{"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":"2026-10-23T10:00:20.209172+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-17.3,"direction":"higher_better","percentile":27},{"name":"영업이익 성장률","unit":"%","value":-24.8,"direction":"higher_better","percentile":22}],"summary":"매출 -17.3%","percentile":24},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":78.5,"direction":null,"percentile":78},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.0,"direction":"higher_better","percentile":63}],"summary":"RSI 78","percentile":70},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.8x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":27.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.66,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.65,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 1.7x","percentile":35}},"signals":[],"summary":"Duke Energy Corporation(DUK)은 Utilities 섹터 US 시장 종목입니다, 시가총액 977.69억. 현재가 $125.41, 전일 대비 +3.9%, 30일 +5.0%. PER 18.8배 / ROE 2.0%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.43,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.43%","value_pct":3.43},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":64.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.65,"direction":"lower_better","percentile":null}],"summary":"배당성향 64%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.43},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.1553510517990588,"grade":"C","trend":"상승","atr_14":2.068928571428571,"rsi_14":78.48484848484851,"sma_20":117.19449999999999,"sma_60":119.77950000000001,"comment":"상승 추세, RSI 78","analysis":"RSI(14) 78.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.16)가 시그널선(0.14)을 상회합니다(골든크로스). SMA20 117, SMA60 120 — 혼조세입니다. 볼린저밴드 111~124 (현재 위치 113%).","bb_lower":110.62642729942793,"bb_upper":123.76257270057205,"macd_signal":0.13807718629273968},"change_pct":3.92,"chart_data":[{"date":"2024-10-23","open":112.58,"high":113.35,"low":112.19,"close":113.31,"volume":2286400,"rsi_14":63.64,"sma_20":116.12,"sma_60":114.91,"sma_120":108.98},{"date":"2024-10-24","open":113.53,"high":113.67,"low":111.76,"close":111.85,"volume":2283700,"rsi_14":64.22,"sma_20":116.31,"sma_60":115.07,"sma_120":109.13},{"date":"2024-10-25","open":112.3,"high":112.33,"low":110.15,"close":110.15,"volume":2406300,"rsi_14":72.57,"sma_20":116.37,"sma_60":115.15,"sma_120":109.27},{"date":"2024-10-28","open":110.15,"high":110.95,"low":109.97,"close":110.01,"volume":2214300,"rsi_14":71.06,"sma_20":116.46,"sma_60":115.2,"sma_120":109.4},{"date":"2024-10-29","open":109.02,"high":109.34,"low":107.49,"close":107.52,"volume":3478800,"rsi_14":59.0,"sma_20":116.37,"sma_60":115.26,"sma_120":109.5},{"date":"2024-10-30","open":108.1,"high":108.33,"low":106.97,"close":107.14,"volume":2480000,"rsi_14":52.79,"sma_20":116.23,"sma_60":115.28,"sma_120":109.59},{"date":"2024-10-31","open":107.13,"high":108.85,"low":107.03,"close":108.33,"volume":3835800,"rsi_14":53.44,"sma_20":116.21,"sma_60":115.31,"sma_120":109.69},{"date":"2024-11-01","open":107.77,"high":108.45,"low":105.82,"close":105.9,"volume":3713100,"rsi_14":43.18,"sma_20":116.14,"sma_60":115.31,"sma_120":109.77},{"date":"2024-11-04","open":105.9,"high":106.32,"low":105.32,"close":105.74,"volume":3050100,"rsi_14":35.44,"sma_20":116.26,"sma_60":115.31,"sma_120":109.86},{"date":"2024-11-05","open":105.81,"high":107.3,"low":105.31,"close":107.21,"volume":2558500,"rsi_14":30.61,"sma_20":116.43,"sma_60":115.32,"sma_120":109.95},{"date":"2024-11-06","open":107.15,"high":107.37,"low":105.74,"close":106.79,"volume":4236700,"rsi_14":25.78,"sma_20":116.54,"sma_60":115.32,"sma_120":110.04},{"date":"2024-11-07","open":105.86,"high":106.39,"low":103.67,"close":104.39,"volume":5593500,"rsi_14":21.05,"sma_20":116.44,"sma_60":115.28,"sma_120":110.1},{"date":"2024-11-08","open":105.04,"high":107.18,"low":104.84,"close":106.41,"volume":3788500,"rsi_14":31.5,"sma_20":116.39,"sma_60":115.28,"sma_120":110.18},{"date":"2024-11-11","open":105.86,"high":107.29,"low":105.62,"close":105.69,"volume":3243400,"rsi_14":30.22,"sma_20":116.26,"sma_60":115.28,"sma_120":110.24},{"date":"2024-11-12","open":105.88,"high":106.27,"low":105.03,"close":105.14,"volume":2