,"volume":1351666,"rsi_14":58.74,"sma_20":144.66,"sma_60":145.3,"sma_120":141.39},{"date":"2026-06-18","open":146.76,"high":147.75,"low":145.34,"close":146.4,"volume":2920553,"rsi_14":60.89,"sma_20":144.9,"sma_60":145.37,"sma_120":141.52},{"date":"2026-06-22","open":146.0,"high":148.11,"low":145.98,"close":146.83,"volume":1644014,"rsi_14":67.99,"sma_20":145.05,"sma_60":145.42,"sma_120":141.65},{"date":"2026-06-23","open":147.75,"high":149.51,"low":146.68,"close":149.19,"volume":1171074,"rsi_14":67.27,"sma_20":145.24,"sma_60":145.5,"sma_120":141.81},{"date":"2026-06-24","open":150.0,"high":151.36,"low":149.2,"close":151.1,"volume":1335166,"rsi_14":73.39,"sma_20":145.57,"sma_60":145.61,"sma_120":141.99},{"date":"2026-06-25","open":151.5,"high":153.56,"low":151.37,"close":152.81,"volume":918750,"rsi_14":74.34,"sma_20":145.95,"sma_60":145.73,"sma_120":142.18},{"date":"2026-06-26","open":153.7,"high":154.9,"low":153.16,"close":154.43,"volume":1874668,"rsi_14":72.47,"sma_20":146.5,"sma_60":145.86,"sma_120":142.37},{"date":"2026-06-29","open":153.92,"high":155.06,"low":153.4,"close":154.02,"volume":1231360,"rsi_14":81.81,"sma_20":147.06,"sma_60":145.98,"sma_120":142.57},{"date":"2026-06-30","open":153.39,"high":153.68,"low":151.74,"close":152.37,"volume":999829,"rsi_14":69.91,"sma_20":147.68,"sma_60":146.05,"sma_120":142.77},{"date":"2026-07-01","open":152.56,"high":152.89,"low":150.57,"close":150.57,"volume":1626090,"rsi_14":62.96,"sma_20":148.08,"sma_60":146.1,"sma_120":142.95},{"date":"2026-07-02","open":151.59,"high":154.29,"low":151.28,"close":154.06,"volume":1492761,"rsi_14":69.73,"sma_20":148.69,"sma_60":146.19,"sma_120":143.16},{"date":"2026-07-06","open":153.86,"high":154.41,"low":151.11,"close":151.36,"volume":859829,"rsi_14":59.21,"sma_20":149.13,"sma_60":146.24,"sma_120":143.34},{"date":"2026-07-07","open":152.35,"high":155.75,"low":152.17,"close":153.84,"volume":1178701,"rsi_14":62.2,"sma_20":149.53,"sma_60":146.28,"sma_120":143.56},{"date":"2026-07-08","open":153.32,"high":153.71,"low":151.23,"close":151.39,"volume":1322014,"rsi_14":54.99,"sma_20":149.94,"sma_60":146.31,"sma_120":143.75},{"date":"2026-07-09","open":150.86,"high":151.67,"low":148.53,"close":149.27,"volume":1738269,"rsi_14":53.99,"sma_20":150.11,"sma_60":146.34,"sma_120":143.93},{"date":"2026-07-10","open":149.13,"high":150.88,"low":149.13,"close":150.27,"volume":1222041,"rsi_14":55.21,"sma_20":150.32,"sma_60":146.39,"sma_120":144.1},{"date":"2026-07-13","open":150.43,"high":151.89,"low":149.8,"close":150.64,"volume":985531,"rsi_14":57.32,"sma_20":150.56,"sma_60":146.45,"sma_120":144.28},{"date":"2026-07-14","open":151.16,"high":151.69,"low":148.75,"close":149.07,"volume":1072524,"rsi_14":49.76,"sma_20":150.64,"sma_60":146.48,"sma_120":144.45},{"date":"2026-07-15","open":148.57,"high":149.6,"low":146.72,"close":146.95,"volume":1102147,"rsi_14":41.89,"sma_20":150.59,"sma_60":146.48,"sma_120":144.59},{"date":"2026-07-16","open":146.93,"high":148.96,"low":146.93,"close":148.91,"volume":1001124,"rsi_14":42.31,"sma_20":150.59,"sma_60":146.53,"sma_120":144.75},{"date":"2026-07-17","open":150.61,"high":151.92,"low":147.49,"close":148.19,"volume":1162592,"rsi_14":37.36,"sma_20":150.64,"sma_60":146.61,"sma_120":144.9},{"date":"2026-07-20","open":148.39,"high":149.37,"low":145.6,"close":145.95,"volume":981571,"rsi_14":34.86,"sma_20":150.56,"sma_60":146.65,"sma_120":145.05},{"date":"2026-07-21","open":145.44,"high":146.03,"low":143.87,"close":145.03,"volume":1083647,"rsi_14":35.81,"sma_20":150.47,"sma_60":146.61,"sma_120":145.17},{"date":"2026-07-22","open":146.34,"high":148.6,"low":145.85,"close":148.55,"volume":1663052,"rsi_14":46.33,"sma_20":150.44,"sma_60":146.64,"sma_120":145.34},{"date":"2026-07-23","open":147.24,"high":149.16,"low":146.92,"close":148.13,"volume":1601922,"rsi_14":37.99,"sma_20":150.29,"sma_60":146.67,"sma_120":145.5},{"date":"2026-07-24","open":148.39,"high":150.81,"low":148.39,"close":149.46,"volume":1153514,"rsi_14":45.96,"sma_20":150.12,"sma_60":146.68,"sma_120":145.66},{"date":"2026-07-27","open":148.7,"high":149.75,"low":146.84,"close":147.23,"volume":1580888,"rsi_14":35.44,"sma_20":149.76,"sma_60":146.68,"sma_120":145.8},{"date":"2026-07-28","open":146.84,"high":150.56,"low":146.08,"close":146.08,"volume":1628591,"rsi_14":38.03,"sma_20":149.37,"sma_60":146.6,"sma_120":145.92},{"date":"2026-07-29","open":147.02,"high":148.51,"low":142.5,"close":143.52,"volume":1449610,"rsi_14":37.01,"sma_20":148.92,"sma_60":146.51,"sma_120":145.99},{"date":"2026-07-30","open":143.37,"high":144.07,"low":141.18,"close":141.7,"volume":1059231,"rsi_14":31.4,"sma_20":148.48,"sma_60":146.42,"sma_120":146.05},{"date":"2026-07-31","open":141.59,"high":142.4,"low":140.5,"close":141.87,"volume":1597078,"rsi_14":30.52,"sma_20":147.87,"sma_60":146.39,"sma_120":146.11},{"date":"2026-08-03","open":141.58,"high":143.34,"low":140.4,"close":141.72,"volume":1381343,"rsi_14":32.79,"sma_20":147.39,"sma_60":146.38,"sma_120":146.38},{"date":"2026-08-04","open":140.73,"high":142.27,"low":139.28,"close":141.72,"volume":1500904,"rsi_14":36.37,"sma_20":146.78,"sma_60":146.38,"sma_120":146.41},{"date":"2026-08-05","open":141.26,"high":141.62,"low":138.5,"close":139.66,"volume":1823244,"rsi_14":26.11,"sma_20":146.2,"sma_60":146.36,"sma_120":146.41},{"date":"2026-08-06","open":141.1,"high":141.42,"low":138.66,"close":139.97,"volume":1297803},{"date":"2026-08-07","open":139.45,"high":141.34,"low":138.55,"close":139.87,"volume":1242323,"rsi_14":31.84,"sma_20":145.21,"sma_60":146.28,"sma_120":146.36},{"date":"2026-08-10","open":139.17,"high":139.32,"low":136.47,"close":136.78,"volume":1638047,"rsi_14":28.14,"sma_20":144.52,"sma_60":146.19,"sma_120":146.29},{"date":"2026-08-11","open":136.78,"high":138.08,"low":135.76,"close":137.64,"volume":1264288,"rsi_14":16.43,"sma_20":143.95,"sma_60":146.09,"sma_120":146.25},{"date":"2026-08-12","open":137.92,"high":138.93,"low":137.5,"close":138.68,"volume":1286965,"rsi_14":21.99,"sma_20":143.53,"sma_60":146.07,"sma_120":146.2},{"date":"2026-08-13","open":139.28,"high":139.94,"low":138.73,"close":139.53,"volume":1891475},{"date":"2026-08-14","open":139.34,"high":141.21,"low":139.24,"close":140.84,"volume":870506,"rsi_14":29.35,"sma_20":142.7,"sma_60":146.0,"sma_120":146.11},{"date":"2026-08-17","open":140.32,"high":141.18,"low":139.62,"close":141.15,"volume":1300235,"rsi_14":33.11,"sma_20":142.46,"sma_60":145.97,"sma_120":146.07},{"date":"2026-08-18","open":142.4,"high":143.24,"low":140.14,"close":140.21,"volume":976726,"rsi_14":37.54,"sma_20":142.22,"sma_60":145.91,"sma_120":146.02},{"date":"2026-08-19","open":141.35,"high":141.36,"low":138.93,"close":139.18,"volume":1068992,"rsi_14":39.69,"sma_20":141.75,"sma_60":145.81,"sma_120":145.96},{"date":"2026-08-20","open":138.3,"high":139.88,"low":138.05,"close":138.15,"volume":1004698},{"date":"2026-08-21","open":138.48,"high":138.48,"low":135.07,"close":135.22,"volume":1135829,"rsi_14":29.51,"sma_20":140.54,"sma_60":145.54,"sma_120":145.77},{"date":"2026-08-24","open":135.51,"high":136.1,"low":134.67,"close":135.66,"volume":1445593,"rsi_14":31.41,"sma_20":139.96,"sma_60":145.41,"sma_120":145.67},{"date":"2026-08-25","open":135.9,"high":136.86,"low":135.34,"close":136.14,"volume":1268965,"rsi_14":38.04,"sma_20":139.46,"sma_60":145.29,"sma_120":145.55},{"date":"2026-08-26","open":136.07,"high":137.87,"low":136.07,"close":137.71,"volume":1166295,"rsi_14":42.93,"sma_20":139.17,"sma_60":145.26,"sma_120":145.46},{"date":"2026-08-27","open":136.0,"high":136.97,"low":135.82,"close":136.24,"volume":1243374,"rsi_14":39.54,"sma_20":138.9,"sma_60":145.15,"sma_120":145.34},{"date":"2026-08-28","open":137.23,"high":137.23,"low":135.3,"close":135.86,"volume":877318,"rsi_14":46.73,"sma_20":138.59,"sma_60":145.05,"sma_120":145.23},{"date":"2026-08-31","open":135.51,"high":136.38,"low":134.36,"close":135.63,"volume":1430112,"rsi_14":42.8,"sma_20":138.29,"sma_60":144.93,"sma_120":145.13},{"date":"2026-09-01","open":136.59,"high":137.02,"low":135.0,"close":136.06,"volume":1050305,"rsi_14":40.22,"sma_20":138.01,"sma_60":144.77,"sma_120":145.05},{"date":"2026-09-02","open":136.17,"high":136.39,"low":134.35,"close":136.05,"volume":1169183},{"date":"2026-09-03","open":136.73,"high":137.21,"low":136.07,"close":137.07,"volume":967278,"rsi_14":34.48,"sma_20":137.68,"sma_60":144.51,"sma_120":144.84},{"date":"2026-09-04","open":136.29,"high":137.66,"low":135.59,"close":136.08,"volume":1170239,"rsi_14":30.42,"sma_20":137.49,"sma_60":144.34,"sma_120":144.74},{"date":"2026-09-08","open":136.0,"high":138.01,"low":136.0,"close":137.26,"volume":1259562,"rsi_14":38.91,"sma_20":137.52,"sma_60":144.2,"sma_120":144.63},{"date":"2026-09-09","open":137.0,"high":137.49,"low":135.0,"close":136.06,"volume":1144588,"rsi_14":38.32,"sma_20":137.44,"sma_60":144.01,"sma_120":144.54},{"date":"2026-09-10","open":136.6,"high":137.0,"low":134.3,"close":134.34,"volume":1470999,"rsi_14":36.45,"sma_20":137.22,"sma_60":143.78,"sma_120":144.44},{"date":"2026-09-11","open":135.45,"high":135.45,"low":132.29,"close":132.58,"volume":1683960,"rsi_14":39.72,"sma_20":136.87,"sma_60":143.51,"sma_120":144.36},{"date":"2026-09-14","open":133.05,"high":133.6,"low":130.8,"close":131.13,"volume":1940614,"rsi_14":33.69,"sma_20":136.39,"sma_60":143.24,"sma_120":144.27},{"date":"2026-09-15","open":131.21,"high":131.99,"low":129.62,"close":130.4,"volume":1611593},{"date":"2026-09-16","open":131.45,"high":131.75,"low":129.77,"close":130.7,"volume":2284785,"rsi_14":22.77,"sma_20":135.38,"sma_60":142.69,"sma_120":144.05},{"date":"2026-09-17","open":131.27,"high":131.68,"low":129.83,"close":130.44,"volume":2248859,"rsi_14":25.13,"sma_20":134.94,"sma_60":142.38,"sma_120":143.94},{"date":"2026-09-18","open":129.26,"high":129.52,"low":128.18,"close":128.52,"volume":3137783,"rsi_14":22.18,"sma_20":134.46,"sma_60":142.0,"sma_120":143.81},{"date":"2026-09-21","open":127.26,"high":127.48,"low":125.76,"close":126.13,"volume":2179613,"rsi_14":19.08,"sma_20":134.0,"sma_60":141.55,"sma_120":143.64},{"date":"2026-09-22","open":126.18,"high":126.77,"low":125.13,"close":125.41,"volume":2683708},{"date":"2026-09-23","open":125.0,"high":125.29,"low":122.5,"close":122.89,"volume":1850305,"rsi_14":13.76,"sma_20":132.83,"sma_60":140.55,"sma_120":143.26},{"date":"2026-09-24","open":123.53,"high":124.13,"low":121.05,"close":121.18,"volume":1682567,"rsi_14":7.84,"sma_20":132.0,"sma_60":140.03,"sma_120":143.04},{"date":"2026-09-25","open":121.06,"high":121.47,"low":120.24,"close":121.44,"volume":2022605,"rsi_14":9.6,"sma_20":131.26,"sma_60":139.55,"sma_120":142.82},{"date":"2026-09-28","open":121.35,"high":121.8,"low":120.37,"close":120.83,"volume":2366570,"rsi_14":3.18,"sma_20":130.51,"sma_60":138.99,"sma_120":142.59},{"date":"2026-09-29","open":120.24,"high":122.91,"low":119.68,"close":122.39,"volume":3042111,"rsi_14":11.79,"sma_20":129.85,"sma_60":138.51,"sma_120":142.37},{"date":"2026-09-30","open":122.97,"high":123.0,"low":121.74,"close":121.8,"volume":2248436,"rsi_14":12.63,"sma_20":129.13,"sma_60":137.98,"sma_120":142.13},{"date":"2026-10-01","open":121.34,"high":123.49,"low":120.6,"close":123.27,"volume":2164406},{"date":"2026-10-02","open":124.0,"high":125.36,"low":123.99,"close":124.45,"volume":1720758,"rsi_14":29.41,"sma_20":127.87,"sma_60":137.09,"sma_120":141.72},{"date":"2026-10-05","open":124.65,"high":126.31,"low":123.75,"close":125.04,"volume":1852199},{"date":"2026-10-06","open":125.73,"high":128.23,"low":125.47,"close":128.22,"volume":1619959,"rsi_14":43.4,"sma_20":126.86,"sma_60":136.3,"sma_120":141.37},{"date":"2026-10-07","open":128.11,"high":128.67,"low":127.05,"close":127.24,"volume":1391231,"rsi_14":41.87,"sma_20":126.42,"sma_60":135.94,"sma_120":141.21},{"date":"2026-10-08","open":126.95,"high":127.72,"low":126.11,"close":127.1,"volume":1296492,"rsi_14":46.01,"sma_20":126.06,"sma_60":135.6,"sma_120":141.04},{"date":"2026-10-09","open":126.83,"high":127.37,"low":126.52,"close":126.9,"volume":1176661,"rsi_14":52.45,"sma_20":125.77,"sma_60":135.24,"sma_120":140.89},{"date":"2026-10-12","open":127.15,"high":128.13,"low":126.5,"close":128.05,"volume":1397712,"rsi_14":58.1,"sma_20":125.62,"sma_60":134.9,"sma_120":140.76},{"date":"2026-10-13","open":128.6,"high":128.8,"low":126.08,"close":128.33,"volume":1254360,"rsi_14":69.76,"sma_20":125.52,"sma_60":134.61,"sma_120":140.63},{"date":"2026-10-14","open":128.21,"high":128.5,"low":126.6,"close":128.31,"volume":1476378,"rsi_14":79.36,"sma_20":125.4,"sma_60":134.33,"sma_120":140.47},{"date":"2026-10-15","open":130.16,"high":130.25,"low":127.72,"close":128.33,"volume":1214372,"rsi_14":78.78,"sma_20":125.29,"sma_60":133.99,"sma_120":140.32},{"date":"2026-10-16","open":128.67,"high":129.97,"low":128.07,"close":129.73,"volume":2104261,"rsi_14":84.86,"sma_20":125.35,"sma_60":133.69,"sma_120":140.18},{"date":"2026-10-19","open":129.14,"high":129.3,"low":126.51,"close":126.93,"volume":1901863},{"date":"2026-10-20","open":127.63,"high":129.6,"low":127.27,"close":129.32,"volume":1004231,"rsi_14":73.91,"sma_20":125.59,"sma_60":133.01,"sma_120":139.85},{"date":"2026-10-21","open":130.05,"high":130.13,"low":129.26,"close":129.65,"volume":1179137,"rsi_14":71.75,"sma_20":125.93,"sma_60":132.74,"sma_120":139.67},{"date":"2026-10-22","open":130.12,"high":133.12,"low":130.0,"close":133.06,"volume":1115942,"rsi_14":75.47,"sma_20":126.52,"sma_60":132.56,"sma_120":139.53}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.17,"pbr":2.25,"per":18.56,"roa":0.5,"roe":2.32,"grade":"C","comment":"PER 18.56배, ROE 2.32%","revenue":16244000000.0,"analysis":"PER 18.6배입니다. ROE 2.3%입니다. 시가총액 276.86억. 매출 162.44억, 영업이익 20.06억.","eps_basis":"TTM","debt_ratio":2.29154662935221,"market_cap":27688189280,"net_income":1319000000.0,"total_debt":27840000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.1,"total_assets":56234000000.0,"total_equity":12149000000.0,"profit_margin":8.12,"revenue_basis":"TTM","dividend_yield":3.07,"net_income_basis":"TTM","operating_income":2006000000.0,"operating_margin":12.35,"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 75 과매수 구간","D/E(유이자부채/자본총계) 2.3배로 재무 리스크"],"backtest_top3":[],"current_price":133.06,"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":93.14},{"date":"2016-10-25","close":93.99},{"date":"2016-10-26","close":93.9},{"date":"2016-10-27","close":93.69},{"date":"2016-10-28","close":93.94},{"date":"2016-10-31","close":96.01},{"date":"2016-11-01","close":94.29},{"date":"2016-11-02","close":93.18},{"date":"2016-11-03","close":93.27},{"date":"2016-11-04","close":93.09},{"date":"2016-11-07","close":95.29},{"date":"2016-11-08","close":96.15},{"date":"2016-11-09","close":92.37},{"date":"2016-11-10","close":91.28},{"date":"2016-11-11","close":90.97},{"date":"2016-11-14","close":91.38},{"date":"2016-11-15","close":93.39},{"date":"2016-11-16","close":91.96},{"date":"2016-11-17","close":91.68},{"date":"2016-11-18","close":91.22},{"date":"2016-11-21","close":92.28},{"date":"2016-11-22","close":93.83},{"date":"2016-11-23","close":92.66},{"date":"2016-11-25","close":94.03},{"date":"2016-11-28","close":95.8},{"date":"2016-11-29","close":95.8},{"date":"2016-11-30","close":93.09},{"date":"2016-12-01","close":93.61},{"date":"2016-12-02","close":95.13},{"date":"2016-12-05","close":95.08},{"date":"2016-12-06","close":95.19},{"date":"2016-12-07","close":96.9},{"date":"2016-12-08","close":96.19},{"date":"2016-12-09","close":97.45},{"date":"2016-12-12","close":98.42},{"date":"2016-12-13","close":98.91},{"date":"2016-12-14","close":96.91},{"date":"2016-12-15","close":96.69},{"date":"2016-12-16","close":98.2},{"date":"2016-12-19","close":98.28},{"date":"2016-12-20","close":98.62},{"date":"2016-12-21","close":98.21},{"date":"2016-12-22","close":98.51},{"date":"2016-12-23","close":98.74},{"date":"2016-12-27","close":98.65},{"date":"2016-12-28","close":97.93},{"date":"2016-12-29","close":98.93},{"date":"2016-12-30","close":98.51},{"date":"2017-01-03","close":98.21},{"date":"2017-01-04","close":98.47},{"date":"2017-01-05","close":98.6},{"date":"2017-01-06","close":98.86},{"date":"2017-01-09","close":97.88},{"date":"2017-01-10","close":97.43},{"date":"2017-01-11","close":98.41},{"date":"2017-01-12","close":98.37},{"date":"2017-01-13","close":98.3},{"date":"2017-01-17","close":99.2},{"date":"2017-01-18","close":98.89},{"date":"2017-01-19","close":98.14},{"date":"2017-01-20","close":98.4},{"date":"2017-01-23","close":98.03},{"date":"2017-01-24","close":97.96},{"date":"2017-01-25","close":97.94},{"date":"2017-01-26","close":98.22},{"date":"2017-01-27","close":97.1},{"date":"2017-01-30","close":97.15},{"date":"2017-01-31","close":98.64},{"date":"2017-02-01","close":97.93},{"date":"2017-02-02","close":98.95},{"date":"2017-02-03","close":99.01},{"date":"2017-02-06","close":98.11},{"date":"2017-02-07","close":98.4},{"date":"2017-02-08","close":98.73},{"date":"2017-02-09","close":97.21},{"date":"2017-02-10","close":97.36},{"date":"2017-02-13","close":98.07},{"date":"2017-02-14","close":98.21},{"date":"2017-02-15","close":97.96},{"date":"2017-02-16","close":98.67},{"date":"2017-02-17","close":98.12},{"date":"2017-02-21","close":98.95},{"date":"2017-02-22","close":99.29},{"date":"2017-02-23","close":100.08},{"date":"2017-02-24","close":101.09},{"date":"2017-02-27","close":100.6},{"date":"2017-02-28","close":101.38},{"date":"2017-03-01","close":100.92},{"date":"2017-03-02","close":101.54},{"date":"2017-03-03","close":101.13},{"date":"2017-03-06","close":101.66},{"date":"2017-03-07","close":101.55},{"date":"2017-03-08","close":100.11},{"date":"2017-03-09","close":99.72},{"date":"2017-03-10","close":100.26},{"date":"2017-03-13","close":100.61},{"date":"2017-03-14","close":100.49},{"date":"2017-03-15","close":102.56},{"date":"2017-03-16","close":100.21},{"date":"2017-03-17","close":100.9},{"date":"2017-03-20","close":100.23},{"date":"2017-03-21","close":101.47},{"date":"2017-03-22","close":101.88},{"date":"2017-03-23","close":101.6},{"date":"2017-03-24","close":102.17},{"date":"2017-03-27","close":101.89},{"date":"2017-03-28","close":101.7},{"date":"2017-03-29","close":101.78},{"date":"2017-03-30","close":101.27},{"date":"2017-03-31","close":102.11},{"date":"2017-04-03","close":101.66},{"date":"2017-04-04","close":102.24},{"date":"2017-04-05","close":103.13},{"date":"2017-04-06","close":102.97},{"date":"2017-04-07","close":102.97},{"date":"2017-04-10","close":103.2},{"date":"2017-04-11","close":103.13},{"date":"2017-04-12","close":103.96},{"date":"2017-04-13","close":103.51},{"date":"2017-04-17","close":104.44},{"date":"2017-04-18","close":104.42},{"date":"2017-04-19","close":103.84},{"date":"2017-04-20","close":103.44},{"date":"2017-04-21","close":103.95},{"date":"2017-04-24","close":104.45},{"date":"2017-04-25","close":104.28},{"date":"2017-04-26","close":104.44},{"date":"2017-04-27","close":105.07},{"date":"2017-04-28","close":104.59},{"date":"2017-05-01","close":103.94},{"date":"2017-05-02","close":104.26},{"date":"2017-05-03","close":103.84},{"date":"2017-05-04","close":104.19},{"date":"2017-05-05","close":104.54},{"date":"2017-05-08","close":104.49},{"date":"2017-05-09","close":103.97},{"date":"2017-05-10","close":104.62},{"date":"2017-05-11","close":104.76},{"date":"2017-05-12","close":105.42},{"date":"2017-05-15","close":105.95},{"date":"2017-05-16","close":104.8},{"date":"2017-05-17","close":105.17},{"date":"2017-05-18","close":105.34},{"date":"2017-05-19","close":106.03},{"date":"2017-05-22","close":107.04},{"date":"2017-05-23","close":107.37},{"date":"2017-05-24","close":107.92},{"date":"2017-05-25","close":108.98},{"date":"2017-05-26","close":108.88},{"date":"2017-05-30","close":109.15},{"date":"2017-05-31","close":109.52},{"date":"2017-06-01","close":110.41},{"date":"2017-06-02","close":110.93},{"date":"2017-06-05","close":110.21},{"date":"2017-06-06","close":110.16},{"date":"2017-06-07","close":110.63},{"date":"2017-06-08","close":108.98},{"date":"2017-06-09","close":108.98},{"date":"2017-06-12","close":108.97},{"date":"2017-06-13","close":109.41},{"date":"2017-06-14","close":110.49},{"date":"2017-06-15","close":110.56},{"date":"2017-06-16","close":111.19},{"date":"2017-06-19","close":110.9},{"date":"2017-06-20","close":111.02},{"date":"2017-06-21","close":110.13},{"date":"2017-06-22","close":109.58},{"date":"2017-06-23","close":108.89},{"date":"2017-06-26","close":109.4},{"date":"2017-06-27","close":107.67},{"date":"2017-06-28","close":106.24},{"date":"2017-06-29","close":105.92},{"date":"2017-06-30","close":105.79},{"date":"2017-07-03","close":105.54},{"date":"2017-07-05","close":105.44},{"date":"2017-07-06","close":105.17},{"date":"2017-07-07","close":105.26},{"date":"2017-07-10","close":104.93},{"date":"2017-07-11","close":104.68},{"date":"2017-07-12","close":105.59},{"date":"2017-07-13","close":104.89},{"date":"2017-07-14","close":105.39},{"date":"2017-07-17","close":106.08},{"date":"2017-07-18","close":105.75},{"date":"2017-07-19","close":105.94},{"date":"2017-07-20","close":106.77},{"date":"2017-07-21","close":107.94},{"date":"2017-07-24","close":106.37},{"date":"2017-07-25","close":106.3},{"date":"2017-07-26","close":107.38},{"date":"2017-07-27","close":107.35},{"date":"2017-07-28","close":106.72},{"date":"2017-07-31","close":107.06},{"date":"2017-08-01","close":106.99},{"date":"2017-08-02","close":107.6},{"date":"2017-08-03","close":108.87},{"date":"2017-08-04","close":108.94},{"date":"2017-08-07","close":108.93},{"date":"2017-08-08","close":109.4},{"date":"2017-08-09","close":108.53},{"date":"2017-08-10","close":109.06},{"date":"2017-08-11","close":107.87},{"date":"2017-08-14","close":109.05},{"date":"2017-08-15","close":109.17},{"date":"2017-08-16","close":109.88},{"date":"2017-08-17","close":109.9},{"date":"2017-08-18","close":110.63},{"date":"2017-08-21","close":110.89},{"date":"2017-08-22","close":111.37},{"date":"2017-08-23","close":111.89},{"date":"2017-08-24","close":111.74},{"date":"2017-08-25","close":111.5},{"date":"2017-08-28","close":112.14},{"date":"2017-08-29","close":112.11},{"date":"2017-08-30","close":111.97},{"date":"2017-08-31","close":112.32},{"date":"2017-09-01","close":112.12},{"date":"2017-09-05","close":112.77},{"date":"2017-09-06","close":111.68},{"date":"2017-09-07","close":111.86},{"date":"2017-09-08","close":112.84},{"date":"2017-09-11","close":113.51},{"date":"2017-09-12","close":111.29},{"date":"2017-09-13","close":110.23},{"date":"2017-09-14","close":111.58},{"date":"2017-09-15","close":111.45},{"date":"2017-09-18","close":110.53},{"date":"2017-09-19","close":110.18},{"date":"2017-09-20","close":108.88},{"date":"2017-09-21","close":109.02},{"date":"2017-09-22","close":108.38},{"date":"2017-09-25","close":109.74},{"date":"2017-09-26","close":109.53},{"date":"2017-09-27","close":107.24},{"date":"2017-09-28","close":107.66},{"date":"2017-09-29","close":107.36},{"date":"2017-10-02","close":107.37},{"date":"2017-10-03","close":106.6},{"date":"2017-10-04","close":107.55},{"date":"2017-10-05","close":107.75},{"date":"2017-10-06","close":107.68},{"date":"2017-10-09","close":107.93},{"date":"2017-10-10","close":109.29},{"date":"2017-10-11","close":109.7},{"date":"2017-10-12","close":110.67},{"date":"2017-10-13","close":109.89},{"date":"2017-10-16","close":109.63},{"date":"2017-10-17","close":110.16},{"date":"2017-10-18","close":110.55},{"date":"2017-10-19","close":112.14},{"date":"2017-10-20","close":112.24},{"date":"2017-10-23","close":113.05},{"date":"2017-10-24","close":112.7},{"date":"2017-10-25","close":110.79},{"date":"2017-10-26","close":110.12},{"date":"2017-10-27","close":110.83},{"date":"2017-10-30","close":110.34},{"date":"2017-10-31","close":110.46},{"date":"2017-11-01","close":110.28},{"date":"2017-11-02","close":110.8},{"date":"2017-11-03","close":110.9},{"date":"2017-11-06","close":111.58},{"date":"2017-11-07","close":112.81},{"date":"2017-11-08","close":113.19},{"date":"2017-11-09","close":113.22},{"date":"2017-11-10","close":112.45},{"date":"2017-11-13","close":114.24},{"date":"2017-11-14","close":115.58},{"date":"2017-11-15","close":114.47},{"date":"2017-11-16","close":113.99},{"date":"2017-11-17","close":112.92},{"date":"2017-11-20","close":112.23},{"date":"2017-11-21","close":112.64},{"date":"2017-11-22","close":112.62},{"date":"2017-11-24","close":112.65},{"date":"2017-11-27","close":113.64},{"date":"2017-11-28","close":114.34},{"date":"2017-11-29","close":114.56},{"date":"2017-11-30","close":115.57},{"date":"2017-12-01","close":115.21},{"date":"2017-12-04","close":115.53},{"date":"2017-12-05","close":114.35},{"date":"2017-12-06","close":115.0},{"date":"2017-12-07","close":115.07},{"date":"2017-12-08","close":115.49},{"date":"2017-12-11","close":115.99},{"date":"2017-12-12","close":114.01},{"date":"2017-12-13","close":113.82},{"date":"2017-12-14","close":113.62},{"date":"2017-12-15","close":113.23},{"date":"2017-12-18","close":111.16},{"date":"2017-12-19","close":109.01},{"date":"2017-12-20","close":108.25},{"date":"2017-12-21","close":108.25},{"date":"2017-12-22","close":108.72},{"date":"2017-12-26","close":108.13},{"date":"2017-12-27","close":108.74},{"date":"2017-12-28","close":109.61},{"date":"2017-12-29","close":109.46},{"date":"2018-01-02","close":69.5642},{"date":"2018-01-03","close":69.3397},{"date":"2018-01-04","close":68.1851},{"date":"2018-01-05","close":68.121},{"date":"2018-01-08","close":68.6213},{"date":"2018-01-09","close":67.7874},{"date":"2018-01-10","close":67.1203},{"date":"2018-01-11","close":66.6649},{"date":"2018-01-12","close":66.6585},{"date":"2018-01-16","close":66.7996},{"date":"2018-01-17","close":66.7675},{"date":"2018-01-18","close":66.3698},{"date":"2018-01-19","close":66.1646},{"date":"2018-01-22","close":66.2993},{"date":"2018-01-23","close":67.1396},{"date":"2018-01-24","close":66.9856},{"date":"2018-01-25","close":67.967},{"date":"2018-01-26","close":67.6719},{"date":"2018-01-29","close":66.9599},{"date":"2018-01-30","close":66.8637},{"date":"2018-01-31","close":67.7617},{"date":"2018-02-01","close":66.8509},{"date":"2018-02-02","close":66.248},{"date":"2018-02-05","close":65.4269},{"date":"2018-02-06","close":63.7335},{"date":"2018-02-07","close":63.6757},{"date":"2018-02-08","close":63.1754},{"date":"2018-02-09","close":64.8239},{"date":"2018-02-12","close":64.9458},{"date":"2018-02-13","close":65.5616},{"date":"2018-02-14","close":64.933},{"date":"2018-02-15","close":66.1646},{"date":"2018-02-16","close":67.4923},{"date":"2018-02-20","close":66.1966},{"date":"2018-02-21","close":65.3628},{"date":"2018-02-22","close":65.3371},{"date":"2018-02-23","close":67.1588},{"date":"2018-02-26","close":66.5558},{"date":"2018-02-27","close":65.4462},{"date":"2018-02-28","close":64.6443},{"date":"2018-03-01","close":64.6123},{"date":"2018-03-02","close":64.6508},{"date":"2018-03-05","close":65.7925},{"date":"2018-03-06","close":64.9138},{"date":"2018-03-07","close":64.0927},{"date":"2018-03-08","close":64.4006},{"date":"2018-03-09","close":64.484},{"date":"2018-03-12","close":64.7277},{"date":"2018-03-13","close":64.7406},{"date":"2018-03-14","close":65.2794},{"date":"2018-03-15","close":65.2473},{"date":"2018-03-16","close":66.1745},{"date":"2018-03-19","close":66.1228},{"date":"2018-03-20","close":66.0969},{"date":"2018-03-21","close":66.3428},{"date":"2018-03-22","close":66.3557},{"date":"2018-03-23","close":65.411},{"date":"2018-03-26","close":66.0775},{"date":"2018-03-27","close":67.171},{"date":"2018-03-28","close":67.2939},{"date":"2018-03-29","close":67.5528},{"date":"2018-04-02","close":67.0804},{"date":"2018-04-03","close":67.5657},{"date":"2018-04-04","close":67.2228},{"date":"2018-04-05","close":67.7016},{"date":"2018-04-06","close":67.3328},{"date":"2018-04-09","close":67.5139},{"date":"2018-04-10","close":67.0092},{"date":"2018-04-11","close":66.8669},{"date":"2018-04-12","close":66.0645},{"date":"2018-04-13","close":66.2845},{"date":"2018-04-16","close":67.0416},{"date":"2018-04-17","close":67.611},{"date":"2018-04-18","close":67.3004},{"date":"2018-04-19","close":67.1257},{"date":"2018-04-20","close":66.4722},{"date":"2018-04-23","close":66.8604},{"date":"2018-04-24","close":67.4234},{"date":"2018-04-25","close":67.3004},{"date":"2018-04-26","close":67.831},{"date":"2018-04-27","close":68.3616},{"date":"2018-04-30","close":68.1998},{"date":"2018-05-01","close":67.941},{"date":"2018-05-02","close":67.7792},{"date":"2018-05-03","close":67.6822},{"date":"2018-05-04","close":67.7339},{"date":"2018-05-07","close":67.391},{"date":"2018-05-08","close":65.4175},{"date":"2018-05-09","close":64.861},{"date":"2018-05-10","close":65.5663},{"date":"2018-05-11","close":66.291},{"date":"2018-05-14","close":66.1875},{"date":"2018-05-15","close":65.6569},{"date":"2018-05-16","close":65.0098},{"date":"2018-05-17","close":64.2657},{"date":"2018-05-18","close":64.6539},{"date":"2018-05-21","close":64.6863},{"date":"2018-05-22","close":64.7834},{"date":"2018-05-23","close":65.631},{"date":"2018-05-24","close":66.084},{"date":"2018-05-25","close":66.1163},{"date":"2018-05-29","close":66.0645},{"date":"2018-05-30","close":66.291},{"date":"2018-05-31","close":66.2781},{"date":"2018-06-01","close":65.3722},{"date":"2018-06-04","close":64.7316},{"date":"2018-06-05","close":64.2463},{"date":"2018-06-06","close":62.7257},{"date":"2018-06-07","close":62.7904},{"date":"2018-06-08","close":62.7451},{"date":"2018-06-11","close":61.2763},{"date":"2018-06-12","close":62.4345},{"date":"2018-06-13","close":62.1692},{"date":"2018-06-14","close":62.7969},{"date":"2018-06-15","close":63.38},{"date":"2018-06-18","close":63.602},{"date":"2018-06-19","close":64.7121},{"date":"2018-06-20","close":64.8362},{"date":"2018-06-21","close":65.3455},{"date":"2018-06-22","close":65.5937},{"date":"2018-06-25","close":67.1217},{"date":"2018-06-26","close":67.3894},{"date":"2018-06-27","close":68.0294},{"date":"2018-06-28","close":67.8727},{"date":"2018-06-29","close":67.6702},{"date":"2018-07-02","close":68.2971},{"date":"2018-07-03","close":68.5779},{"date":"2018-07-05","close":69.4333},{"date":"2018-07-06","close":69.8904},{"date":"2018-07-09","close":67.3568},{"date":"2018-07-10","close":67.9118},{"date":"2018-07-11","close":68.9958},{"date":"2018-07-12","close":69.