876800,"rsi_14":26.7,"sma_20":116.0,"sma_60":115.27,"sma_120":110.32},{"date":"2024-11-13","open":105.74,"high":106.01,"low":104.01,"close":104.61,"volume":2193000,"rsi_14":28.18,"sma_20":115.58,"sma_60":115.25,"sma_120":110.39},{"date":"2024-11-14","open":104.85,"high":104.85,"low":103.88,"close":104.02,"volume":3685800,"rsi_14":30.2,"sma_20":115.08,"sma_60":115.22,"sma_120":110.47},{"date":"2024-11-15","open":103.86,"high":106.5,"low":103.79,"close":106.42,"volume":3868000,"rsi_14":36.29,"sma_20":114.65,"sma_60":115.22,"sma_120":110.56},{"date":"2024-11-18","open":106.25,"high":107.85,"low":105.95,"close":107.72,"volume":5030800,"rsi_14":47.37,"sma_20":114.33,"sma_60":115.24,"sma_120":110.67},{"date":"2024-11-19","open":107.49,"high":107.81,"low":106.31,"close":107.76,"volume":3862000,"rsi_14":48.7,"sma_20":114.02,"sma_60":115.25,"sma_120":110.77},{"date":"2024-11-20","open":107.63,"high":108.11,"low":107.21,"close":107.91,"volume":2325500,"rsi_14":44.92,"sma_20":113.68,"sma_60":115.28,"sma_120":110.85},{"date":"2024-11-21","open":108.28,"high":109.14,"low":107.35,"close":108.97,"volume":3095300,"rsi_14":58.01,"sma_20":113.47,"sma_60":115.31,"sma_120":110.95},{"date":"2024-11-22","open":109.6,"high":110.05,"low":108.74,"close":108.82,"volume":2008700,"rsi_14":58.01,"sma_20":113.34,"sma_60":115.34,"sma_120":111.03},{"date":"2024-11-25","open":109.15,"high":109.96,"low":108.32,"close":109.11,"volume":4163000,"rsi_14":53.73,"sma_20":113.24,"sma_60":115.36,"sma_120":111.13},{"date":"2024-11-26","open":109.48,"high":111.1,"low":109.18,"close":111.04,"volume":2850500,"rsi_14":62.24,"sma_20":113.37,"sma_60":115.38,"sma_120":111.25},{"date":"2024-11-27","open":111.65,"high":112.5,"low":111.27,"close":111.4,"volume":2221900,"rsi_14":76.96,"sma_20":113.54,"sma_60":115.39,"sma_120":111.37},{"date":"2024-11-29","open":111.19,"high":111.69,"low":110.89,"close":111.05,"volume":1899500,"rsi_14":69.14,"sma_20":113.63,"sma_60":115.39,"sma_120":111.49},{"date":"2024-12-02","open":111.05,"high":111.28,"low":108.93,"close":109.28,"volume":3429900,"rsi_14":62.27,"sma_20":113.76,"sma_60":115.37,"sma_120":111.6},{"date":"2024-12-03","open":109.86,"high":110.25,"low":107.81,"close":107.82,"volume":2440600,"rsi_14":57.31,"sma_20":113.81,"sma_60":115.31,"sma_120":111.7},{"date":"2024-12-04","open":107.64,"high":107.92,"low":106.94,"close":107.47,"volume":2218900,"rsi_14":58.33,"sma_20":113.77,"sma_60":115.25,"sma_120":111.8},{"date":"2024-12-05","open":107.41,"high":108.54,"low":107.21,"close":108.17,"volume":2178700,"rsi_14":63.96,"sma_20":113.79,"sma_60":115.21,"sma_120":111.9},{"date":"2024-12-06","open":108.01,"high":108.49,"low":106.21,"close":106.35,"volume":2808800,"rsi_14":49.72,"sma_20":113.84,"sma_60":115.15,"sma_120":111.99},{"date":"2024-12-09","open":105.98,"high":106.83,"low":105.58,"close":106.13,"volume":2573900,"rsi_14":42.51,"sma_20":113.77,"sma_60":115.06,"sma_120":112.09},{"date":"2024-12-10","open":106.2,"high":106.2,"low":104.67,"close":105.42,"volume":2941300,"rsi_14":39.65,"sma_20":113.71,"sma_60":114.95,"sma_120":112.19},{"date":"2024-12-11","open":105.12,"high":105.3,"low":103.58,"close":103.97,"volume":3820800,"rsi_14":34.39,"sma_20":113.59,"sma_60":114.83,"sma_120":112.27},{"date":"2024-12-12","open":104.56,"high":104.67,"low":103.2,"close":103.57,"volume":3087600,"rsi_14":27.38,"sma_20":113.49,"sma_60":114.71,"sma_120":112.33},{"date":"2024-12-13","open":104.04,"high":104.36,"low":103.16,"close":103.24,"volume":5141200,"rsi_14":27.0,"sma_20":113.39,"sma_60":114.61,"sma_120":112.4},{"date":"2024-12-16","open":103.17,"high":103.61,"low":101.69,"close":101.93,"volume":5673900,"rsi_14":22.73,"sma_20":113.16,"sma_60":114.46,"sma_120":112.46},{"date":"2024-12-17","open":101.47,"high":102.65,"low":101.07,"close":102.36,"volume":2784900,"rsi_14":12.71,"sma_20":112.87,"sma_60":114.3,"sma_120":112.53},{"date":"2024-12-18","open":101.88,"high":102.38,"low":100.22,"close":100.34,"volume":4713900,"rsi_14":8.42,"sma_20":112.48,"sma_60":114.13,"sma_120":112.57},{"date":"2024-12-19","open":100.45,"high":102.69,"low":100.32,"close":101.59,"volume":4237600,"rsi_14":16.7,"sma_20":112.15,"sma_60":113.98,"sma_120":112.64},{"date":"2024-12-20","open