1656},{"date":"2018-07-13","close":69.3419},{"date":"2018-07-16","close":69.4137},{"date":"2018-07-17","close":69.466},{"date":"2018-07-18","close":69.257},{"date":"2018-07-19","close":70.1124},{"date":"2018-07-20","close":69.6096},{"date":"2018-07-23","close":69.4986},{"date":"2018-07-24","close":69.688},{"date":"2018-07-25","close":70.7197},{"date":"2018-07-26","close":71.0593},{"date":"2018-07-27","close":70.9222},{"date":"2018-07-30","close":70.3802},{"date":"2018-07-31","close":70.8764},{"date":"2018-08-01","close":70.4193},{"date":"2018-08-02","close":70.9809},{"date":"2018-08-03","close":71.8951},{"date":"2018-08-06","close":72.1563},{"date":"2018-08-07","close":72.0584},{"date":"2018-08-08","close":71.9343},{"date":"2018-08-09","close":72.3},{"date":"2018-08-10","close":72.0518},{"date":"2018-08-13","close":72.3457},{"date":"2018-08-14","close":72.5089},{"date":"2018-08-15","close":73.3121},{"date":"2018-08-16","close":73.9063},{"date":"2018-08-17","close":74.1937},{"date":"2018-08-20","close":73.9847},{"date":"2018-08-21","close":73.606},{"date":"2018-08-22","close":72.633},{"date":"2018-08-23","close":72.7636},{"date":"2018-08-24","close":73.0705},{"date":"2018-08-27","close":72.7048},{"date":"2018-08-28","close":72.3065},{"date":"2018-08-29","close":72.6591},{"date":"2018-08-30","close":73.0444},{"date":"2018-08-31","close":72.5742},{"date":"2018-09-04","close":72.9203},{"date":"2018-09-05","close":73.9651},{"date":"2018-09-06","close":74.4418},{"date":"2018-09-07","close":73.7627},{"date":"2018-09-10","close":74.05},{"date":"2018-09-11","close":73.9325},{"date":"2018-09-12","close":73.8019},{"date":"2018-09-13","close":74.2851},{"date":"2018-09-14","close":73.9054},{"date":"2018-09-17","close":73.9317},{"date":"2018-09-18","close":74.0436},{"date":"2018-09-19","close":71.7929},{"date":"2018-09-20","close":71.8521},{"date":"2018-09-21","close":71.7797},{"date":"2018-09-24","close":71.4111},{"date":"2018-09-25","close":70.7399},{"date":"2018-09-26","close":70.0818},{"date":"2018-09-27","close":70.6872},{"date":"2018-09-28","close":71.8192},{"date":"2018-10-01","close":71.7534},{"date":"2018-10-02","close":72.8919},{"date":"2018-10-03","close":71.4901},{"date":"2018-10-04","close":71.9837},{"date":"2018-10-05","close":73.4578},{"date":"2018-10-08","close":74.0962},{"date":"2018-10-09","close":74.7872},{"date":"2018-10-10","close":74.1949},{"date":"2018-10-11","close":72.7734},{"date":"2018-10-12","close":72.4839},{"date":"2018-10-15","close":72.4707},{"date":"2018-10-16","close":73.2078},{"date":"2018-10-17","close":73.2407},{"date":"2018-10-18","close":73.1551},{"date":"2018-10-19","close":74.3265},{"date":"2018-10-22","close":73.9054},{"date":"2018-10-23","close":73.6684},{"date":"2018-10-24","close":77.4591},{"date":"2018-10-25","close":75.7151},{"date":"2018-10-26","close":74.2673},{"date":"2018-10-29","close":74.7807},{"date":"2018-10-30","close":75.261},{"date":"2018-10-31","close":73.9712},{"date":"2018-11-01","close":73.7672},{"date":"2018-11-02","close":73.2999},{"date":"2018-11-05","close":74.603},{"date":"2018-11-06","close":75.577},{"date":"2018-11-07","close":76.4325},{"date":"2018-11-08","close":76.5904},{"date":"2018-11-09","close":77.7487},{"date":"2018-11-12","close":78.3476},{"date":"2018-11-13","close":78.9399},{"date":"2018-11-14","close":78.5055},{"date":"2018-11-15","close":78.5187},{"date":"2018-11-16","close":78.3344},{"date":"2018-11-19","close":78.4529},{"date":"2018-11-20","close":77.9856},{"date":"2018-11-21","close":76.834},{"date":"2018-11-23","close":76.7813},{"date":"2018-11-26","close":76.801},{"date":"2018-11-27","close":77.3275},{"date":"2018-11-28","close":77.2617},{"date":"2018-11-29","close":77.4394},{"date":"2018-11-30","close":78.8017},{"date":"2018-12-03","close":78.42},{"date":"2018-12-04","close":78.4265},{"date":"2018-12-06","close":78.5714},{"date":"2018-12-07","close":78.6569},{"date":"2018-12-10","close":78.5187},{"date":"2018-12-11","close":78.8872},{"date":"2018-12-12","close":78.1436},{"date":"2018-12-13","close":78.8543},{"date":"2018-12-14","close":78.4198},{"date":"2018-12-17","close":75.7134},{"date":"2018-12-18","close":75.3751},{"date":"2018-12-19","close":75.4945},{"date":"2018-12-20","close":75.9787},{"date":"2018-12-21","close":75.6537},{"date":"2018-12-24","close":72.2707},{"date":"2018-12-26","close":72.735},{"date":"2018-12-27","close":73.0733},{"date":"2018-12-28","close":73.0402},{"date":"2018-12-31","close":73.1662},{"date":"2019-01-02","close":71.5676},{"date":"2019-01-03","close":71.8661},{"date":"2019-01-04","close":72.9606},{"date":"2019-01-07","close":72.7151},{"date":"2019-01-08","close":73.3586},{"date":"2019-01-09","close":73.0136},{"date":"2019-01-10","close":74.0948},{"date":"2019-01-11","close":74.201},{"date":"2019-01-14","close":72.934},{"date":"2019-01-15","close":73.7964},{"date":"2019-01-16","close":74.1148},{"date":"2019-01-17","close":75.0832},{"date":"2019-01-18","close":74.9439},{"date":"2019-01-22","close":74.9838},{"date":"2019-01-23","close":75.7997},{"date":"2019-01-24","close":76.6156},{"date":"2019-01-25","close":75.7068},{"date":"2019-01-28","close":75.6869},{"date":"2019-01-29","close":76.2375},{"date":"2019-01-30","close":76.4763},{"date":"2019-01-31","close":78.1081},{"date":"2019-02-01","close":77.8494},{"date":"2019-02-04","close":77.8692},{"date":"2019-02-05","close":77.8096},{"date":"2019-02-06","close":77.6636},{"date":"2019-02-07","close":78.4729},{"date":"2019-02-08","close":78.6454},{"date":"2019-02-11","close":78.9638},{"date":"2019-02-12","close":79.2623},{"date":"2019-02-13","close":79.1694},{"date":"2019-02-14","close":79.0766},{"date":"2019-02-15","close":79.4746},{"date":"2019-02-19","close":79.9389},{"date":"2019-02-20","close":80.7747},{"date":"2019-02-21","close":81.4181},{"date":"2019-02-22","close":82.0682},{"date":"2019-02-25","close":81.4712},{"date":"2019-02-26","close":81.1263},{"date":"2019-02-27","close":81.1661},{"date":"2019-02-28","close":81.9621},{"date":"2019-03-01","close":81.5243},{"date":"2019-03-04","close":81.6636},{"date":"2019-03-05","close":81.4314},{"date":"2019-03-06","close":81.1793},{"date":"2019-03-07","close":81.2589},{"date":"2019-03-08","close":81.7233},{"date":"2019-03-11","close":82.0483},{"date":"2019-03-12","close":82.2937},{"date":"2019-03-13","close":82.3601},{"date":"2019-03-14","close":82.506},{"date":"2019-03-15","close":82.8703},{"date":"2019-03-18","close":82.4425},{"date":"2019-03-19","close":81.6404},{"date":"2019-03-20","close":81.8142},{"date":"2019-03-21","close":82.3757},{"date":"2019-03-22","close":83.4786},{"date":"2019-03-25","close":83.6256},{"date":"2019-03-26","close":84.1603},{"date":"2019-03-27","close":83.6791},{"date":"2019-03-28","close":82.7366},{"date":"2019-03-29","close":83.3783},{"date":"2019-04-01","close":82.75},{"date":"2019-04-02","close":82.8168},{"date":"2019-04-03","close":82.5294},{"date":"2019-04-04","close":82.0949},{"date":"2019-04-05","close":82.8703},{"date":"2019-04-08","close":81.9612},{"date":"2019-04-09","close":82.369},{"date":"2019-04-10","close":82.2219},{"date":"2019-04-11","close":82.8302},{"date":"2019-04-12","close":83.1644},{"date":"2019-04-15","close":83.1911},{"date":"2019-04-16","close":82.0883},{"date":"2019-04-17","close":82.0883},{"date":"2019-04-18","close":82.3556},{"date":"2019-04-22","close":82.0281},{"date":"2019-04-23","close":82.3088},{"date":"2019-04-24","close":82.9104},{"date":"2019-04-25","close":82.9973},{"date":"2019-04-26","close":83.1109},{"date":"2019-04-29","close":82.6296},{"date":"2019-04-30","close":84.0267},{"date":"2019-05-01","close":82.8903},{"date":"2019-05-02","close":82.9639},{"date":"2019-05-03","close":83.6991},{"date":"2019-05-06","close":83.6055},{"date":"2019-05-07","close":83.2647},{"date":"2019-05-08","close":82.2353},{"date":"2019-05-09","close":82.6163},{"date":"2019-05-10","close":84.2071},{"date":"2019-05-13","close":85.163},{"date":"2019-05-14","close":84.3074},{"date":"2019-05-15","close":84.0066},{"date":"2019-05-16","close":84.7285},{"date":"2019-05-17","close":85.1897},{"date":"2019-05-20","close":85.1429},{"date":"2019-05-21","close":85.0293},{"date":"2019-05-22","close":85.7512},{"date":"2019-05-23","close":86.4463},{"date":"2019-05-24","close":86.0854},{"date":"2019-05-28","close":84.1269},{"date":"2019-05-29","close":83.3783},{"date":"2019-05-30","close":83.0307},{"date":"2019-05-31","close":83.8662},{"date":"2019-06-03","close":84.782},{"date":"2019-06-04","close":84.4812},{"date":"2019-06-05","close":86.3126},{"date":"2019-06-06","close":86.6067},{"date":"2019-06-07","close":85.945},{"date":"2019-06-10","close":85.7111},{"date":"2019-06-11","close":85.3033},{"date":"2019-06-12","close":86.326},{"date":"2019-06-13","close":86.1388},{"date":"2019-06-14","close":87.2263},{"date":"2019-06-17","close":87.361},{"date":"2019-06-18","close":86.8425},{"date":"2019-06-19","close":87.8525},{"date":"2019-06-20","close":88.3306},{"date":"2019-06-21","close":88.2835},{"date":"2019-06-24","close":88.6067},{"date":"2019-06-25","close":87.6842},{"date":"2019-06-26","close":85.8325},{"date":"2019-06-27","close":85.8931},{"date":"2019-06-28","close":86.1086},{"date":"2019-07-01","close":86.3779},{"date":"2019-07-02","close":87.4283},{"date":"2019-07-03","close":88.27},{"date":"2019-07-05","close":88.1219},{"date":"2019-07-08","close":88.2296},{"date":"2019-07-09","close":88.3575},{"date":"2019-07-10","close":88.5865},{"date":"2019-07-11","close":88.6269},{"date":"2019-07-12","close":87.8054},{"date":"2019-07-15","close":87.5293},{"date":"2019-07-16","close":87.2331},{"date":"2019-07-17","close":87.5899},{"date":"2019-07-18","close":88.4518},{"date":"2019-07-19","close":86.7213},{"date":"2019-07-22","close":86.6001},{"date":"2019-07-23","close":86.3038},{"date":"2019-07-24","close":85.9941},{"date":"2019-07-25","close":86.2297},{"date":"2019-07-26","close":87.1118},{"date":"2019-07-29","close":86.8492},{"date":"2019-07-30","close":86.1557},{"date":"2019-07-31","close":85.5901},{"date":"2019-08-01","close":86.8964},{"date":"2019-08-02","close":86.6338},{"date":"2019-08-05","close":85.4621},{"date":"2019-08-06","close":86.0682},{"date":"2019-08-07","close":86.3105},{"date":"2019-08-08","close":87.058},{"date":"2019-08-09","close":87.1118},{"date":"2019-08-12","close":86.2365},{"date":"2019-08-13","close":86.3442},{"date":"2019-08-14","close":84.9504},{"date":"2019-08-15","close":86.6338},{"date":"2019-08-16","close":87.058},{"date":"2019-08-19","close":88.068},{"date":"2019-08-20","close":87.2465},{"date":"2019-08-21","close":87.8795},{"date":"2019-08-22","close":87.7044},{"date":"2019-08-23","close":86.452},{"date":"2019-08-26","close":87.6371},{"date":"2019-08-27","close":87.8054},{"date":"2019-08-28","close":87.2196},{"date":"2019-08-29","close":87.5226},{"date":"2019-08-30","close":87.3071},{"date":"2019-09-03","close":88.802},{"date":"2019-09-04","close":88.9232},{"date":"2019-09-05","close":87.4754},{"date":"2019-09-06","close":86.7819},{"date":"2019-09-09","close":86.1692},{"date":"2019-09-10","close":86.5732},{"date":"2019-09-11","close":87.031},{"date":"2019-09-12","close":87.0176},{"date":"2019-09-13","close":87.1159},{"date":"2019-09-16","close":88.2148},{"date":"2019-09-17","close":88.6693},{"date":"2019-09-18","close":89.2865},{"date":"2019-09-19","close":89.4493},{"date":"2019-09-20","close":89.7342},{"date":"2019-09-23","close":89.1916},{"date":"2019-09-24","close":90.6771},{"date":"2019-09-25","close":90.7585},{"date":"2019-09-26","close":90.5143},{"date":"2019-09-27","close":89.8699},{"date":"2019-09-30","close":90.1887},{"date":"2019-10-01","close":90.3447},{"date":"2019-10-02","close":89.0084},{"date":"2019-10-03","close":88.5947},{"date":"2019-10-04","close":89.7003},{"date":"2019-10-07","close":89.8428},{"date":"2019-10-08","close":88.303},{"date":"2019-10-09","close":88.0859},{"date":"2019-10-10","close":88.3776},{"date":"2019-10-11","close":88.1063},{"date":"2019-10-14","close":86.8989},{"date":"2019-10-15","close":87.5229},{"date":"2019-10-16","close":87.6789},{"date":"2019-10-17","close":87.8282},{"date":"2019-10-18","close":86.3766},{"date":"2019-10-21","close":87.6382},{"date":"2019-10-22","close":87.489},{"date":"2019-10-23","close":87.7196},{"date":"2019-10-24","close":87.5772},{"date":"2019-10-25","close":86.9667},{"date":"2019-10-28","close":85.2506},{"date":"2019-10-29","close":85.8678},{"date":"2019-10-30","close":86.1459},{"date":"2019-10-31","close":86.363},{"date":"2019-11-01","close":86.1459},{"date":"2019-11-04","close":84.83},{"date":"2019-11-05","close":83.9143},{"date":"2019-11-06","close":84.0432},{"date":"2019-11-07","close":82.6051},{"date":"2019-11-08","close":81.7301},{"date":"2019-11-11","close":81.8794},{"date":"2019-11-12","close":81.7844},{"date":"2019-11-13","close":83.1749},{"date":"2019-11-14","close":83.9143},{"date":"2019-11-15","close":84.0025},{"date":"2019-11-18","close":83.7718},{"date":"2019-11-19","close":83.86},{"date":"2019-11-20","close":84.1788},{"date":"2019-11-21","close":83.6837},{"date":"2019-11-22","close":83.7312},{"date":"2019-11-25","close":84.1653},{"date":"2019-11-26","close":84.2806},{"date":"2019-11-27","close":84.769},{"date":"2019-11-29","close":84.7486},{"date":"2019-12-02","close":83.6905},{"date":"2019-12-03","close":84.1178},{"date":"2019-12-04","close":84.9657},{"date":"2019-12-05","close":85.0335},{"date":"2019-12-06","close":84.9453},{"date":"2019-12-09","close":84.9928},{"date":"2019-12-10","close":84.7351},{"date":"2019-12-11","close":85.0199},{"date":"2019-12-12","close":84.7418},{"date":"2019-12-13","close":85.3867},{"date":"2019-12-16","close":87.1784},{"date":"2019-12-17","close":87.9922},{"date":"2019-12-18","close":88.4231},{"date":"2019-12-19","close":88.6692},{"date":"2019-12-20","close":88.806},{"date":"2019-12-23","close":88.0538},{"date":"2019-12-24","close":87.6435},{"date":"2019-12-26","close":87.9102},{"date":"2019-12-27","close":88.1358},{"date":"2019-12-30","close":88.2316},{"date":"2019-12-31","close":88.8129},{"date":"2020-01-02","close":88.0127},{"date":"2020-01-03","close":88.2247},{"date":"2020-01-06","close":88.2042},{"date":"2020-01-07","close":87.9102},{"date":"2020-01-08","close":87.8623},{"date":"2020-01-09","close":87.9854},{"date":"2020-01-10","close":88.1769},{"date":"2020-01-13","close":88.6214},{"date":"2020-01-14","close":89.0795},{"date":"2020-01-15","close":90.2626},{"date":"2020-01-16","close":90.8986},{"date":"2020-01-17","close":91.5209},{"date":"2020-01-21","close":91.5893},{"date":"2020-01-22","close":90.6935},{"date":"2020-01-23","close":91.5688},{"date":"2020-01-24","close":90.7892},{"date":"2020-01-27","close":90.4678},{"date":"2020-01-28","close":90.584},{"date":"2020-01-29","close":90.2353},{"date":"2020-01-30","close":91.0559},{"date":"2020-01-31","close":90.6866},{"date":"2020-02-03","close":91.4867},{"date":"2020-02-04","close":91.0217},{"date":"2020-02-05","close":91.9449},{"date":"2020-02-06","close":91.7808},{"date":"2020-02-07","close":91.3705},{"date":"2020-02-10","close":91.2679},{"date":"2020-02-11","close":91.6509},{"date