":101.67,"high":103.12,"low":101.25,"close":102.73,"volume":6044500,"rsi_14":25.87,"sma_20":111.82,"sma_60":113.87,"sma_120":112.71},{"date":"2024-12-23","open":102.57,"high":103.07,"low":101.67,"close":103.0,"volume":2757400,"rsi_14":30.52,"sma_20":111.51,"sma_60":113.74,"sma_120":112.78},{"date":"2024-12-24","open":102.83,"high":103.44,"low":102.57,"close":103.38,"volume":991900,"rsi_14":33.54,"sma_20":111.21,"sma_60":113.64,"sma_120":112.85},{"date":"2024-12-26","open":103.11,"high":103.37,"low":102.34,"close":102.76,"volume":2914600,"rsi_14":28.11,"sma_20":110.78,"sma_60":113.51,"sma_120":112.91},{"date":"2024-12-27","open":102.09,"high":103.41,"low":101.99,"close":102.79,"volume":2127200,"rsi_14":33.12,"sma_20":110.32,"sma_60":113.37,"sma_120":112.97},{"date":"2024-12-30","open":102.46,"high":102.59,"low":101.56,"close":102.19,"volume":2217200,"rsi_14":32.0,"sma_20":109.85,"sma_60":113.23,"sma_120":113.02},{"date":"2024-12-31","open":102.35,"high":102.58,"low":101.69,"close":102.22,"volume":2987400,"rsi_14":34.41,"sma_20":109.48,"sma_60":113.13,"sma_120":113.04},{"date":"2025-01-02","open":102.92,"high":103.3,"low":101.93,"close":102.29,"volume":2865500,"rsi_14":40.55,"sma_20":109.19,"sma_60":113.09,"sma_120":113.06},{"date":"2025-01-03","open":102.53,"high":103.1,"low":102.13,"close":102.26,"volume":2299300,"rsi_14":42.32,"sma_20":108.92,"sma_60":113.04,"sma_120":113.08},{"date":"2025-01-06","open":101.85,"high":101.91,"low":100.47,"close":100.92,"volume":4358500,"rsi_14":37.81,"sma_20":108.53,"sma_60":112.96,"sma_120":113.08},{"date":"2025-01-07","open":101.21,"high":102.32,"low":100.85,"close":101.34,"volume":2976400,"rsi_14":46.54,"sma_20":108.27,"sma_60":112.85,"sma_120":113.08},{"date":"2025-01-08","open":101.1,"high":102.89,"low":101.03,"close":102.68,"volume":3209300,"rsi_14":51.69,"sma_20":108.09,"sma_60":112.75,"sma_120":113.09},{"date":"2025-01-10","open":101.96,"high":103.02,"low":100.04,"close":100.44,"volume":2998100,"rsi_14":50.53,"sma_20":107.83,"sma_60":112.6,"sma_120":113.08},{"date":"2025-01-13","open":101.01,"high":101.1,"low":99.81,"close":100.7,"volume":2387900,"rsi_14":44.92,"sma_20":107.65,"sma_60":112.42,"sma_120":113.07},{"date":"2025-01-14","open":100.72,"high":101.4,"low":100.2,"close":101.37,"volume":2866200,"rsi_14":41.85,"sma_20":107.54,"sma_60":112.2,"sma_120":113.06},{"date":"2025-01-15","open":102.56,"high":102.56,"low":100.9,"close":100.99,"volume":3791800,"rsi_14":38.13,"sma_20":107.42,"sma_60":111.96,"sma_120":113.05},{"date":"2025-01-16","open":100.66,"high":103.49,"low":100.47,"close":103.47,"volume":2899100,"rsi_14":50.41,"sma_20":107.5,"sma_60":111.77,"sma_120":113.06},{"date":"2025-01-17","open":103.16,"high":104.27,"low":102.89,"close":103.66,"volume":2928400,"rsi_14":54.47,"sma_20":107.57,"sma_60":111.59,"sma_120":113.07},{"date":"2025-01-21","open":104.36,"high":105.64,"low":103.7,"close":105.09,"volume":3144100,"rsi_14":60.03,"sma_20":107.82,"sma_60":111.44,"sma_120":113.09},{"date":"2025-01-22","open":104.88,"high":104.95,"low":103.06,"close":103.24,"volume":4276900,"rsi_14":54.13,"sma_20":107.91,"sma_60":111.24,"sma_120":113.08},{"date":"2025-01-23","open":103.7,"high":104.12,"low":103.11,"close":103.74,"volume":2612500,"rsi_14":55.75,"sma_20":107.96,"sma_60":111.08,"sma_120":113.08},{"date":"2025-01-24","open":103.27,"high":104.6,"low":103.17,"close":104.23,"volume":2695300,"rsi_14":57.1,"sma_20":108.02,"sma_60":110.96,"sma_120":113.06},{"date":"2025-01-27","open":105.31,"high":106.98,"low":103.82,"close":106.85,"volume":3585100,"rsi_14":64.17,"sma_20":108.21,"sma_60":110.89,"sma_120":113.04},{"date":"2025-01-28","open":106.62,"high":106.92,"low":105.58,"close":105.6,"volume":3664600,"rsi_14":64.55,"sma_20":108.36,"sma_60":110.84,"sma_120":113.05},{"date":"2025-01-29","open":105.77,"high":106.46,"low":104.87,"close":104.95,"volume":2744200,"rsi_14":61.06,"sma_20":108.47,"sma_60":110.78,"sma_120":113.03},{"date":"2025-01-30","open":106.28,"high":106.64,"low":105.13,"close":106.51,"volume":2204800,"rsi_14":61.55,"sma_20":108.7,"sma_60":110.73,"sma_120":113.02},{"date":"2025-01-31","open":106.51,"high":106.69,"low":105.67,"close":106.25,"volume":3537800,"rsi_14":69.92,"sma_20":108.91,"sma_60":110.72,"sma_120":113.01},{"date":"2025-02-03","open":106.24,"high":107.64,"low":105.5,"close":107.4,"volume":4830200,"rsi_14":71.66,"sma_20":109.18,"sma_60":110.73,"sma_120":113.02},{"date":"2025-02-04","open":106.87,"high":107.05,"low":105.61,"close":106.67,"volume":2087900,"rsi_14":67.05,"sma_20":109.41,"sma_60":110.7,"sma_120":113.01},{"date":"2025-02-05","open":107.34,"high":108.36,"low":106.69,"close":108.02,"volume":4858600,"rsi_14":71.31,"sma_20":109.79,"sma_60":110.7,"sma_120":113.01},{"date":"2025-02-06","open":108.19,"high":109.02,"low":107.55,"close":108.65,"volume":2593300,"rsi_14":67.68,"sma_20":110.17,"sma_60":110.76,"sma_120":113.02},{"date":"2025-02-07","open":108.33,"high":109.77,"low":108.08,"close":109.1,"volume":3476900,"rsi_14":68.24,"sma_20":110.51,"sma_60":110.79,"sma_120":113.04},{"date":"2025-02-10","open":109.1,"high":109.69,"low":107.83,"close":109.67,"volume":2606700,"rsi_14":66.31,"sma_20":111.0,"sma_60":110.84,"sma_120":113.06},{"date":"2025-02-11","open":109.5,"high":110.82,"low":108.14,"close":110.71,"volume":2404700,"rsi_14":78.21,"sma_20":111.52,"sma_60":110.92,"sma_120":113.1},{"date":"2025-02-12","open":108.86,"high":110.51,"low":108.48,"close":110.41,"volume":4149900,"rsi_14":75.56,"sma_20":112.0,"sma_60":111.01,"sma_120":113.13},{"date":"2025-02-13","open":109.39,"high":109.73,"low":107.09,"close":108.11,"volume":5658500,"rsi_14":63.07,"sma_20":112.38,"sma_60":111.06,"sma_120":113.14},{"date":"2025-02-14","open":108.46,"high":109.11,"low":106.79,"close":106.86,"volume":3581600,"rsi_14":46.65,"sma_20":112.5,"sma_60":111.05,"sma_120":113.14},{"date":"2025-02-18","open":106.76,"high":107.46,"low":105.82,"close":106.18,"volume":4726600,"rsi_14":48.57,"sma_20":112.58,"sma_60":111.01,"sma_120":113.12},{"date":"2025-02-19","open":106.59,"high":107.35,"low":106.24,"close":107.04,"volume":3860600,"rsi_14":53.94,"sma_20":112.64,"sma_60":110.98,"sma_120":113.11},{"date":"2025-02-20","open":106.77,"high":108.45,"low":106.32,"close":108.35,"volume":3159500,"rsi_14":53.09,"sma_20":112.85,"sma_60":110.97,"sma_120":113.12},{"date":"2025-02-21","open":107.9,"high":111.03,"low":107.78,"close":110.64,"volume":4424000,"rsi_14":60.66,"sma_20":113.16,"sma_60":110.98,"sma_120":113.15},{"date":"2025-02-24","open":110.98,"high":112.0,"low":109.91,"close":111.0,"volume":2731300,"rsi_14":58.58,"sma_20":113.47,"sma_60":111.0,"sma_120":113.17},{"date":"2025-02-25","open":111.48,"high":112.71,"low":111.08,"close":112.31,"volume":3111900,"rsi_14":64.76,"sma_20":113.7,"sma_60":111.04,"sma_120":113.2},{"date":"2025-02-26","open":111.94,"high":112.16,"low":110.88,"close":111.37,"volume":3021500,"rsi_14":57.65,"sma_20":113.95,"sma_60":111.03,"sma_120":113.2},{"date":"2025-02-27","open":110.71,"high":111.83,"low":110.12,"close":110.97,"volume":3239100,"rsi_14":54.34,"sma_20":114.21,"sma_60":111.0,"sma_120":113.19},{"date":"2025-02-28","open":112.13,"high":112.97,"low":110.88,"close":112.5,"volume":5403200,"rsi_14":57.4,"sma_20":114.47,"sma_60":111.01,"sma_120":113.2},{"date":"2025-03-03","open":112.34,"high":113.68,"low":111.71,"close":113.63,"volume":4264900,"rsi_14":58.79,"sma_20":114.81,"sma_60":111.07,"sma_120":113.22},{"date":"2025-03-04","open":114.2,"high":114.6,"low":111.43,"close":111.47,"volume":3888700,"rsi_14":49.25,"sma_20":114.97,"sma_60":111.11,"sma_120":113.21},{"date":"2025-03-05","open":110.7,"high":111.94,"low":110.16,"close":110.34,"volume":3491300,"rsi_14":47.08,"sma_20":115.11,"sma_60":111.15,"sma_120":113.2},{"date":"2025-03-06","open":110.59,"high":110.77,"low":108.98,"close":109.96,"volume":3756100,"rsi_14":52.55,"sma_20":115.16,"sma_60":111.16,"sma_120":113.19},{"date":"2025-03-07","open":109.93,"high":111.97,"low":109.46,"close":111.78,"volume":3479200,"rsi_14":65.1,"sma_20":115.27,"sma_60":111.24,"sma_120":113.19},{"date":"2025-03-10","open":111.98,"high":114.19,"low":111.94,"close":113.47,"volume":5022400,"rsi_14":71.06,"sma_20":115.44,"sma_60":111.35,"sma_120":113.2},{"date":"2025-03-11","open":113.26,"high":114.43,"low":112.22,"close":112.7,"volume":6297500,"rsi_14":66.44,"sma_20":115.55,"sma_60":111.46,"sma_120":113.2},{"date":"2025-03-12","open":111.76,"high":112.32,"low":110.74,"close