":"2020-02-12","close":91.4662},{"date":"2020-02-13","close":91.3295},{"date":"2020-02-14","close":91.6509},{"date":"2020-02-18","close":92.0817},{"date":"2020-02-19","close":91.6851},{"date":"2020-02-20","close":91.603},{"date":"2020-02-21","close":92.2937},{"date":"2020-02-24","close":90.8576},{"date":"2020-02-25","close":87.6161},{"date":"2020-02-26","close":85.2978},{"date":"2020-02-27","close":80.7023},{"date":"2020-02-28","close":76.3666},{"date":"2020-03-02","close":79.7654},{"date":"2020-03-03","close":77.2898},{"date":"2020-03-04","close":81.5913},{"date":"2020-03-05","close":79.5055},{"date":"2020-03-06","close":79.4098},{"date":"2020-03-09","close":70.1161},{"date":"2020-03-10","close":73.8637},{"date":"2020-03-11","close":71.1966},{"date":"2020-03-12","close":62.3543},{"date":"2020-03-13","close":66.6924},{"date":"2020-03-16","close":57.4188},{"date":"2020-03-17","close":61.1185},{"date":"2020-03-18","close":53.2488},{"date":"2020-03-19","close":59.0647},{"date":"2020-03-20","close":57.398},{"date":"2020-03-23","close":53.1174},{"date":"2020-03-24","close":59.8323},{"date":"2020-03-25","close":63.9538},{"date":"2020-03-26","close":67.7573},{"date":"2020-03-27","close":67.4461},{"date":"2020-03-30","close":68.7601},{"date":"2020-03-31","close":65.6758},{"date":"2020-04-01","close":60.9111},{"date":"2020-04-02","close":61.6648},{"date":"2020-04-03","close":60.2541},{"date":"2020-04-06","close":66.4157},{"date":"2020-04-07","close":67.3908},{"date":"2020-04-08","close":71.8098},{"date":"2020-04-09","close":76.9341},{"date":"2020-04-13","close":75.1292},{"date":"2020-04-14","close":74.9217},{"date":"2020-04-15","close":72.4737},{"date":"2020-04-16","close":70.24},{"date":"2020-04-17","close":73.1998},{"date":"2020-04-20","close":69.6798},{"date":"2020-04-21","close":68.5595},{"date":"2020-04-22","close":70.7863},{"date":"2020-04-23","close":69.8527},{"date":"2020-04-24","close":71.2427},{"date":"2020-04-27","close":71.0076},{"date":"2020-04-28","close":73.5248},{"date":"2020-04-29","close":74.1956},{"date":"2020-04-30","close":71.7406},{"date":"2020-05-01","close":69.6245},{"date":"2020-05-04","close":69.7282},{"date":"2020-05-05","close":70.8209},{"date":"2020-05-06","close":69.5069},{"date":"2020-05-07","close":68.2691},{"date":"2020-05-08","close":70.0256},{"date":"2020-05-11","close":68.276},{"date":"2020-05-12","close":68.6425},{"date":"2020-05-13","close":66.3604},{"date":"2020-05-14","close":67.7712},{"date":"2020-05-15","close":67.3217},{"date":"2020-05-18","close":71.3949},{"date":"2020-05-19","close":71.1321},{"date":"2020-05-20","close":71.4018},{"date":"2020-05-21","close":69.8734},{"date":"2020-05-22","close":70.6203},{"date":"2020-05-26","close":72.854},{"date":"2020-05-27","close":73.6493},{"date":"2020-05-28","close":74.5206},{"date":"2020-05-29","close":74.3892},{"date":"2020-06-01","close":74.9771},{"date":"2020-06-02","close":76.3532},{"date":"2020-06-03","close":78.172},{"date":"2020-06-04","close":76.8511},{"date":"2020-06-05","close":79.4375},{"date":"2020-06-08","close":81.194},{"date":"2020-06-09","close":79.5274},{"date":"2020-06-10","close":78.1028},{"date":"2020-06-11","close":72.612},{"date":"2020-06-12","close":73.3682},{"date":"2020-06-15","close":74.0316},{"date":"2020-06-16","close":75.4002},{"date":"2020-06-17","close":74.8416},{"date":"2020-06-18","close":75.2256},{"date":"2020-06-19","close":72.4535},{"date":"2020-06-22","close":74.5413},{"date":"2020-06-23","close":74.8974},{"date":"2020-06-24","close":73.5079},{"date":"2020-06-25","close":73.2635},{"date":"2020-06-26","close":72.7048},{"date":"2020-06-29","close":74.4086},{"date":"2020-06-30","close":75.065},{"date":"2020-07-01","close":76.8107},{"date":"2020-07-02","close":76.7898},{"date":"2020-07-06","close":75.7144},{"date":"2020-07-07","close":74.7787},{"date":"2020-07-08","close":75.3443},{"date":"2020-07-09","close":74.4855},{"date":"2020-07-10","close":75.072},{"date":"2020-07-13","close":75.7703},{"date":"2020-07-14","close":75.9588},{"date":"2020-07-15","close":76.2521},{"date":"2020-07-16","close":76.6012},{"date":"2020-07-17","close":77.8651},{"date":"2020-07-20","close":76.2591},{"date":"2020-07-21","close":77.5858},{"date":"2020-07-22","close":79.9181},{"date":"2020-07-23","close":80.2672},{"date":"2020-07-24","close":80.0019},{"date":"2020-07-27","close":79.6108},{"date":"2020-07-28","close":80.0437},{"date":"2020-07-29","close":80.4557},{"date":"2020-07-30","close":80.0926},{"date":"2020-07-31","close":80.7421},{"date":"2020-08-03","close":79.5131},{"date":"2020-08-04","close":80.749},{"date":"2020-08-05","close":80.6513},{"date":"2020-08-06","close":81.6568},{"date":"2020-08-07","close":82.9975},{"date":"2020-08-10","close":83.9541},{"date":"2020-08-11","close":81.971},{"date":"2020-08-12","close":82.9626},{"date":"2020-08-13","close":82.5087},{"date":"2020-08-14","close":82.1945},{"date":"2020-08-17","close":81.7266},{"date":"2020-08-18","close":81.3705},{"date":"2020-08-19","close":81.7126},{"date":"2020-08-20","close":80.6233},{"date":"2020-08-21","close":80.8817},{"date":"2020-08-24","close":82.376},{"date":"2020-08-25","close":81.6987},{"date":"2020-08-26","close":80.8188},{"date":"2020-08-27","close":81.7126},{"date":"2020-08-28","close":82.2992},{"date":"2020-08-31","close":82.8648},{"date":"2020-09-01","close":82.2503},{"date":"2020-09-02","close":84.1147},{"date":"2020-09-03","close":83.179},{"date":"2020-09-04","close":82.9626},{"date":"2020-09-08","close":82.4528},{"date":"2020-09-09","close":83.591},{"date":"2020-09-10","close":82.3411},{"date":"2020-09-11","close":82.7042},{"date":"2020-09-14","close":84.0589},{"date":"2020-09-15","close":82.788},{"date":"2020-09-16","close":83.1232},{"date":"2020-09-17","close":81.6009},{"date":"2020-09-18","close":78.9123},{"date":"2020-09-21","close":78.3981},{"date":"2020-09-22","close":78.8982},{"date":"2020-09-23","close":78.8207},{"date":"2020-09-24","close":79.5885},{"date":"2020-09-25","close":80.8071},{"date":"2020-09-28","close":80.8705},{"date":"2020-09-29","close":80.5817},{"date":"2020-09-30","close":81.0325},{"date":"2020-10-01","close":79.9055},{"date":"2020-10-02","close":80.4126},{"date":"2020-10-05","close":80.6592},{"date":"2020-10-06","close":81.2861},{"date":"2020-10-07","close":80.6592},{"date":"2020-10-08","close":85.8434},{"date":"2020-10-09","close":84.7305},{"date":"2020-10-12","close":85.0757},{"date":"2020-10-13","close":83.8712},{"date":"2020-10-14","close":84.1036},{"date":"2020-10-15","close":83.0752},{"date":"2020-10-16","close":84.0331},{"date":"2020-10-19","close":83.2372},{"date":"2020-10-20","close":85.4701},{"date":"2020-10-21","close":85.5546},{"date":"2020-10-22","close":86.6605},{"date":"2020-10-23","close":88.1538},{"date":"2020-10-26","close":87.5128},{"date":"2020-10-27","close":89.5767},{"date":"2020-10-28","close":86.0406},{"date":"2020-10-29","close":86.9705},{"date":"2020-10-30","close":86.9352},{"date":"2020-11-02","close":88.5412},{"date":"2020-11-03","close":89.0766},{"date":"2020-11-04","close":88.1679},{"date":"2020-11-05","close":88.1397},{"date":"2020-11-06","close":87.2452},{"date":"2020-11-09","close":90.7319},{"date":"2020-11-10","close":92.9789},{"date":"2020-11-11","close":91.6124},{"date":"2020-11-12","close":90.5135},{"date":"2020-11-13","close":92.0631},{"date":"2020-11-16","close":95.2329},{"date":"2020-11-17","close":93.5705},{"date":"2020-11-18","close":91.711},{"date":"2020-11-19","close":91.3306},{"date":"2020-11-20","close":91.4715},{"date":"2020-11-23","close":91.8589},{"date":"2020-11-24","close":92.7746},{"date":"2020-11-25","close":93.1479},{"date":"2020-11-27","close":90.5346},{"date":"2020-11-30","close":88.6187},{"date":"2020-12-01","close":88.9216},{"date":"2020-12-02","close":90.6896},{"date":"2020-12-03","close":89.3372},{"date":"2020-12-04","close":88.7032},{"date":"2020-12-07","close":87.9425},{"date":"2020-12-08","close":87.7875},{"date":"2020-12-09","close":88.0341},{"date":"2020-12-10","close":87.4987},{"date":"2020-12-11","close":88.0975},{"date":"2020-12-14","close":87.0057},{"date":"2020-12-15","close":87.9073},{"date":"2020-12-16","close":87.0268},{"date":"2020-12-17","close":87.0268},{"date":"2020-12-18","close":86.4831},{"date":"2020-12-21","close":84.0955},{"date":"2020-12-22","close":84.5076},{"date":"2020-12-23","close":84.266},{"date":"2020-12-24","close":85.0761},{"date":"2020-12-28","close":84.7279},{"date":"2020-12-29","close":84.735},{"date":"2020-12-30","close":85.0335},{"date":"2020-12-31","close":86.2771},{"date":"2021-01-04","close":84.8416},{"date":"2021-01-05","close":84.9767},{"date":"2021-01-06","close":86.4974},{"date":"2021-01-07","close":84.3939},{"date":"2021-01-08","close":83.9889},{"date":"2021-01-11","close":83.8396},{"date":"2021-01-12","close":84.7492},{"date":"2021-01-13","close":86.5755},{"date":"2021-01-14","close":86.4831},{"date":"2021-01-15","close":87.7765},{"date":"2021-01-19","close":85.9004},{"date":"2021-01-20","close":86.874},{"date":"2021-01-21","close":87.073},{"date":"2021-01-22","close":86.6324},{"date":"2021-01-25","close":87.7268},{"date":"2021-01-26","close":87.2577},{"date":"2021-01-27","close":85.7796},{"date":"2021-01-28","close":86.0568},{"date":"2021-01-29","close":84.3655},{"date":"2021-02-01","close":84.9624},{"date":"2021-02-02","close":85.0761},{"date":"2021-02-03","close":84.1523},{"date":"2021-02-04","close":85.0619},{"date":"2021-02-05","close":86.4974},{"date":"2021-02-08","close":85.9857},{"date":"2021-02-09","close":86.2202},{"date":"2021-02-10","close":86.8101},{"date":"2021-02-11","close":86.6892},{"date":"2021-02-12","close":85.9431},{"date":"2021-02-16","close":85.7015},{"date":"2021-02-17","close":85.3817},{"date":"2021-02-18","close":85.2751},{"date":"2021-02-19","close":85.403},{"date":"2021-02-22","close":86.8029},{"date":"2021-02-23","close":89.2688},{"date":"2021-02-24","close":88.0465},{"date":"2021-02-25","close":86.1563},{"date":"2021-02-26","close":83.6549},{"date":"2021-03-01","close":84.6356},{"date":"2021-03-02","close":83.8325},{"date":"2021-03-03","close":83.7117},{"date":"2021-03-04","close":85.3248},{"date":"2021-03-05","close":87.5207},{"date":"2021-03-08","close":88.6435},{"date":"2021-03-09","close":88.5653},{"date":"2021-03-10","close":89.7023},{"date":"2021-03-11","close":89.4678},{"date":"2021-03-12","close":91.2921},{"date":"2021-03-15","close":93.9012},{"date":"2021-03-16","close":93.1056},{"date":"2021-03-17","close":92.8475},{"date":"2021-03-18","close":93.1773},{"date":"2021-03-19","close":93.1342},{"date":"2021-03-22","close":91.5071},{"date":"2021-03-23","close":92.3099},{"date":"2021-03-24","close":93.5643},{"date":"2021-03-25","close":95.1198},{"date":"2021-03-26","close":95.5069},{"date":"2021-03-29","close":96.066},{"date":"2021-03-30","close":95.7148},{"date":"2021-03-31","close":95.4352},{"date":"2021-04-01","close":95.3563},{"date":"2021-04-05","close":96.3527},{"date":"2021-04-06","close":96.8616},{"date":"2021-04-07","close":97.2702},{"date":"2021-04-08","close":96.7326},{"date":"2021-04-09","close":97.0982},{"date":"2021-04-12","close":97.22},{"date":"2021-04-13","close":98.6536},{"date":"2021-04-14","close":99.4349},{"date":"2021-04-15","close":99.9797},{"date":"2021-04-16","close":100.8399},{"date":"2021-04-19","close":100.1374},{"date":"2021-04-20","close":101.5495},{"date":"2021-04-21","close":100.4528},{"date":"2021-04-22","close":99.0335},{"date":"2021-04-23","close":98.797},{"date":"2021-04-26","close":98.582},{"date":"2021-04-27","close":97.6644},{"date":"2021-04-28","close":97.901},{"date":"2021-04-29","close":100.0371},{"date":"2021-04-30","close":100.3668},{"date":"2021-05-03","close":100.6679},{"date":"2021-05-04","close":100.804},{"date":"2021-05-05","close":99.5496},{"date":"2021-05-06","close":101.2843},{"date":"2021-05-07","close":101.5638},{"date":"2021-05-10","close":103.3272},{"date":"2021-05-11","close":101.9509},{"date":"2021-05-12","close":99.3489},{"date":"2021-05-13","close":100.5388},{"date":"2021-05-14","close":101.1553},{"date":"2021-05-17","close":100.9044},{"date":"2021-05-18","close":98.8042},{"date":"2021-05-19","close":99.4923},{"date":"2021-05-20","close":100.6105},{"date":"2021-05-21","close":100.8327},{"date":"2021-05-24","close":101.9079},{"date":"2021-05-25","close":99.4708},{"date":"2021-05-26","close":98.797},{"date":"2021-05-27","close":98.8758},{"date":"2021-05-28","close":98.9117},{"date":"2021-06-01","close":98.969},{"date":"2021-06-02","close":98.5175},{"date":"2021-06-03","close":98.6751},{"date":"2021-06-04","close":98.4458},{"date":"2021-06-07","close":98.8113},{"date":"2021-06-08","close":98.5461},{"date":"2021-06-09","close":99.6285},{"date":"2021-06-10","close":99.0335},{"date":"2021-06-11","close":99.3704},{"date":"2021-06-14","close":99.1912},{"date":"2021-06-15","close":98.6536},{"date":"2021-06-16","close":97.177},{"date":"2021-06-17","close":96.4172},{"date":"2021-06-18","close":95.2718},{"date":"2021-06-21","close":96.045},{"date":"2021-06-22","close":95.2068},{"date":"2021-06-23","close":94.3469},{"date":"2021-06-24","close":94.1084},{"date":"2021-06-25","close":94.8599},{"date":"2021-06-28","close":94.6648},{"date":"2021-06-29","close":93.5736},{"date":"2021-06-30","close":93.6531},{"date":"2021-07-01","close":94.9965},{"date":"2021-07-02","close":94.8776},{"date":"2021-07-06","close":95.3531},{"date":"2021-07-07","close":96.7626},{"date":"2021-07-08","close":96.9919},{"date":"2021-07-09","close":98.1551},{"date":"2021-07-12","close":98.4948},{"date":"2021-07-13","close":97.5608},{"date":"2021-07-14","close":97.5608},{"date":"2021-07-15","close":98.3165},{"date":"2021-07-16","close":99.3863},{"date":"2021-07-19","close":96.7117},{"date":"2021-07-20","close":98.5967},{"date":"2021-07-21","close":97.6796},{"date":"2021-07-22","close":97.5438},{"date":"2021-07-23","close":98.8004},{"date":"2021-07-26","close":98.3929},{"date":"2021-07-27","close":100.7873},{"date":"2021-07-28","close":99.9297},{"date":"2021-07-29","close":100.3033},{"date":"2021-07-30","close":99.6156},{"date":"2021-08-02","close":99.8533},{"date":"2021-08-03","close":100.3033},{"date":"2021-08-04","close":100.0146},{"date":"2021-08-05","close":101.3223},{"date":"2021-08-06","close":101.5345},{"date":"2021-08-09","close":101.8062},{"date":"2021-08-10","close":101.8911},{"date":"2021-08-11","close":102.044},{"date":"2021-08-12","close":101.8487},{"date":"2021-08-13","close":102.1459},{"date":"2021-08-16","close":101.8911},{"date":"2021-08-17","close":102.1544},{"date":"2021-08-18","close":102.01},{"date":"2021-08-19","close":102.0355},{"date":"2021-08-20","close":103.1478},{"date":"2021-08-23","close":102.8676},{"date":"2021-08-24","close":102.3072},{"date":"2021-08-25","close":102.5534},{"date":"2021-08-26","close":102.3072},{"date":"2021-08-27","close":102.443},{"date":"2021-08-30","close":102.2308},{"date":"2021-08-31","close":102.1798},{"date":"2021-09-01","close":103.0544},{"date":"2021-09-02","close":103.6997},{"date":"2021-09-03","close":102.528},{"date":"2021-09-07","close":101.2798},{"date":"2021-09-08","close":103.0204},