":111.69,"volume":4668300,"rsi_14":59.85,"sma_20":115.55,"sma_60":111.58,"sma_120":113.2},{"date":"2025-03-13","open":111.98,"high":113.31,"low":111.43,"close":113.19,"volume":5370300,"rsi_14":57.9,"sma_20":115.64,"sma_60":111.73,"sma_120":113.22},{"date":"2025-03-14","open":113.14,"high":115.29,"low":112.55,"close":115.02,"volume":5709900,"rsi_14":61.43,"sma_20":115.95,"sma_60":111.91,"sma_120":113.26},{"date":"2025-03-17","open":114.58,"high":116.31,"low":113.99,"close":115.68,"volume":7126500,"rsi_14":59.94,"sma_20":116.41,"sma_60":112.14,"sma_120":113.3},{"date":"2025-03-18","open":114.74,"high":115.93,"low":114.61,"close":115.63,"volume":4384800,"rsi_14":63.27,"sma_20":116.9,"sma_60":112.35,"sma_120":113.33},{"date":"2025-03-19","open":115.39,"high":115.75,"low":113.63,"close":114.24,"volume":4220600,"rsi_14":59.61,"sma_20":117.28,"sma_60":112.58,"sma_120":113.36},{"date":"2025-03-20","open":114.51,"high":115.15,"low":114.05,"close":115.06,"volume":4343900,"rsi_14":57.83,"sma_20":117.63,"sma_60":112.8,"sma_120":113.39},{"date":"2025-03-21","open":114.88,"high":115.77,"low":113.35,"close":114.04,"volume":5850300,"rsi_14":51.27,"sma_20":117.8,"sma_60":112.98,"sma_120":113.42},{"date":"2025-03-24","open":113.79,"high":114.72,"low":113.0,"close":113.13,"volume":3904700,"rsi_14":55.57,"sma_20":117.92,"sma_60":113.14,"sma_120":113.44},{"date":"2025-03-25","open":113.08,"high":113.21,"low":110.04,"close":111.15,"volume":5551600,"rsi_14":52.57,"sma_20":117.86,"sma_60":113.25,"sma_120":113.45},{"date":"2025-03-26","open":111.36,"high":112.35,"low":111.15,"close":112.14,"volume":3095900,"rsi_14":56.62,"sma_20":117.9,"sma_60":113.4,"sma_120":113.45},{"date":"2025-03-27","open":112.86,"high":113.21,"low":112.14,"close":112.65,"volume":2833500,"rsi_14":52.88,"sma_20":117.98,"sma_60":113.56,"sma_120":113.46},{"date":"2025-03-28","open":113.64,"high":114.86,"low":112.64,"close":114.34,"volume":3941400,"rsi_14":52.88,"sma_20":118.08,"sma_60":113.75,"sma_120":113.49},{"date":"2025-03-31","open":115.19,"high":117.3,"low":115.07,"close":116.79,"volume":6465600,"rsi_14":62.17,"sma_20":118.25,"sma_60":113.99,"sma_120":113.56},{"date":"2025-04-01","open":116.86,"high":116.86,"low":115.47,"close":115.93,"volume":2934100,"rsi_14":62.74,"sma_20":118.48,"sma_60":114.21,"sma_120":113.65},{"date":"2025-04-02","open":115.92,"high":116.23,"low":114.81,"close":115.28,"volume":2541700,"rsi_14":56.61,"sma_20":118.74,"sma_60":114.42,"sma_120":113.73},{"date":"2025-04-03","open":117.78,"high":119.37,"low":116.46,"close":118.78,"volume":7427100,"rsi_14":60.77,"sma_20":119.2,"sma_60":114.71,"sma_120":113.84},{"date":"2025-04-04","open":119.69,"high":119.95,"low":112.85,"close":113.88,"volume":8332600,"rsi_14":45.86,"sma_20":119.31,"sma_60":114.92,"sma_120":113.88},{"date":"2025-04-07","open":112.72,"high":115.21,"low":110.8,"close":111.9,"volume":7214800,"rsi_14":42.11,"sma_20":119.22,"sma_60":115.06,"sma_120":113.91},{"date":"2025-04-08","open":113.15,"high":113.33,"low":109.83,"close":111.03,"volume":4976200,"rsi_14":43.05,"sma_20":119.14,"sma_60":115.23,"sma_120":113.91},{"date":"2025-04-09","open":109.88,"high":112.83,"low":107.31,"close":111.37,"volume":7414700,"rsi_14":41.87,"sma_20":119.12,"sma_60":115.4,"sma_120":113.91},{"date":"2025-04-10","open":111.37,"high":112.99,"low":109.75,"close":111.88,"volume":6360400,"rsi_14":45.12,"sma_20":119.05,"sma_60":115.56,"sma_120":113.88},{"date":"2025-04-11","open":111.92,"high":114.26,"low":110.61,"close":113.89,"volume":6054400,"rsi_14":51.63,"sma_20":118.99,"sma_60":115.77,"sma_120":113.87},{"date":"2025-04-14","open":113.65,"high":116.04,"low":113.06,"close":115.48,"volume":3226200,"rsi_14":59.46,"sma_20":118.98,"sma_60":115.96,"sma_120":113.87},{"date":"2025-04-15","open":115.93,"high":116.58,"low":115.23,"close":115.37,"volume":2340900,"rsi_14":57.36,"sma_20":118.97,"sma_60":116.15,"sma_120":113.87},{"date":"2025-04-16","open":116.33,"high":116.8,"low":114.97,"close":115.24,"volume":2506800,"rsi_14":55.98,"sma_20":119.02,"sma_60":116.31,"sma_120":113.88},{"date":"2025-04-17","open":115.8,"high":118.3,"low":115.38,"close":116.63,"volume":3409800,"rsi_14":55.37,"sma_20":119.1,"sma_60":116.53,"sma_120":113.89},{"