{"date":"2021-09-09","close":102.3751},{"date":"2021-09-10","close":100.8468},{"date":"2021-09-13","close":100.2354},{"date":"2021-09-14","close":99.7005},{"date":"2021-09-15","close":99.242},{"date":"2021-09-16","close":99.8194},{"date":"2021-09-17","close":97.4807},{"date":"2021-09-20","close":97.4208},{"date":"2021-09-21","close":96.9505},{"date":"2021-09-22","close":97.4379},{"date":"2021-09-23","close":97.2669},{"date":"2021-09-24","close":97.2327},{"date":"2021-09-27","close":96.2835},{"date":"2021-09-28","close":95.2831},{"date":"2021-09-29","close":96.7367},{"date":"2021-09-30","close":95.5225},{"date":"2021-10-01","close":95.4883},{"date":"2021-10-04","close":96.6341},{"date":"2021-10-05","close":97.3011},{"date":"2021-10-06","close":98.5752},{"date":"2021-10-07","close":98.3871},{"date":"2021-10-08","close":97.5918},{"date":"2021-10-11","close":95.8988},{"date":"2021-10-12","close":96.4546},{"date":"2021-10-13","close":97.455},{"date":"2021-10-14","close":98.3871},{"date":"2021-10-15","close":98.37},{"date":"2021-10-18","close":97.2327},{"date":"2021-10-19","close":97.8826},{"date":"2021-10-20","close":98.7377},{"date":"2021-10-21","close":98.6778},{"date":"2021-10-22","close":99.1908},{"date":"2021-10-25","close":98.8916},{"date":"2021-10-26","close":99.5073},{"date":"2021-10-27","close":97.3267},{"date":"2021-10-28","close":97.8313},{"date":"2021-10-29","close":96.9249},{"date":"2021-11-01","close":96.5999},{"date":"2021-11-02","close":96.694},{"date":"2021-11-03","close":96.8479},{"date":"2021-11-04","close":96.9676},{"date":"2021-11-05","close":97.5918},{"date":"2021-11-08","close":96.0527},{"date":"2021-11-09","close":96.198},{"date":"2021-11-10","close":96.771},{"date":"2021-11-11","close":96.1895},{"date":"2021-11-12","close":95.7363},{"date":"2021-11-15","close":96.7966},{"date":"2021-11-16","close":96.446},{"date":"2021-11-17","close":96.4118},{"date":"2021-11-18","close":95.2403},{"date":"2021-11-19","close":95.0693},{"date":"2021-11-22","close":96.5743},{"date":"2021-11-23","close":95.9843},{"date":"2021-11-24","close":95.9244},{"date":"2021-11-26","close":94.6246},{"date":"2021-11-29","close":95.3344},{"date":"2021-11-30","close":92.6408},{"date":"2021-12-01","close":93.3335},{"date":"2021-12-02","close":94.0603},{"date":"2021-12-03","close":95.6764},{"date":"2021-12-06","close":97.6431},{"date":"2021-12-07","close":98.3443},{"date":"2021-12-08","close":97.9253},{"date":"2021-12-09","close":98.5324},{"date":"2021-12-10","close":99.379},{"date":"2021-12-13","close":100.1913},{"date":"2021-12-14","close":100.4393},{"date":"2021-12-15","close":102.2692},{"date":"2021-12-16","close":102.8934},{"date":"2021-12-17","close":100.4426},{"date":"2021-12-20","close":100.8992},{"date":"2021-12-21","close":100.3393},{"date":"2021-12-22","close":100.5288},{"date":"2021-12-23","close":100.6322},{"date":"2021-12-27","close":101.5194},{"date":"2021-12-28","close":102.2775},{"date":"2021-12-29","close":102.8374},{"date":"2021-12-30","close":102.7857},{"date":"2021-12-31","close":102.9753},{"date":"2022-01-03","close":102.6651},{"date":"2022-01-04","close":102.8374},{"date":"2022-01-05","close":102.7254},{"date":"2022-01-06","close":103.0011},{"date":"2022-01-07","close":103.1045},{"date":"2022-01-10","close":103.5007},{"date":"2022-01-11","close":102.3206},{"date":"2022-01-12","close":102.691},{"date":"2022-01-13","close":103.2251},{"date":"2022-01-14","close":102.8374},{"date":"2022-01-18","close":101.976},{"date":"2022-01-19","close":102.2258},{"date":"2022-01-20","close":101.9588},{"date":"2022-01-21","close":102.0449},{"date":"2022-01-24","close":100.6838},{"date":"2022-01-25","close":101.3299},{"date":"2022-01-26","close":101.8037},{"date":"2022-01-27","close":103.2078},{"date":"2022-01-28","close":103.5782},{"date":"2022-01-31","close":103.7419},{"date":"2022-02-01","close":102.0621},{"date":"2022-02-02","close":103.5696},{"date":"2022-02-03","close":103.4232},{"date":"2022-02-04","close":103.3715},{"date":"2022-02-07","close":103.0269},{"date":"2022-02-08","close":103.3112},{"date":"2022-02-09","close":103.8194},{"date":"2022-02-10","close":99.8224},{"date":"2022-02-11","close":100.0636},{"date":"2022-02-14","close":99.9689},{"date":"2022-02-15","close":100.1928},{"date":"2022-02-16","close":100.3479},{"date":"2022-02-17","close":102.1225},{"date":"2022-02-18","close":102.8116},{"date":"2022-02-22","close":101.9329},{"date":"2022-02-23","close":101.0112},{"date":"2022-02-24","close":101.4247},{"date":"2022-02-25","close":105.0513},{"date":"2022-02-28","close":104.7412},{"date":"2022-03-01","close":103.3715},{"date":"2022-03-02","close":105.4131},{"date":"2022-03-03","close":107.8596},{"date":"2022-03-04","close":110.1596},{"date":"2022-03-07","close":109.4963},{"date":"2022-03-08","close":108.6865},{"date":"2022-03-09","close":107.7045},{"date":"2022-03-10","close":109.6599},{"date":"2022-03-11","close":109.3757},{"date":"2022-03-14","close":108.988},{"date":"2022-03-15","close":110.0562},{"date":"2022-03-16","close":110.0821},{"date":"2022-03-17","close":110.0734},{"date":"2022-03-18","close":109.3578},{"date":"2022-03-21","close":110.2512},{"date":"2022-03-22","close":109.0455},{"date":"2022-03-23","close":110.1298},{"date":"2022-03-24","close":110.8498},{"date":"2022-03-25","close":112.6367},{"date":"2022-03-28","close":112.5066},{"date":"2022-03-29","close":113.2786},{"date":"2022-03-30","close":114.9875},{"date":"2022-03-31","close":114.6839},{"date":"2022-04-01","close":117.052},{"date":"2022-04-04","close":115.9156},{"date":"2022-04-05","close":116.4881},{"date":"2022-04-06","close":119.368},{"date":"2022-04-07","close":118.2577},{"date":"2022-04-08","close":119.1425},{"date":"2022-04-11","close":118.7174},{"date":"2022-04-12","close":119.5762},{"date":"2022-04-13","close":118.5179},{"date":"2022-04-14","close":118.9864},{"date":"2022-04-18","close":118.9864},{"date":"2022-04-19","close":119.5068},{"date":"2022-04-20","close":120.6778},{"date":"2022-04-21","close":119.9492},{"date":"2022-04-22","close":118.6741},{"date":"2022-04-25","close":117.7112},{"date":"2022-04-26","close":116.6876},{"date":"2022-04-27","close":116.5575},{"date":"2022-04-28","close":117.5551},{"date":"2022-04-29","close":113.669},{"date":"2022-05-02","close":111.6739},{"date":"2022-05-03","close":112.4285},{"date":"2022-05-04","close":113.4261},{"date":"2022-05-05","close":111.7519},{"date":"2022-05-06","close":112.4892},{"date":"2022-05-09","close":112.3504},{"date":"2022-05-10","close":111.3876},{"date":"2022-05-11","close":112.8622},{"date":"2022-05-12","close":111.6478},{"date":"2022-05-13","close":112.602},{"date":"2022-05-16","close":113.0878},{"date":"2022-05-17","close":112.4285},{"date":"2022-05-18","close":111.3008},{"date":"2022-05-19","close":111.7432},{"date":"2022-05-20","close":111.6565},{"date":"2022-05-23","close":113.4521},{"date":"2022-05-24","close":116.358},{"date":"2022-05-25","close":115.3865},{"date":"2022-05-26","close":115.534},{"date":"2022-05-27","close":116.4968},{"date":"2022-05-31","close":115.1176},{"date":"2022-06-01","close":114.9875},{"date":"2022-06-02","close":115.187},{"date":"2022-06-03","close":114.5798},{"date":"2022-06-06","close":114.9961},{"date":"2022-06-07","close":116.28},{"date":"2022-06-08","close":113.9812},{"date":"2022-06-09","close":111.4136},{"date":"2022-06-10","close":110.5982},{"date":"2022-06-13","close":105.836},{"date":"2022-06-14","close":103.3204},{"date":"2022-06-15","close":103.4072},{"date":"2022-06-16","close":101.9084},{"date":"2022-06-17","close":101.1306},{"date":"2022-06-21","close":102.3716},{"date":"2022-06-22","close":103.0358},{"date":"2022-06-23","close":105.1944},{"date":"2022-06-24","close":107.4141},{"date":"2022-06-27","close":108.6726},{"date":"2022-06-28","close":109.4416},{"date":"2022-06-29","close":110.1582},{"date":"2022-06-30","close":110.77},{"date":"2022-07-01","close":112.8762},{"date":"2022-07-05","close":108.5327},{"date":"2022-07-06","close":110.2544},{"date":"2022-07-07","close":109.5378},{"date":"2022-07-08","close":109.1095},{"date":"2022-07-11","close":110.1145},{"date":"2022-07-12","close":109.4241},{"date":"2022-07-13","close":108.8124},{"date":"2022-07-14","close":108.8124},{"date":"2022-07-15","close":109.3979},{"date":"2022-07-18","close":108.0783},{"date":"2022-07-19","close":108.4453},{"date":"2022-07-20","close":106.1469},{"date":"2022-07-21","close":106.1994},{"date":"2022-07-22","close":108.1482},{"date":"2022-07-25","close":109.162},{"date":"2022-07-26","close":110.333},{"date":"2022-07-27","close":110.6739},{"date":"2022-07-28","close":112.9198},{"date":"2022-07-29","close":113.8724},{"date":"2022-08-01","close":113.9773},{"date":"2022-08-02","close":113.5229},{"date":"2022-08-03","close":113.9773},{"date":"2022-08-04","close":112.7363},{"date":"2022-08-05","close":112.8237},{"date":"2022-08-08","close":113.3918},{"date":"2022-08-09","close":115.8388},{"date":"2022-08-10","close":115.5853},{"date":"2022-08-11","close":116.5204},{"date":"2022-08-12","close":117.9012},{"date":"2022-08-15","close":118.9062},{"date":"2022-08-16","close":118.9324},{"date":"2022-08-17","close":117.9537},{"date":"2022-08-18","close":118.3644},{"date":"2022-08-19","close":118.9762},{"date":"2022-08-22","close":117.6653},{"date":"2022-08-23","close":117.0011},{"date":"2022-08-24","close":117.3332},{"date":"2022-08-25","close":117.7963},{"date":"2022-08-26","close":116.4243},{"date":"2022-08-29","close":116.669},{"date":"2022-08-30","close":114.8774},{"date":"2022-08-31","close":113.9074},{"date":"2022-09-01","close":116.0048},{"date":"2022-09-02","close":114.6065},{"date":"2022-09-06","close":114.659},{"date":"2022-09-07","close":118.2333},{"date":"2022-09-08","close":117.7002},{"date":"2022-09-09","close":118.4168},{"date":"2022-09-12","close":118.8276},{"date":"2022-09-13","close":116.2145},{"date":"2022-09-14","close":117.1497},{"date":"2022-09-15","close":114.1346},{"date":"2022-09-16","close":114.2974},{"date":"2022-09-19","close":115.1773},{"date":"2022-09-20","close":113.2151},{"date":"2022-09-21","close":111.3849},{"date":"2022-09-22","close":111.3761},{"date":"2022-09-23","close":110.5667},{"date":"2022-09-26","close":108.235},{"date":"2022-09-27","close":107.0823},{"date":"2022-09-28","close":108.367},{"date":"2022-09-29","close":104.0203},{"date":"2022-09-30","close":101.2311},{"date":"2022-10-03","close":102.8852},{"date":"2022-10-04","close":104.3811},{"date":"2022-10-05","close":102.1637},{"date":"2022-10-06","close":97.4124},{"date":"2022-10-07","close":94.5791},{"date":"2022-10-10","close":93.5848},{"date":"2022-10-11","close":93.532},{"date":"2022-10-12","close":90.6372},{"date":"2022-10-13","close":93.7168},{"date":"2022-10-14","close":91.9482},{"date":"2022-10-17","close":94.148},{"date":"2022-10-18","close":96.6908},{"date":"2022-10-19","close":95.5822},{"date":"2022-10-20","close":93.1713},{"date":"2022-10-21","close":94.5439},{"date":"2022-10-24","close":94.5879},{"date":"2022-10-25","close":96.0221},{"date":"2022-10-26","close":96.1101},{"date":"2022-10-27","close":96.1541},{"date":"2022-10-28","close":99.9904},{"date":"2022-10-31","close":98.6442},{"date":"2022-11-01","close":99.0137},{"date":"2022-11-02","close":97.6851},{"date":"2022-11-03","close":98.4242},{"date":"2022-11-04","close":98.8905},{"date":"2022-11-07","close":97.3771},{"date":"2022-11-08","close":97.8875},{"date":"2022-11-09","close":97.4651},{"date":"2022-11-10","close":101.6622},{"date":"2022-11-11","close":100.5359},{"date":"2022-11-14","close":99.4713},{"date":"2022-11-15","close":100.7295},{"date":"2022-11-16","close":101.3454},{"date":"2022-11-17","close":99.6385},{"date":"2022-11-18","close":100.8351},{"date":"2022-11-21","close":99.4273},{"date":"2022-11-22","close":100.0168},{"date":"2022-11-23","close":100.7383},{"date":"2022-11-25","close":100.9935},{"date":"2022-11-28","close":101.451},{"date":"2022-11-29","close":100.4216},{"date":"2022-11-30","close":102.0758},{"date":"2022-12-01","close":102.1725},{"date":"2022-12-02","close":101.2398},{"date":"2022-12-05","close":100.36},{"date":"2022-12-06","close":101.9526},{"date":"2022-12-07","close":100.6679},{"date":"2022-12-08","close":103.5276},{"date":"2022-12-09","close":103.114},{"date":"2022-12-12","close":105.7185},{"date":"2022-12-13","close":105.9912},{"date":"2022-12-14","close":106.1144},{"date":"2022-12-15","close":104.8034},{"date":"2022-12-16","close":102.7305},{"date":"2022-12-19","close":102.1629},{"date":"2022-12-20","close":102.4201},{"date":"2022-12-21","close":104.1586},{"date":"2022-12-22","close":103.5554},{"date":"2022-12-23","close":105.1431},{"date":"2022-12-27","close":105.7551},{"date":"2022-12-28","close":104.8593},{"date":"2022-12-29","close":105.7108},{"date":"2022-12-30","close":104.2473},{"date":"2023-01-03","close":104.5399},{"date":"2023-01-04","close":106.0478},{"date":"2023-01-05","close":103.4046},{"date":"2023-01-06","close":105.9414},{"date":"2023-01-09","close":106.8461},{"date":"2023-01-10","close":106.4558},{"date":"2023-01-11","close":107.0767},{"date":"2023-01-12","close":105.897},{"date":"2023-01-13","close":104.6021},{"date":"2023-01-17","close":104.0521},{"date":"2023-01-18","close":101.0275},{"date":"2023-01-19","close":99.8389},{"date":"2023-01-20","close":101.0896},{"date":"2023-01-23","close":100.9122},{"date":"2023-01-24","close":100.6106},{"date":"2023-01-25","close":100.5929},{"date":"2023-01-26","close":100.5397},{"date":"2023-01-27","close":100.7525},{"date":"2023-01-30","close":101.4089},{"date":"2023-01-31","close":103.2184},{"date":"2023-02-01","close":103.0587},{"date":"2023-02-02","close":101.746},{"date":"2023-02-03","close":100.0163},{"date":"2023-02-06","close":100.9566},{"date":"2023-02-07","close":100.859},{"date":"2023-02-08","close":99.5906},{"date":"2023-02-09","close":99.3422},{"date":"2023-02-10","close":100.8324},{"date":"2023-02-13","close":101.1517},{"date":"2023-02-14","close":100.8501},{"date":"2023-02-15","close":101.3025},{"date":"2023-02-16","close":100.584},{"date":"2023-02-17","close":102.2693},{"date":"2023-02-21","close":100.4421},{"date":"2023-02-22","close":100.0607},{"date":"2023-02-23","close":99.6261},{"date":"2023-02-24","close":100.2292},{"date":"2023-02-27","close":98.9342},{"date":"2023-02-28","close":97.3111},{"date":"2023-03-01","close":94.7831},{"date":"2023-03-02","close":96.1136},{"date":"2023-03-03","close":96.9917},{"date":"2023-03-06","close":96.6103},{"date":"2023-03-07","close":94.2864},{"date":"2023-03-08","close":95.2},{"date":"2023-03-09","close":94.6678},{"date":"2023-03-10","close":92.6721},{"date":"2023-03-13","close":94.792},{"date":"2023-03-14","close":95.3331},{"date":"2023-03-15","close":96.6547},{"date":"2023-03-16","close":96.8764},{"date":"2023-03-17","close":95.7785},{"date":"2023-03-20","close":96.9954},{"date":"2023-03-21","close":95.1074},{"date":"2023-03-22","close":93.0405},{"date":"2023-03-23","close":91.8593},{"date":"2023-03-24","close":95.519},{"date":"2023-03-27","close":94.5706},{"date":"2023-03-28","close":95.0716},{"date":"2023-03-29","close":96.5838},{"date":"2023-03-30","close":97.2549},{"date":"2023-03-31","close":98.0155},{"date":"2023-04-03","close":97.5233},{"date":"2023-04-04","close":97.2728},{"date":"2023-04-05","close":100.333},{"date":"2023-04-06","close":101.872},{"date":"2023-04-10","close":101.6394},{"date":"2023-04-11","close":101.9257},{"date":"2023-04-12","close":101.7557},{"date":"2023-04-13","close":101.2725},{"date":"2023-04-14","close":101.0936},{"date":"2023-04-17","close":100.843},{"date":"2023-04-18","close":100.2525},{"date":"2023-04-19","close":100.9415},{"date":"2023-04-20","close":101.4425},{"date":"2023-04-21","close":101.7289},{"date":"2023-04-24","close":102.3105},{"date":"2023-04-25","close":102.731},{"date":"2023-04-26","close":101.0846},{"date":"2023-04-27","close":101.5141},{"date":"2023-04-28","close":100.5835},{"date":"2023-05-01","close":101.0757},{"date":"2023-05-02","close":99.8588},{"date":"2023-05-03","close":99.8856},{"date":"2023-05-04","close":100.8251},{"date":"2023-05-05","close":101.4336},{"date":"2023-05-08","close":101.1115},{"date":"2023-05-09","close":101.3978},{"date":"2023-05-10","close":101.9794},{"date":"2023-05-11","close":101.1652},{"date":"2023-05-12","close":101.5141},{"date":"2023-05-15","close":100.8878},{"date":"2023-05-16","close":98.6597},{"date":"2023-05-17","close":97.6218},{"date":"2023-05-18","close":97.4428},{"date":"2023-05-19","close":97.1386},{"date":"2023-05-22","close":97.4518},{"date":"2023-05-23","close":97.6755},{"date":"2023-05-24","close":97.067},{"date":"2023-05-25","close":95.7338},{"date":"2023-05-26","close":95.3043},{"date":"2023-05-30","close":95.2416},{"date":"2023-05-31","close":96.2796},{"date":"2023-06-01","close":95.9754},{"date":"2023-06-02","close":97.4249},{"date":"2023-06-05","close":97.8634},{"date":"2023-06-06","close":98.0602},{"date":"2023-06-07","close":99.5456},{"date":"2023-06-08","close":100.1898},{"date":"2023-06-09","close":99.7066},{"date":"2023-06-12","close":99.465},{"date":"2023-06-13","close":100.5298},{"date":"2023-06-14","close":101.0667},{"date":"2023-06-15","close":102.793},{"date":"2023-06-16","close":102.9825},{"date":"2023-06-20","close":102.1433},{"date":"2023-06-21","close":102.5313},{"date":"2023-06-22","close":101.9177},{"date":"2023-06-23","close":99.2646},{"date":"2023-06-26","close":99.7158},{"date":"2023-06-27","close":99.8692},{"date":"2023-06-28","close":98.3351},{"date":"2023-06-29","close":98.5878},{"date":"2023-06-30","close":99.2827},{"date":"2023-07-03","close":100.3926},{"date":"2023-07-05","close":101.5206},{"date":"2023-07-06","close":100.3204},{"date":"2023-07-07","close":99.2556},{"date":"2023-07-10","close":98.8134},{"date":"2023-07-11","close":100.0317},{"date":"2023-07-12","close":101.8004},{"date":"2023-07-13","close":102.3599},{"date":"2023-07-14","close":101.9267},{"date":"2023-07-17","close":99.8602},{"date":"2023-07-18","close":98.642},{"date":"2023-07-19","close":100.3836},{"date":"2023-07-20","close":102.0891},{"date":"2023-07-21","close":103.8849},{"date":"2023-07-24","close":103.7857},{"date":"2023-07-25","close":104.1737},{"date":"2023-07-26","close":104.5618},{"date":"2023-07-27","close":103.1811},{"date":"2023-07-28","close":102.4862},{"date":"2023-07-31","close":103.145},{"date":"2023-08-01","close":102.1072},{"date":"2023-08-02","close":102.0531},{"date":"2023-08-03","close":98.7954},{"date":"2023-08-04","close":97.3515},{"date":"2023-08-07","close":97.2613},{"date":"2023-08-08","close":97.5952},{"date":"2023-08-09","close":97.7395},{"date":"2023-08-10","close":96.8101},{"date":"2023-08-11","close":97.3605},{"date":"2023-08-14","close":96.1423},{"date":"2023-08-15","close":94.2021},{"date":"2023-08-16","close":94.527},{"date":"2023-08-17","close":94.6263},{"date":"2023-08-18","close":95.285},{"date":"2023-08-21","close":94.5721},{"date":"2023-08-22","close":94.7255},{"date":"2023-08-23","close":94.9962},{"date":"2023-08-24","close":94.2563},{"date":"2023-08-25","close":94.6804},{"date":"2023-08-28","close":94.7255},{"date":"2023-08-29","close":94.8699},{"date":"2023-08-30","close":94.518},{"date":"2023-08-31","close":93.2907},{"date":"2023-09-01","close":92.2078},{"date":"2023-09-05","close":90.9174},{"date":"2023-09-06","close":91.0437},{"date":"2023-09-07","close":92.2349},{"date":"2023-09-08","close":92.641},{"date":"2023-09-11","close":92.9658},{"date":"2023-09-12","close":93.778},{"date":"2023-09-13","close":95.7001},{"date":"2023-09-14","close":96.3228},{"date":"2023-09-15","close":97.227},{"date":"2023-09-18","close":97.4273},{"date":"2023-09-19","close":96.8627},{"date":"2023-09-20","close":97.1359},{"date":"2023-09-21","close":96.5987},{"date":"2023-09-22","close":96.7079},{"date":"2023-09-25","close":96.2071},{"date":"2023-09-26","close":93.0203},{"date":"2023-09-27","close":91.5452},{"date":"2023-09-28","close":89.8061},{"date":"2023-09-29","close":90.3979},{"date":"2023-10-02","close":86.947},{"date":"2023-10-03","close":88.6497},{"date":"2023-10-04","close":88.4221},{"date":"2023-10-05","close":85.7724},{"date":"2023-10-06","close":86.6465},{"date":"2023-10-09","close":87.9486},{"date":"2023-10-10","close":88.6497},{"date":"2023-10-11","close":89.0867},{"date":"2023-10-12","close":87.4296},{"date":"2023-10-13","close":89.1141},{"date":"2023-10-16","close":89.6331},{"date":"2023-10-17","close":89.715},{"date":"2023-10-18","close":88.4221},{"date":"2023-10-19","close":88.0852},{"date":"2023-10-20","close":88.0032},{"date":"2023-10-23","close":87.384},{"date":"2023-10-24","close":88.9593},{"date":"2023-10-25","close":89.1778},{"date":"2023-10-26","close":89.5511},{"date":"2023-10-27","close":88.24},{"date":"2023-10-30","close":87.6936},{"date":"2023-10-31","close":87.7574},{"date":"2023-11-01","close":87.9668},{"date":"2023-11-02","close":89.97},{"date":"2023-11-03","close":91.2174},{"date":"2023-11-06","close":89.8425},{"date":"2023-11-07","close":89.715},{"date":"2023-11-08","close":89.7241},{"date":"2023-11-09","close":89.6877},{"date":"2023-11-10","close":89.7514},{"date":"2023-11-13","close":88.9228},{"date":"2023-11-14","close":92.647},{"date":"2023-11-15","close":92.9383},{"date":"2023-11-16","close":94.0856},{"date":"2023-11-17","close":94.3314},{"date":"2023-11-20","close":93.6668},{"date":"2023-11-21","close":94.0219},{"date":"2023-11-22","close":95.2966},{"date":"2023-11-24","close":95.9431},{"date":"2023-11-27","close":95.4787},{"date":"2023-11-28","close":95.6244},{"date":"2023-11-29","close":94.8231},{"date":"2023-11-30","close":94.7958},{"date":"2023-12-01","close":98.4926},{"date":"2023-12-04","close":98.7111},{"date":"2023-12-05","close":97.1177},{"date":"2023-12-06","close":97.7277},{"date":"2023-12-07","close":97.6276},{"date":"2023-12-08","close":98.8932},{"date":"2023-12-11","close":100.2408},{"date":"2023-12-12","close":100.086},{"date":"2023-12-13","close":103.1818},{"date":"2023-12-14","close":102.3715},{"date":"2023-12-15","close":100.984},{"date":"2023-12-18","close":100.9105},{"date":"2023-12-19","close":101.8018},{"date":"2023-12-20","close":100.4694},{"date":"2023-12-21","close":100.837},{"date":"2023-12-22","close":100.7267},{"date":"2023-12-26","close":101.2321},{"date":"2023-12-27","close":100.791},{"date":"2023-12-28","close":101.4526},{"date":"2023-12-29","close":101.3148},{"date":"2024-01-02","close":102.6931},{"date":"2024-01-03","close":101.9763},{"date":"2024-01-04","close":101.5629},{"date":"2024-01-05","close":101.6731},{"date":"2024-01-08","close":102.4725},{"date":"2024-01-09","close":101.9488},{"date":"2024-01-10","close":101.8385},{"date":"2024-01-11","close":99.2565},{"date":"2024-01-12","close":100.0191},{"date":"2024-01-16","close":98.8706},{"date":"2024-01-17","close":97.1339},{"date":"2024-01-18","close":96.3437},{"date":"2024-01-19","close":96.0404},{"date":"2024-01-22","close":95.4707},{"date":"2024-01-23","close":95.9945},{"date":"2024-01-24","close":94.0557},{"date":"2024-01-25","close":95.3789},{"date":"2024-01-26","close":95.1859},{"date":"2024-01-29","close":95.4156},{"date":"2024-01-30","close":96.0772},{"date":"2024-01-31","close":96.8674},{"date":"2024-02-01","close":98.7511},{"date":"2024-02-02","close":96.555},{"date":"2024-02-05","close":95.4891},{"date":"2024-02-06","close":95.7556},{"date":"2024-02-07","close":96.6837},{"date":"2024-02-08","close":95.774},{"date":"2024-02-09","close":95.9394},{"date":"2024-02-12","close":97.7495},{"date":"2024-02-13","close":95.9118},{"date":"2024-02-14","close":96.7847},{"date":"2024-02-15","close":99.0268},{"date":"2024-02-16","close":99.0543},{"date":"2024-02-20","close":98.9073},{"date":"2024-02-21","close":100.304},{"date":"2024-02-22","close":98.3376},{"date":"2024-02-23","close":99.6516},{"date":"2024-02-26","close":97.575},{"date":"2024-02-27","close":98.6225},{"date":"2024-02-28","close":99.33},{"date":"2024-02-29","close":99.5597},{"date":"2024-03-01","close":99.3392},{"date":"2024-03-04","close":100.8921},{"date":"2024-03-05","close":101.0667},{"date":"2024-03-06","close":102.6931},{"date":"2024-03-07","close":103.5201},{"date":"2024-03-08","close":103.6671},{"date":"2024-03-11","close":103.7865},{"date":"2024-03-12","close":101.8845},{"date":"2024-03-13","close":102.0499},{"date":"2024-03-14","close":100.5153},{"date":"2024-03-15","close":100.6174},{"date":"2024-03-18","close":101.5449},{"date":"2024-03-19","close":102.4446},{"date":"2024-03-20","close":102.0643},{"date":"2024-03-21","close":101.2388},{"date":"2024-03-22","close":100.9884},{"date":"2024-03-25","close":100.5617},{"date":"2024-03-26","close":99.3652},{"date":"2024-03-27","close":103.233},{"date":"2024-03-28","close":104.0121},{"date":"2024-04-01","close":102.7043},{"date":"2024-04-02","close":103.0382},{"date":"2024-04-03","close":102.2684},{"date":"2024-04-04","close":101.6191},{"date":"2024-04-05","close":101.1924},{"date":"2024-04-08","close":101.5634},{"date":"2024-04-09","close":101.9066},{"date":"2024-04-10","close":98.9107},{"date":"2024-04-11","close":98.4377},{"date":"2024-04-12","close":98.549},{"date":"2024-04-15","close":97.8719},{"date":"2024-04-16","close":95.7201},{"date":"2024-04-17","close":97.64},{"date":"2024-04-18","close":98.7623},{"date":"2024-04-19","close":100.7008},{"date":"2024-04-22","close":102.1385},{"date":"2024-04-23","close":102.1385},{"date":"2024-04-24","close":103.4648},{"date":"2024-04-25","close":103.0846},{"date":"2024-04-26","close":101.582},{"date":"2024-04-29","close":102.797},{"date":"2024-04-30","close":102.324},{"date":"2024-05-01","close":103.2608},{"date":"2024-05-02","close":103.7988},{"date":"2024-05-03","close":104.5779},{"date":"2024-05-06","close":104.3367},{"date":"2024-05-07","close":105.1251},{"date":"2024-05-08","close":106.4144},{"date":"2024-05-09","close":107.8984},{"date":"2024-05-10","close":107.1193},{"date":"2024-05-13","close":106.9523},{"date":"2024-05-14","close":106.4607},{"date":"2024-05-15","close":107.6758},{"date":"2024-05-16","close":108.3158},{"date":"2024-05-17","close":108.1488},{"date":"2024-05-20","close":107.9169},{"date":"2024-05-21","close":108.6868},{"date":"2024-05-22","close":106.7205},{"date":"2024-05-23","close":103.9379},{"date":"2024-05-24","close":104.7727},{"date":"2024-05-28","close":104.8098},{"date":"2024-05-29","close":102.9269},{"date":"2024-05-30","close":104.5779},{"date":"2024-05-31","close":108.0839},{"date":"2024-06-03","close":107.8149},{"date":"2024-06-04","close":108.0839},{"date":"2024-06-05","close":106.2381},{"date":"2024-06-06","close":105.3106},{"date":"2024-06-07","close":104.1883},{"date":"2024-06-10","close":104.4759},{"date":"2024-06-11","close":105.4961},{"date":"2024-06-12","close":104.4666},{"date":"2024-06-13","close":104.3831},{"date":"2024-06-14","close":104.0121},{"date":"2024-06-17","close":103.6751},{"date":"2024-06-18","close":103.4973},{"date":"2024-06-20","close":104.0121},{"date":"2024-06-21","close":103.8155},{"date":"2024-06-24","close":105.5846},{"date":"2024-06-25","close":102.9824},{"date":"2024-06-26","close":103.3849},{"date":"2024-06-27","close":104.1338},{"date":"2024-06-28","close":103.9091},{"date":"2024-07-01","close":102.14},{"date":"2024-07-02","close":102.4021},{"date":"2024-07-03","close":102.2523},{"date":"2024-07-05","close":102.7484},{"date":"2024-07-08","close":102.0371},{"date":"2024-07-09","close":101.7188},{"date":"2024-07-10","close":102.1026},{"date":"2024-07-11","close":105.9403},{"date":"2024-07-12","close":107.1572},{"date":"2024-07-15","close":105.8935},{"date":"2024-07-16","close":107.3631},{"date":"2024-07-17","close":109.8342},{"date":"2024-07-18","close":109.2164},{"date":"2024-07-19","close":108.6642},{"date":"2024-07-22","close":109.7125},{"date":"2024-07-23","close":108.4863},{"date":"2024-07-24","close":110.3678},{"date":"2024-07-25","close":110.6299},{"date":"2024-07-26","close":110.6299},{"date":"2024-07-29","close":111.491},{"date":"2024-07-30","close":112.9138},{"date":"2024-07-31","close":112.8202},{"date":"2024-08-01","close":115.4879},{"date":"2024-08-02","close":115.3568},{"date":"2024-08-05","close":111.1915},{"date":"2024-08-06","close":111.4536},{"date":"2024-08-07","close":112.4177},{"date":"2024-08-08","close":112.2211},{"date":"2024-08-09","close":112.2398},{"date":"2024-08-12","close":112.8857},{"date":"2024-08-13","close":113.5409},{"date":"2024-08-14","close":114.2242},{"date":"2024-08-15","close":114.1774},{"date":"2024-08-16","close":114.0932},{"date":"2024-08-19","close":115.3849},{"date":"2024-08-20","close":115.0667},{"date":"2024-08-21","close":115.4317},{"date":"2024-08-22","close":115.4504},{"date":"2024-08-23","close":115.8997},{"date":"2024-08-26","close":116.6954},{"date":"2024-08-27","close":115.9559},{"date":"2024-08-28","close":116.4426},{"date":"2024-08-29","close":116.6205},{"date":"2024-08-30","close":117.023},{"date":"2024-09-03","close":117.5097},{"date":"2024-09-04","close":118.2398},{"date":"2024-09-05","close":115.75},{"date":"2024-09-06","close":115.31},{"date":"2024-09-09","close":116.6486},{"date":"2024-09-10","close":117.5191},{"date":"2024-09-11","close":116.4239},{"date":"2024-09-12","close":116.5269},{"date":"2024-09-13","close":117.8935},{"date":"2024-09-16","close":119.2429},{"date":"2024-09-17","close":118.6012},{"date":"2024-09-18","close":117.4122},{"date":"2024-09-19","close":116.5723},{"date":"2024-09-20","close":118.0445},{"date":"2024-09-23","close":119.2901},{"date":"2024-09-24","close":118.2332},{"date":"2024-09-25","close":118.4691},{"date":"2024-09-26","close":118.5069},{"date":"2024-09-27","close":120.2055},{"date":"2024-09-30","close":121.1775},{"date":"2024-10-01","close":121.4511},{"date":"2024-10-02","close":121.4511},{"date":"2024-10-03","close":120.3659},{"date":"2024-10-04","close":119.828},{"date":"2024-10-07","close":118.2332},{"date":"2024-10-08","close":118.4125},{"date":"2024-10-09","close":117.5066},{"date":"2024-10-10","close":116.7139},{"date":"2024-10-11","close":117.8369},{"date":"2024-10-14","close":118.5069},{"date":"2024-10-15","close":120.2149},{"date":"2024-10-16","close":121.2341},{"date":"2024-10-17","close":121.2058},{"date":"2024-10-18","close":121.6399},{"date":"2024-10-21","