date":"2025-04-21","open":116.42,"high":116.77,"low":113.94,"close":115.07,"volume":3076200,"rsi_14":45.78,"sma_20":119.16,"sma_60":116.71,"sma_120":113.9},{"date":"2025-04-22","open":116.22,"high":117.67,"low":115.38,"close":117.33,"volume":3522600,"rsi_14":53.2,"sma_20":119.38,"sma_60":116.92,"sma_120":113.94},{"date":"2025-04-23","open":116.06,"high":116.93,"low":114.94,"close":116.26,"volume":4036000,"rsi_14":52.22,"sma_20":119.64,"sma_60":117.07,"sma_120":113.98},{"date":"2025-04-24","open":116.0,"high":116.36,"low":115.07,"close":115.57,"volume":3199000,"rsi_14":41.74,"sma_20":119.82,"sma_60":117.22,"sma_120":114.03},{"date":"2025-04-25","open":115.64,"high":116.12,"low":114.35,"close":114.76,"volume":2717200,"rsi_14":52.87,"sma_20":119.93,"sma_60":117.38,"sma_120":114.08},{"date":"2025-04-28","open":114.89,"high":115.75,"low":114.12,"close":115.54,"volume":2119800,"rsi_14":62.92,"sma_20":119.99,"sma_60":117.52,"sma_120":114.12},{"date":"2025-04-29","open":115.18,"high":116.73,"low":114.3,"close":116.53,"volume":2323600,"rsi_14":69.33,"sma_20":119.98,"sma_60":117.68,"sma_120":114.2},{"date":"2025-04-30","open":117.15,"high":117.2,"low":115.54,"close":116.84,"volume":2999000,"rsi_14":69.25,"sma_20":120.03,"sma_60":117.83,"sma_120":114.28},{"date":"2025-05-01","open":116.63,"high":117.17,"low":115.55,"close":116.18,"volume":2609900,"rsi_14":64.98,"sma_20":120.08,"sma_60":117.97,"sma_120":114.34},{"date":"2025-05-02","open":116.22,"high":116.82,"low":115.42,"close":116.42,"volume":2720100,"rsi_14":60.05,"sma_20":119.95,"sma_60":118.1,"sma_120":114.4},{"date":"2025-05-05","open":116.93,"high":116.97,"low":115.13,"close":115.62,"volume":3875200,"rsi_14":50.61,"sma_20":120.04,"sma_60":118.21,"sma_120":114.48},{"date":"2025-05-06","open":116.83,"high":118.9,"low":116.36,"close":117.72,"volume":3959100,"rsi_14":58.51,"sma_20":120.35,"sma_60":118.34,"sma_120":114.56},{"date":"2025-05-07","open":117.34,"high":118.13,"low":116.5,"close":117.39,"volume":3466700,"rsi_14":57.71,"sma_20":120.68,"sma_60":118.46,"sma_120":114.65},{"date":"2025-05-08","open":116.84,"high":117.24,"low":114.73,"close":114.9,"volume":3571300,"rsi_14":44.28,"sma_20":120.86,"sma_60":118.51,"sma_120":114.72},{"date":"2025-05-09","open":115.13,"high":115.37,"low":114.3,"close":115.22,"volume":3036900,"rsi_14":50.55,"sma_20":121.04,"sma_60":118.58,"sma_120":114.79},{"date":"2025-05-12","open":113.96,"high":115.21,"low":110.55,"close":110.93,"volume":5661200,"rsi_14":29.83,"sma_20":120.88,"sma_60":118.61,"sma_120":114.84},{"date":"2025-05-13","open":111.05,"high":111.11,"low":108.25,"close":108.27,"volume":7359400,"rsi_14":27.1,"sma_20":120.51,"sma_60":118.63,"sma_120":114.84},{"date":"2025-05-14","open":108.27,"high":108.38,"low":106.5,"close":107.68,"volume":4203200,"rsi_14":27.26,"sma_20":120.11,"sma_60":118.66,"sma_120":114.83},{"date":"2025-05-15","open":108.75,"high":111.15,"low":108.55,"close":111.02,"volume":4177700,"rsi_14":40.58,"sma_20":119.89,"sma_60":118.73,"sma_120":114.85},{"date":"2025-05-16","open":111.18,"high":112.37,"low":110.72,"close":112.33,"volume":2966700,"rsi_14":39.11,"sma_20":119.61,"sma_60":118.78,"sma_120":114.87},{"date":"2025-05-19","open":112.14,"high":113.17,"low":111.84,"close":113.04,"volume":2773000,"rsi_14":38.2,"sma_20":119.45,"sma_60":118.8,"sma_120":114.89},{"date":"2025-05-20","open":112.74,"high":113.85,"low":112.57,"close":113.35,"volume":4459300,"rsi_14":38.2,"sma_20":119.19,"sma_60":118.83,"sma_120":114.91},{"date":"2025-05-21","open":113.34,"high":113.68,"low":112.14,"close":112.51,"volume":2769900,"rsi_14":37.85,"sma_20":118.94,"sma_60":118.81,"sma_120":114.93},{"date":"2025-05-22","open":112.66,"high":112.75,"low":110.91,"close":111.67,"volume":4702600,"rsi_14":35.52,"sma_20":118.68,"sma_60":118.8,"sma_120":114.91},{"date":"2025-05-23","open":112.78,"high":113.02,"low":110.98,"close":112.56,"volume":2683700,"rsi_14":39.78,"sma_20":118.51,"sma_60":118.81,"sma_120":114.91},{"date":"2025-05-27","open":112.93,"high":112.96,"low":112.08,"close":112.45,"volume":3742300,"rsi_14":32.52,"sma_20":118.3,"sma_60":118.79,"sma_120":114.9},{"date":"2025-05-28","open":112.08,"high":112.34,"low":110.12,"close":110.59,"volume":2797700,"rsi