close":120.7528},{"date":"2024-10-22","close":121.0076},{"date":"2024-10-23","close":122.6685},{"date":"2024-10-24","close":122.4609},{"date":"2024-10-25","close":119.4411},{"date":"2024-10-28","close":119.4977},{"date":"2024-10-29","close":116.9498},{"date":"2024-10-30","close":117.148},{"date":"2024-10-31","close":117.2235},{"date":"2024-11-01","close":114.4585},{"date":"2024-11-04","close":114.7793},{"date":"2024-11-05","close":116.478},{"date":"2024-11-06","close":114.7227},{"date":"2024-11-07","close":110.4479},{"date":"2024-11-08","close":111.1651},{"date":"2024-11-11","close":112.9864},{"date":"2024-11-12","close":113.3072},{"date":"2024-11-13","close":111.9389},{"date":"2024-11-14","close":112.6844},{"date":"2024-11-15","close":113.3261},{"date":"2024-11-18","close":113.713},{"date":"2024-11-19","close":114.8265},{"date":"2024-11-20","close":115.2984},{"date":"2024-11-21","close":116.997},{"date":"2024-11-22","close":117.5821},{"date":"2024-11-25","close":118.1294},{"date":"2024-11-26","close":118.3842},{"date":"2024-11-27","close":118.9787},{"date":"2024-11-29","close":118.6956},{"date":"2024-12-02","close":116.6384},{"date":"2024-12-03","close":116.0533},{"date":"2024-12-04","close":115.4022},{"date":"2024-12-05","close":115.5248},{"date":"2024-12-06","close":114.7227},{"date":"2024-12-09","close":114.9398},{"date":"2024-12-10","close":115.1002},{"date":"2024-12-11","close":114.1848},{"date":"2024-12-12","close":113.9772},{"date":"2024-12-13","close":114.4491},{"date":"2024-12-16","close":115.5536},{"date":"2024-12-17","close":114.9347},{"date":"2024-12-18","close":111.9161},{"date":"2024-12-19","close":112.4684},{"date":"2024-12-20","close":114.4395},{"date":"2024-12-23","close":114.5062},{"date":"2024-12-24","close":114.9918},{"date":"2024-12-26","close":115.3061},{"date":"2024-12-27","close":115.5536},{"date":"2024-12-30","close":114.7919},{"date":"2024-12-31","close":114.9823},{"date":"2025-01-02","close":115.287},{"date":"2025-01-03","close":115.7727},{"date":"2025-01-06","close":113.9539},{"date":"2025-01-07","close":114.63},{"date":"2025-01-08","close":115.2299},{"date":"2025-01-10","close":113.335},{"date":"2025-01-13","close":112.5732},{"date":"2025-01-14","close":113.7254},{"date":"2025-01-15","close":114.849},{"date":"2025-01-16","close":117.1153},{"date":"2025-01-17","close":117.7533},{"date":"2025-01-21","close":117.9723},{"date":"2025-01-22","close":114.4872},{"date":"2025-01-23","close":113.8015},{"date":"2025-01-24","close":113.4111},{"date":"2025-01-27","close":115.9155},{"date":"2025-01-28","close":112.935},{"date":"2025-01-29","close":111.9828},{"date":"2025-01-30","close":113.6301},{"date":"2025-01-31","close":114.1539},{"date":"2025-02-03","close":115.1251},{"date":"2025-02-04","close":114.8871},{"date":"2025-02-05","close":116.8297},{"date":"2025-02-06","close":116.7058},{"date":"2025-02-07","close":116.8392},{"date":"2025-02-10","close":117.8009},{"date":"2025-02-11","close":118.9246},{"date":"2025-02-12","close":118.258},{"date":"2025-02-13","close":121.7051},{"date":"2025-02-14","close":122.8763},{"date":"2025-02-18","close":123.362},{"date":"2025-02-19","close":124.1523},{"date":"2025-02-20","close":124.9141},{"date":"2025-02-21","close":125.6854},{"date":"2025-02-24","close":126.0568},{"date":"2025-02-25","close":127.0186},{"date":"2025-02-26","close":126.3139},{"date":"2025-02-27","close":125.5426},{"date":"2025-02-28","close":127.3138},{"date":"2025-03-03","close":128.7802},{"date":"2025-03-04","close":125.6378},{"date":"2025-03-05","close":125.7425},{"date":"2025-03-06","close":124.3047},{"date":"2025-03-07","close":125.3902},{"date":"2025-03-10","close":125.7045},{"date":"2025-03-11","close":125.7235},{"date":"2025-03-12","close":125.0855},{"date":"2025-03-13","close":126.371},{"date":"2025-03-14","close":128.7992},{"date":"2025-03-17","close":130.172},{"date":"2025-03-18","close":129.9416},{"date":"2025-03-19","close":130.7192},{"date":"2025-03-20","close":131.4584},{"date":"2025-03-21","close":131.6215},{"date":"2025-03-24","close":130.7},{"date":"2025-03-25","close":129.116},{"date":"2025-03-26","close":130.2872},{"date":"2025-03-27","close":129.788},{"date":"2025-03-28","close":131.1032},{"date":"2025-03-31","close":132.7351},{"date":"2025-04-01","close":132.3991},{"date":"2025-04-02","close":132.4759},{"date":"2025-04-03","close":133.9063},{"date":"2025-04-04","close":126.5241},{"date":"2025-04-07","close":122.8282},{"date":"2025-04-08","close":122.2906},{"date":"2025-04-09","close":125.2857},{"date":"2025-04-10","close":123.5962},{"date":"2025-04-11","close":124.6234},{"date":"2025-04-14","close":127.8585},{"date":"2025-04-15","close":127.5993},{"date":"2025-04-16","close":126.7353},{"date":"2025-04-17","close":128.204},{"date":"2025-04-21","close":126.5049},{"date":"2025-04-22","close":130.364},{"date":"2025-04-23","close":130.7096},{"date":"2025-04-24","close":131.4967},{"date":"2025-04-25","close":129.3656},{"date":"2025-04-28","close":130.2584},{"date":"2025-04-29","close":131.2856},{"date":"2025-04-30","close":131.5159},{"date":"2025-05-01","close":130.4024},{"date":"2025-05-02","close":130.9016},{"date":"2025-05-05","close":131.2184},{"date":"2025-05-06","close":132.1495},{"date":"2025-05-07","close":133.0615},{"date":"2025-05-08","close":130.2776},{"date":"2025-05-09","close":130.6712},{"date":"2025-05-12","close":127.7721},{"date":"2025-05-13","close":127.5225},{"date":"2025-05-14","close":127.3785},{"date":"2025-05-15","close":130.844},{"date":"2025-05-16","close":132.5431},{"date":"2025-05-19","close":133.0231},{"date":"2025-05-20","close":132.8503},{"date":"2025-05-21","close":130.6616},{"date":"2025-05-22","close":129.2312},{"date":"2025-05-23","close":130.8632},{"date":"2025-05-27","close":131.6311},{"date":"2025-05-28","close":129.5768},{"date":"2025-05-29","close":130.8056},{"date":"2025-05-30","close":131.1799},{"date":"2025-06-02","close":130.5368},{"date":"2025-06-03","close":130.1336},{"date":"2025-06-04","close":127.9737},{"date":"2025-06-05","close":127.3881},{"date":"2025-06-06","close":128.492},{"date":"2025-06-09","close":128.54},{"date":"2025-06-10","close":129.4808},{"date":"2025-06-11","close":129.5672},{"date":"2025-06-12","close":130.5848},{"date":"2025-06-13","close":129.8072},{"date":"2025-06-16","close":128.8685},{"date":"2025-06-17","close":127.7168},{"date":"2025-06-18","close":127.5523},{"date":"2025-06-20","close":128.0555},{"date":"2025-06-23","close":129.7201},{"date":"2025-06-24","close":128.9265},{"date":"2025-06-25","close":126.6523},{"date":"2025-06-26","close":127.32},{"date":"2025-06-27","close":127.3781},{"date":"2025-06-30","close":128.191},{"date":"2025-07-01","close":128.162},{"date":"2025-07-02","close":126.4684},{"date":"2025-07-03","close":127.6878},{"date":"2025-07-07","close":126.9039},{"date":"2025-07-08","close":126.0619},{"date":"2025-07-09","close":127.1845},{"date":"2025-07-10","close":129.3523},{"date":"2025-07-11","close":129.5653},{"date":"2025-07-14","close":129.8266},{"date":"2025-07-15","close":129.0524},{"date":"2025-07-16","close":129.904},{"date":"2025-07-17","close":130.3879},{"date":"2025-07-18","close":132.8363},{"date":"2025-07-21","close":133.446},{"date":"2025-07-22","close":135.0525},{"date":"2025-07-23","close":133.717},{"date":"2025-07-24","close":134.5396},{"date":"2025-07-25","close":134.9364},{"date":"2025-07-28","close":132.9234},{"date":"2025-07-29","close":132.6975},{"date":"2025-07-30","close":131.0328},{"date":"2025-07-31","close":133.9655},{"date":"2025-08-01","close":134.0623},{"date":"2025-08-04","close":136.2787},{"date":"2025-08-05","close":135.0786},{"date":"2025-08-06","close":134.6527},{"date":"2025-08-07","close":135.7077},{"date":"2025-08-08","close":135.7561},{"date":"2025-08-11","close":135.427},{"date":"2025-08-12","close":135.398},{"date":"2025-08-13","close":136.9466},{"date":"2025-08-14","close":135.4367},{"date":"2025-08-15","close":134.4591},{"date":"2025-08-18","close":132.9879},{"date":"2025-08-19","close":135.2431},{"date":"2025-08-20","close":135.9787},{"date":"2025-08-21","close":135.698},{"date":"2025-08-22","close":135.4464},{"date":"2025-08-25","close":133.9752},{"date":"2025-08-26","close":133.6654},{"date":"2025-08-27","close":133.9655},{"date":"2025-08-28","close":132.1168},{"date":"2025-08-29","close":132.262},{"date":"2025-09-02","close":131.2941},{"date":"2025-09-03","close":131.1392},{"date":"2025-09-04","close":132.0297},{"date":"2025-09-05","close":132.2136},{"date":"2025-09-08","close":130.4133},{"date":"2025-09-09","close":130.7715},{"date":"2025-09-10","close":131.2844},{"date":"2025-09-11","close":132.3685},{"date":"2025-09-12","close":132.4459},{"date":"2025-09-15","close":133.1234},{"date":"2025-09-16","close":130.7136},{"date":"2025-09-17","close":131.8161},{"date":"2025-09-18","close":131.8161},{"date":"2025-09-19","close":132.3624},{"date":"2025-09-22","close":132.821},{"date":"2025-09-23","close":134.6064},{"date":"2025-09-24","close":135.3771},{"date":"2025-09-25","close":134.3039},{"date":"2025-09-26","close":135.9137},{"date":"2025-09-29","close":137.4357},{"date":"2025-09-30","close":137.982},{"date":"2025-10-01","close":136.743},{"date":"2025-10-02","close":135.8844},{"date":"2025-10-03","close":136.5966},{"date":"2025-10-06","close":138.304},{"date":"2025-10-07","close":138.9381},{"date":"2025-10-08","close":138.1284},{"date":"2025-10-09","close":136.6552},{"date":"2025-10-10","close":137.0259},{"date":"2025-10-13","close":136.6552},{"date":"2025-10-14","close":138.1966},{"date":"2025-10-15","close":138.9869},{"date":"2025-10-16","close":138.0503},{"date":"2025-10-17","close":138.4893},{"date":"2025-10-20","close":139.8259},{"date":"2025-10-21","close":138.8015},{"date":"2025-10-22","close":139.2113},{"date":"2025-10-23","close":138.0893},{"date":"2025-10-24","close":138.382},{"date":"2025-10-27","close":138.1771},{"date":"2025-10-28","close":136.2356},{"date":"2025-10-29","close":135.4747},{"date":"2025-10-30","close":134.6942},{"date":"2025-10-31","close":132.2356},{"date":"2025-11-03","close":130.6063},{"date":"2025-11-04","close":130.1868},{"date":"2025-11-05","close":130.7331},{"date":"2025-11-06","close":130.821},{"date":"2025-11-07","close":133.4161},{"date":"2025-11-10","close":135.7381},{"date":"2025-11-11","close":136.3722},{"date":"2025-11-12","close":136.86},{"date":"2025-11-13","close":134.3625},{"date":"2025-11-14","close":133.7576},{"date":"2025-11-17","close":134.2454},{"date":"2025-11-18","close":133.7381},{"date":"2025-11-19","close":131.7576},{"date":"2025-11-20","close":132.4015},{"date":"2025-11-21","close":132.46},{"date":"2025-11-24","close":132.7527},{"date":"2025-11-25","close":132.7527},{"date":"2025-11-26","close":133.4454},{"date":"2025-11-28","close":133.6893},{"date":"2025-12-01","close":130.0209},{"date":"2025-12-02","close":128.3429},{"date":"2025-12-03","close":129.9331},{"date":"2025-12-04","close":128.938},{"date":"2025-12-05","close":128.0307},{"date":"2025-12-08","close":126.8307},{"date":"2025-12-09","close":127.0746},{"date":"2025-12-10","close":126.8209},{"date":"2025-12-11","close":127.5624},{"date":"2025-12-12","close":126.6355},{"date":"2025-12-15","close":126.8063},{"date":"2025-12-16","close":126.6586},{"date":"2025-12-17","close":126.885},{"date":"2025-12-18","close":127.8793},{"date":"2025-12-19","close":125.6545},{"date":"2025-12-22","close":126.3141},{"date":"2025-12-23","close":126.5208},{"date":"2025-12-24","close":126.7866},{"date":"2025-12-26","close":127.0425},{"date":"2025-12-29","close":127.6234},{"date":"2025-12-30","close":127.7612},{"date":"2025-12-31","close":126.9736},{"date":"2026-01-02","close":128.3322},{"date":"2026-01-05","close":126.7964},{"date":"2026-01-06","close":128.0171},{"date":"2026-01-07","close":126.2648},{"date":"2026-01-08","close":127.6135},{"date":"2026-01-09","close":127.8695},{"date":"2026-01-12","close":128.2829},{"date":"2026-01-13","close":130.1435},{"date":"2026-01-14","close":131.8663},{"date":"2026-01-15","close":132.5161},{"date":"2026-01-16","close":133.4021},{"date":"2026-01-20","close":133.5005},{"date":"2026-01-21","close":134.9378},{"date":"2026-01-22","close":133.087},{"date":"2026-01-23","close":132.2404},{"date":"2026-01-26","close":133.4217},{"date":"2026-01-27","close":134.5539},{"date":"2026-01-28","close":134.4357},{"date":"2026-01-29","close":132.3487},{"date":"2026-01-30","close":132.2896},{"date":"2026-02-02","close":130.8622},{"date":"2026-02-03","close":133.5596},{"date":"2026-02-04","close":133.5891},{"date":"2026-02-05","close":134.0223},{"date":"2026-02-06","close":132.7228},{"date":"2026-02-09","close":132.9394},{"date":"2026-02-10","close":135.6958},{"date":"2026-02-11","close":137.5367},{"date":"2026-02-12","close":138.7181},{"date":"2026-02-13","close":142.6854},{"date":"2026-02-17","close":142.4393},{"date":"2026-02-18","close":140.4015},{"date":"2026-02-19","close":142.774},{"date":"2026-02-20","close":142.7444},{"date":"2026-02-23","close":143.5812},{"date":"2026-02-24","close":143.8175},{"date":"2026-02-25","close":143.7486},{"date":"2026-02-26","close":144.3097},{"date":"2026-02-27","close":145.934},{"date":"2026-03-02","close":145.3532},{"date":"2026-03-03","close":145.8061},{"date":"2026-03-04","close":147.7749},{"date":"2026-03-05","close":146.3278},{"date":"2026-03-06","close":147.7946},{"date":"2026-03-09","close":146.6428},{"date":"2026-03-10","close":145.4615},{"date":"2026-03-11","close":144.2408},{"date":"2026-03-12","close":145.3434},{"date":"2026-03-13","close":147.2433},{"date":"2026-03-16","close":148.085},{"date":"2026-03-17","close":148.1644},{"date":"2026-03-18","close":145.8528},{"date":"2026-03-19","close":145.9817},{"date":"2026-03-20","close":140.4556},{"date":"2026-03-23","close":141.1699},{"date":"2026-03-24","close":142.1918},{"date":"2026-03-25","close":142.3208},{"date":"2026-03-26","close":143.2534},{"date":"2026-03-27","close":143.3327},{"date":"2026-03-30","close":144.9102},{"date":"2026-03-31","close":145.069},{"date":"2026-04-01","close":145.9619},{"date":"2026-04-02","close":146.8746},{"date":"2026-04-06","close":146.5076},{"date":"2026-04-07","close":147.1028},{"date":"2026-04-08","close":147.6088},{"date":"2026-04-09","close":149.7915},{"date":"2026-04-10","close":148.5017},{"date":"2026-04-13","close":146.3488},{"date":"2026-04-14","close":146.577},{"date":"2026-04-15","close":145.5948},{"date":"2026-04-16","close":145.8131},{"date":"2026-04-17","close":145.823},{"date":"2026-04-20","close":144.7217},{"date":"2026-04-21","close":142.3406},{"date":"2026-04-22","close":142.4398},{"date":"2026-04-23","close":146.2397},{"date":"2026-04-24","close":145.7238},{"date":"2026-04-27","close":145.3468},{"date":"2026-04-28","close":147.4104},{"date":"2026-04-29","close":145.8726},{"date":"2026-04-30","close":150.4959},{"date":"2026-05-01","close":147.6187},{"date":"2026-05-04","close":145.575},{"date":"2026-05-05","close":142.3704},{"date":"2026-05-06","close":141.3187},{"date":"2026-05-07","close":140.8822},{"date":"2026-05-08","close":139.4932},{"date":"2026-05-11","close":141.3088},{"date":"2026-05-12","close":141.4576},{"date":"2026-05-13","close":140.8822},{"date":"2026-05-14","close":142.668},{"date":"2026-05-15","close":138.6797},{"date":"2026-05-18","close":140.2373},{"date":"2026-05-19","close":142.0231},{"date":"2026-05-20","close":141.6461},{"date":"2026-05-21","close":142.6184},{"date":"2026-05-22","close":144.1562},{"date":"2026-05-26","close":143.4816},{"date":"2026-05-27","close":144.1265},{"date":"2026-05-28","close":142.2513},{"date":"2026-05-29","close":141.7453},{"date":"2026-06-01","close":138.7293},{"date":"2026-06-02","close":141.5271},{"date":"2026-06-03","close":140.6937},{"date":"2026-06-04","close":141.6064},{"date":"2026-06-05","close":144.6225},{"date":"2026-06-08","close":141.9835},{"date":"2026-06-09","close":144.8011},{"date":"2026-06-10","close":144.9202},{"date":"2026-06-11","close":144.6424},{"date":"2026-06-12","close":146.2595},{"date":"2026-06-15","close":146.8746},{"date":"2026-06-16","close":147.6783},{"date":"2026-06-17","close":146.0313},{"date":"2026-06-18","close":146.3984},{"date":"2026-06-22","close":146.83},{"date":"2026-06-23","close":149.19},{"date":"2026-06-24","close":151.1},{"date":"2026-06-25","close":152.81},{"date":"2026-06-26","close":154.43},{"date":"2026-06-29","close":154.02},{"date":"2026-06-30","close":152.37},{"date":"2026-07-01","close":150.57},{"date":"2026-07-02","close":154.06},{"date":"2026-07-06","close":151.36},{"date":"2026-07-07","close":153.84},{"date":"2026-07-08","close":151.39},{"date":"2026-07-09","close":149.27},{"date":"2026-07-10","close":150.27},{"date":"2026-07-13","close":150.64},{"date":"2026-07-14","close":149.07},{"date":"2026-07-15","close":146.95},{"date":"2026-07-16","close":148.91},{"date":"2026-07-17","close":148.19},{"date":"2026-07-20","close":145.95},{"date":"2026-07-21","close":145.03},{"date":"2026-07-22","close":148.55},{"date":"2026-07-23","close":148.13},{"date":"2026-07-24","close":149.46},{"date":"2026-07-27","close":147.23},{"date":"2026-07-28","close":146.08},{"date":"2026-07-29","close":143.52},{"date":"2026-07-30","close":141.7},{"date":"2026-07-31","close":141.87},{"date":"2026-08-03","close":141.72},{"date":"2026-08-04","close":141.72},{"date":"2026-08-05","close":139.66},{"date":"2026-08-06","close":139.97},{"date":"2026-08-07","close":139.87},{"date":"2026-08-10","close":136.78},{"date":"2026-08-11","close":137.64},{"date":"2026-08-12","close":138.68},{"date":"2026-08-13","close":139.53},{"date":"2026-08-14","close":140.84},{"date":"2026-08-17","close":141.15},{"date":"2026-08-18","close":140.21},{"date":"2026-08-19","close":139.18},{"date":"2026-08-20","close":138.15},{"date":"2026-08-21","close":135.22},{"date":"2026-08-24","close":135.66},{"date":"2026-08-25","close":136.14},{"date":"2026-08-26","close":137.71},{"date":"2026-08-27","close":136.24},{"date":"2026-08-28","close":135.86},{"date":"2026-08-31","close":135.63},{"date":"2026-09-01","close":136.06},{"date":"2026-09-02","close":136.05},{"date":"2026-09-03","close":137.07},{"date":"2026-09-04","close":136.08},{"date":"2026-09-08","close":137.26},{"date":"2026-09-09","close":136.06},{"date":"2026-09-10","close":134.34},{"date":"2026-09-11","close":132.58},{"date":"2026-09-14","close":131.13},{"date":"2026-09-15","close":130.4},{"date":"2026-09-16","close":130.7},{"date":"2026-09-17","close":130.44},{"date":"2026-09-18","close":128.52},{"date":"2026-09-21","close":126.13},{"date":"2026-09-22","close":125.41},{"date":"2026-09-23","close":122.89},{"date":"2026-09-24","close":121.18},{"date":"2026-09-25","close":121.44},{"date":"2026-09-28","close":120.83},{"date":"2026-09-29","close":122.39},{"date":"2026-09-30","close":121.8},{"date":"2026-10-01","close":123.27},{"date":"2026-10-02","close":124.45},{"date":"2026-10-05","close":125.04},{"date":"2026-10-06","close":128.22},{"date":"2026-10-07","close":127.24},{"date":"2026-10-08","close":127.1},{"date":"2026-10-09","close":126.9},{"date":"2026-10-12","close":128.05},{"date":"2026-10-13","close":128.33},{"date":"2026-10-14","close":128.31},{"date":"2026-10-15","close":128.33},{"date":"2026-10-16","close":129.73},{"date":"2026-10-19","close":126.93},{"date":"2026-10-20","close":129.32},{"date":"2026-10-21","close":129.65},{"date":"2026-10-22","close":133.05}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":133.06,"low_30d":119.68,"support":121.26,"high_30d":135.45,"change_1d":2.6,"change_7d":2.6,"change_30d":0.4,"resistance":133.87,"position_in_range":85.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.16,"per":15.57,"quarter":"2024-Q2"},{"pbr":2.41,"per":16.61,"quarter":"2024-Q3"},{"pbr":2.27,"per":16.94,"quarter":"2024-Q4"},{"pbr":2.57,"per":17.98,"quarter":"2025-Q1"},{"pbr":2.53,"per":17.83,"quarter":"2025-Q2"},{"pbr":2.62,"per":19.11,"quarter":"2025-Q3"},{"pbr":2.38,"per":17.25,"quarter":"2025-Q4"},{"pbr":2.72,"per":20.12,"quarter":"2026-Q1"},{"pbr":2.9,"per":21.25,"quarter":"2026-Q2"},{"pbr":2.25,"per":18.56,"quarter":"현재"}],"timeline":[{"close":103.9091,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":121.1775,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":114.9823,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":132.7351,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":128.191,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":137.982,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":126.9736,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":145.069,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":152.37,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.51,"pbr_5y_low":2.16,"per_5y_avg":18.07,"per_5y_low":15.57,"current_pbr":2.25,"current_per":18.56,"pbr_5y_high":2.9,"per_5y_high":21.25,"pbr_5y_median":2.53,"per_5y_median":17.83,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":66.7,"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 75 과매수 구간","D/E(유이자부채/자본총계) 2.3배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"UTILITIES - REGULATED ELECTRIC"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -35.1%"},"momentum":{"grade":"C","reason":"RSI 75"},"valuation":{"grade":"C","reason":"PER 18.56x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.5,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.32,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.02,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.29,"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":2.07,"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":false,"unit":"%","value":16.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.35,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.12,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.16,"per":15.57,"close":103.9091,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.41,"per":16.61,"close":121.1775,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.27,"per":16.94,"close":114.9823,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.57,"per":17.98,"close":132.7351,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.53,"per":17.83,"close":128.191,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.62,"per":19.11,"close":137.982,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.38,"per":17.25,"close":126.9736,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.72,"per":20.12,"close":145.069,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.9,"per":21.25,"close":152.37,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"18.6배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.32,"pbr":2.494,"per":25.28,"roa":0.00501475975388555,"roe":0.023211786978352127,"revenue":3336000000.0,"market_cap":30734074000.0,"net_income":282000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.16097122302158273,"total_assets":56234000000.0,"total_equity":12149000000.0,"profit_margin":0.08453237410071943,"dividend_yield":3.07,"fiscal_quarter":"Q2","operating_income":396000000.0,"operating_margin":0.11870503597122302},{"eps":1.95,"pbr":2.494,"per":21.02,"roa":0.004482107860927633,"roe":0.020043820498255295,"revenue":5141000000.0,"market_cap":30734074000.0,"net_income":247000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3460416261427738,"total_assets":55108000000.0,"total_equity":12323000000.0,"profit_margin":0.048045127407119234,"dividend_yield":3.01,"fiscal_quarter":"Q1","operating_income":412000000.0,"operating_margin":0.08014005057381832},{"eps":1.65,"pbr":null,"per":null,"roa":0.006880479414049495,"roe":0.03023652767617654,"revenue":4240000000.0,"market_cap":null,"net_income":372000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16721698113207548,"total_assets":54066000000.0,"total_equity":12303000000.0,"profit_margin":0.08773584905660377,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":579000000.0,"operating_margin":0.13655660377358492},{"eps":2.25,"pbr":null,"per":null,"roa":0.008034135465518568,"roe":0.034380654712946206,"revenue":3527000000.0,"market_cap":null,"net_income":418000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8347037142047066,"total_assets":52028000000.0,"total_equity":12158000000.0,"profit_margin":0.11851431811738021,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":619000000.0,"operating_margin":0.1755032605613836},{"eps":1.36,"pbr":null,"per":null,"roa":0.004537494029613119,"roe":0.01945060569868623,"revenue":3419000000.0,"market_cap":null,"net_income":228000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.29365311494589064,"total_assets":50248000000.0,"total_equity":11722000000.0,"profit_margin":0.06668616554548114,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":427000000.0,"operating_margin":0.12489031880666862},{"eps":2.1,"pbr":null,"per":null,"roa":0.008959741701140148,"roe":0.037245197550541065,"revenue":4440000000.0,"market_cap":null,"net_income":444000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2731981981981982,"total_assets":49555000000.0,"total_equity":11921000000.0,"profit_margin":0.1,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":624000000.0,"operating_margin":0.14054054054054055},{"eps":1.51,"pbr":null,"per":null,"roa":0.00597797158416247,"roe":0.02495939823916574,"revenue":3436000000.0,"market_cap":null,"net_income":292000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3349825378346915,"total_assets":48846000000.0,"total_equity":11699000000.0,"profit_margin":0.08498253783469151,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":555000000.0,"operating_margin":0.16152502910360886},{"eps":2.22,"pbr":null,"per":null,"roa":0.009577159378388145,"roe":0.04114906832298137,"revenue":2906000000.0,"market_cap":null,"net_income":477000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3695801789401239,"total_assets":49806000000.0,"total_equity":11592000000.0,"profit_margin":0.1641431520991053,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":517000000.0,"operating_margin":0.1779077770130764},{"eps":1.5505916983215438,"pbr":null,"per":null,"roa":0.006734851812344439,"roe":0.028993336934990094,"revenue":2875000000.0,"market_cap":null,"net_income":322000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.36591304347826087,"total_assets":47811000000.0,"total_equity":11106000000.0,"profit_margin":0.112,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":502000000.0,"operating_margin":0.1746086956521739},{"eps":1.5072521788032398,"pbr":null,"per":null,"roa":0.006818874994553614,"roe":0.0280139622303768,"revenue":3240000000.0,"market_cap":null,"net_income":313000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3274691358024691,"total_assets":45902000000.0,"total_equity":11173000000.0,"profit_margin":0.09660493827160493,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":517000000.0,"operating_margin":0.1595679012345679},{"eps":2.017695408685487,"pbr":null,"per":null,"roa":0.009362082448888392,"roe":0.037918552036199094,"revenue":3394000000.0,"market_cap":null,"net_income":419000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3582793164407778,"total_assets":44755000000.0,"total_equity":11050000000.0,"profit_margin":0.1234531526222746,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":656000000.0,"operating_margin":0.1932822628167354},{"eps":1.5987467200085481,"pbr":null,"per":null,"roa":0.007592042076377772,"roe":0.030599078341013827,"revenue":2888000000.0,"market_cap":null,"net_income":332000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.36149584487534625,"total_assets":43730000000.0,"total_equity":10850000000.0,"profit_margin":0.1149584487534626,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":538000000.0,"operating_margin":0.18628808864265928}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.6743,"per":15.57,"date":"2024-06","close":103.91,"source":"reported"},{"eps":6.6743,"per":16.9,"date":"2024-07","close":112.82,"source":"reported"},{"eps":6.6743,"per":17.53,"date":"2024-08","close":117.02,"source":"reported"},{"eps":7.2955,"per":16.61,"date":"2024-09","close":121.18,"source":"reported"},{"eps":7.2955,"per":16.07,"date":"2024-10","close":117.22,"source":"reported"},{"eps":7.2955,"per":16.27,"date":"2024-11","close":118.7,"source":"reported"},{"eps":6.7878,"per":16.94,"date":"2024-12","close":114.98,"source":"reported"},{"eps":6.7878,"per":16.82,"date":"2025-01","close":114.15,"source":"reported"},{"eps":6.7878,"per":18.76,"date":"2025-02","close":127.31,"source":"reported"},{"eps":7.3806,"per":17.98,"date":"2025-03","close":132.74,"source":"reported"},{"eps":7.3806,"per":17.82,"date":"2025-04","close":131.52,"source":"reported"},{"eps":7.3806,"per":17.77,"date":"2025-05","close":131.18,"source":"reported"},{"eps":7.19,"per":17.83,"date":"2025-06","close":128.19,"source":"reported"},{"eps":7.19,"per":18.63,"date":"2025-07","close":133.97,"source":"reported"},{"eps":7.19,"per":18.4,"date":"2025-08","close":132.26,"source":"reported"},{"eps":7.22,"per":19.11,"date":"2025-09","close":137.98,"source":"reported"},{"eps":7.22,"per":18.32,"date":"2025-10","close":132.24,"source":"reported"},{"eps":7.22,"per":18.52,"date":"2025-11","close":133.69,"source":"reported"},{"eps":7.36,"per":17.25,"date":"2025-12","close":126.97,"source":"reported"},{"eps":7.36,"per":17.97,"date":"2026-01","close":132.29,"source":"reported"},{"eps":7.36,"per":19.83,"date":"2026-02","close":145.93,"source":"reported"},{"eps":7.21,"per":20.12,"date":"2026-03","close":145.07,"source":"reported"},{"eps":7.21,"per":20.87,"date":"2026-04","close":150.5,"source":"reported"},{"eps":7.21,"per":19.66,"date":"2026-05","close":141.75,"source":"reported"},{"eps":7.17,"per":21.25,"date":"2026-06","close":152.37,"source":"reported"},{"eps":7.17,"per":19.79,"date":"2026-07","close":141.87,"source":"reported"},{"eps":7.17,"per":18.92,"date":"2026-08","close":135.63,"source":"reported"},{"eps":7.17,"per":16.99,"date":"2026-09","close":121.8,"source":"reported"},{"eps":7.17,"per":18.56,"date":"2026-10","close":133.05,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.17,"std":1.39,"count":29,"current":18.56,"lower_1sd":16.79,"upper_1sd":19.56},"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":"DTE Energy Company","phase":"above-fold","symbol_resolved":true}