_14":29.98,"sma_20":117.94,"sma_60":118.72,"sma_120":114.89},{"date":"2025-05-29","open":110.05,"high":111.69,"low":109.56,"close":111.55,"volume":2292800,"rsi_14":37.87,"sma_20":117.61,"sma_60":118.71,"sma_120":114.91},{"date":"2025-05-30","open":111.55,"high":113.9,"low":110.95,"close":113.75,"volume":8078800,"rsi_14":43.69,"sma_20":117.43,"sma_60":118.75,"sma_120":114.95},{"date":"2025-06-02","open":113.06,"high":113.7,"low":112.4,"close":113.27,"volume":2820300,"rsi_14":54.13,"sma_20":117.21,"sma_60":118.79,"sma_120":114.97},{"date":"2025-06-03","open":113.38,"high":113.63,"low":111.61,"close":112.79,"volume":2609600,"rsi_14":62.69,"sma_20":117.01,"sma_60":118.79,"sma_120":115.01},{"date":"2025-06-04","open":112.85,"high":113.71,"low":111.72,"close":112.06,"volume":3288300,"rsi_14":62.09,"sma_20":116.66,"sma_60":118.74,"sma_120":115.05},{"date":"2025-06-05","open":112.38,"high":112.38,"low":111.45,"close":111.83,"volume":2443000,"rsi_14":49.12,"sma_20":116.32,"sma_60":118.71,"sma_120":115.08},{"date":"2025-06-06","open":111.68,"high":112.18,"low":110.89,"close":111.34,"volume":2094600,"rsi_14":45.53,"sma_20":116.08,"sma_60":118.69,"sma_120":115.13},{"date":"2025-06-09","open":110.84,"high":112.47,"low":110.54,"close":111.57,"volume":2407400,"rsi_14":43.1,"sma_20":115.84,"sma_60":118.64,"sma_120":115.18},{"date":"2025-06-10","open":111.69,"high":112.65,"low":110.97,"close":112.4,"volume":2095400,"rsi_14":45.76,"sma_20":115.86,"sma_60":118.58,"sma_120":115.25},{"date":"2025-06-11","open":112.35,"high":112.65,"low":111.95,"close":112.42,"volume":1929700,"rsi_14":49.58,"sma_20":116.03,"sma_60":118.51,"sma_120":115.32},{"date":"2025-06-12","open":112.84,"high":113.62,"low":112.51,"close":113.32,"volume":2432200,"rsi_14":57.94,"sma_20":116.27,"sma_60":118.45,"sma_120":115.4},{"date":"2025-06-13","open":113.53,"high":114.34,"low":112.61,"close":112.91,"volume":2789500,"rsi_14":51.8,"sma_20":116.31,"sma_60":118.41,"sma_120":115.49},{"date":"2025-06-16","open":113.29,"high":113.73,"low":110.95,"close":111.5,"volume":3276000,"rsi_14":45.78,"sma_20":116.27,"sma_60":118.33,"sma_120":115.56},{"date":"2025-06-17","open":111.72,"high":111.77,"low":109.82,"close":110.91,"volume":2344100,"rsi_14":51.65,"sma_20":116.16,"sma_60":118.26,"sma_120":115.62},{"date":"2025-06-18","open":111.02,"high":111.06,"low":110.18,"close":110.71,"volume":2937900,"rsi_14":45.43,"sma_20":116.02,"sma_60":118.2,"sma_120":115.67},{"date":"2025-06-20","open":110.98,"high":112.23,"low":110.81,"close":111.5,"volume":6203100,"rsi_14":35.61,"sma_20":115.97,"sma_60":118.18,"sma_120":115.72},{"date":"2025-06-23","open":112.03,"high":113.33,"low":111.87,"close":113.02,"volume":2440500,"rsi_14":48.58,"sma_20":116.04,"sma_60":118.18,"sma_120":115.79},{"date":"2025-06-24","open":112.78,"high":113.58,"low":112.08,"close":113.0,"volume":2477800,"rsi_14":51.27,"sma_20":116.06,"sma_60":118.17,"sma_120":115.86},{"date":"2025-06-25","open":113.98,"high":113.98,"low":111.89,"close":112.04,"volume":2966300,"rsi_14":49.83,"sma_20":116.04,"sma_60":118.11,"sma_120":115.93},{"date":"2025-06-26","open":112.1,"high":112.83,"low":111.46,"close":112.32,"volume":3143600,"rsi_14":52.84,"sma_20":116.13,"sma_60":118.02,"sma_120":116.0},{"date":"2025-06-27","open":112.23,"high":113.82,"low":112.18,"close":112.97,"volume":3578700,"rsi_14":59.26,"sma_20":116.21,"sma_60":117.95,"sma_120":116.08},{"date":"2025-06-30","open":112.68,"high":114.07,"low":112.37,"close":114.02,"volume":3486700,"rsi_14":62.69,"sma_20":116.22,"sma_60":117.91,"sma_120":116.16},{"date":"2025-07-01","open":114.67,"high":115.3,"low":113.05,"close":114.86,"volume":3498600,"rsi_14":62.73,"sma_20":116.3,"sma_60":117.82,"sma_120":116.27},{"date":"2025-07-02","open":114.1,"high":114.42,"low":112.15,"close":113.11,"volume":2834200,"rsi_14":53.02,"sma_20":116.32,"sma_60":117.79,"sma_120":116.35},{"date":"2025-07-03","open":113.05,"high":113.9,"low":112.54,"close":113.35,"volume":1953900,"rsi_14":50.14,"sma_20":116.39,"sma_60":117.8,"sma_120":116.43},{"date":"2025-07-07","open":113.24,"high":113.46,"low":112.64,"close":113.33,"volume":2050600,"rsi_14":52.01,"sma_20":116.46,"sma_60":117.82,"sma_120":116.52},{"date":"2025-07-08","open":112.61,"high":112.84,"low":111.5,"close":112.38,"volume":3135100,"rsi_14":54.46,"sma_20":116.52,"sma_60":117.82,"sma_120":116.61},{"date":"2025-07-09","open":112.38,"high":113.44,"low":111.64,"close":113.21,"volume":2102800,"rsi_14":61.38,"sma_20":116.6,"sma_60":117.83,"sma_120":116.69},{"date":"2025-07-10","open":112.66,"high":114.39,"low":112.32,"close":114.18,"volume":2072700,"rsi_14":65.96,"sma_20":116.69,"sma_60":117.81,"sma_120":116.79},{"date":"2025-07-11","open":113.75,"high":113.87,"low":112.65,"close":113.49,"volume":2098900,"rsi_14":59.25,"sma_20":116.75,"sma_60":117.76,"sma_120":116.86},{"date":"2025-07-14","open":113.48,"high":114.6,"low":112.79,"close":113.95,"volume":2684800,"rsi_14":54.78,"sma_20":116.78,"sma_60":117.72,"sma_120":116.93},{"date":"2025-07-15","open":113.56,"high":113.86,"low":112.03,"close":113.15,"volume":2431500,"rsi_14":50.69,"sma_20":116.79,"sma_60":117.66,"sma_120":116.99},{"date":"2025-07-16","open":113.04,"high":114.13,"low":112.81,"close":113.81,"volume":2160600,"rsi_14":58.73,"sma_20":116.91,"sma_60":117.6,"sma_120":117.06},{"date":"2025-07-17","open":113.32,"high":114.09,"low":113.05,"close":113.49,"volume":2430900,"rsi_14":55.72,"sma_20":117.05,"sma_60":117.55,"sma_120":117.13},{"date":"2025-07-18","open":113.38,"high":115.07,"low":113.29,"close":114.42,"volume":2475600,"rsi_14":56.91,"sma_20":117.24,"sma_60":117.48,"sma_120":117.2},{"date":"2025-07-21","open":114.45,"high":116.22,"low":114.45,"close":115.78,"volume":2232100,"rsi_14":58.18,"sma_20":117.46,"sma_60":117.46,"sma_120":117.26},{"date":"2025-07-22","open":116.06,"high":117.85,"low":115.85,"close":116.65,"volume":3194700,"rsi_14":58.29,"sma_20":117.65,"sma_60":117.46,"sma_120":117.34},{"date":"2025-07-23","open":116.74,"high":116.75,"low":114.89,"close":115.47,"volume":3309500,"rsi_14":61.52,"sma_20":117.78,"sma_60":117.45,"sma_120":117.41},{"date":"2025-07-24","open":115.47,"high":116.04,"low":115.18,"close":115.71,"volume":2133200,"rsi_14":61.49,"sma_20":117.97,"sma_60":117.44,"sma_120":117.48},{"date":"2025-07-25","open":115.64,"high":116.33,"low":115.55,"close":115.88,"volume":2317100,"rsi_14":62.24,"sma_20":118.15,"sma_60":117.41,"sma_120":117.54},{"date":"2025-07-28","open":115.59,"high":115.86,"low":113.48,"close":113.63,"volume":2930100,"rsi_14":55.32,"sma_20":118.18,"sma_60":117.33,"sma_120":117.58},{"date":"2025-07-29","open":113.05,"high":114.49,"low":112.73,"close":114.45,"volume":2848000,"rsi_14":58.81,"sma_20":118.26,"sma_60":117.3,"sma_120":117.64},{"date":"2025-07-30","open":114.46,"high":116.37,"low":114.22,"close":115.4,"volume":3432300,"rsi_14":58.78,"sma_20":118.34,"sma_60":117.28,"sma_120":117.69},{"date":"2025-07-31","open":114.97,"high":116.65,"low":114.46,"close":116.51,"volume":5490800,"rsi_14":65.37,"sma_20":118.57,"sma_60":117.3,"sma_120":117.75},{"date":"2025-08-01","open":117.09,"high":118.19,"low":116.55,"close":117.73,"volume":4642700,"rsi_14":67.29,"sma_20":118.85,"sma_60":117.3,"sma_120":117.82},{"date":"2025-08-04","open":117.84,"high":119.26,"low":117.53,"close":118.94,"volume":4066000,"rsi_14":73.84,"sma_20":119.19,"sma_60":117.33,"sma_120":117.89},{"date":"2025-08-05","open":121.62,"high":122.46,"low":118.75,"close":118.77,"volume":6746900,"rsi_14":71.7,"sma_20":119.58,"sma_60":117.39,"sma_120":117.95},{"date":"2025-08-06","open":119.4,"high":121.08,"low":118.77,"close":119.93,"volume":3813100,"rsi_14":75.51,"sma_20":119.98,"sma_60":117.47,"sma_120":118.02},{"date":"2025-08-07","open":119.46,"high":121.02,"low":119.44,"close":120.62,"volume":2832100,"rsi_14":75.12,"sma_20":120.37,"sma_60":117.64,"sma_120":118.12},{"date":"2025-08-08","open":120.67,"high":121.2,"low":119.9,"close":120.04,"volume":2643800,"rsi_14":69.4,"sma_20":120.76,"sma_60":117.85,"sma_120":118.24},{"date":"2025-08-11","open":120.39,"high":120.65,"low":119.65,"close":120.27,"volume":2244500,"rsi_14":67.9,"sma_20":121.14,"sma_60":118.06,"sma_120":118.36},{"date":"2025-08-12","open":120.12,"high":120.29,"low":118.16,"close":119.22,"volume":3826300,"rsi_14":68.56,"sma_20":121.51,"sma_60":118.21,"sma_120":118.47},{"date":"2025-08-13","open":119.15,"high":120.46,"low":118.73,"close":120.41,"volume":3009200,"rsi_14":70.75,"sma_20":121.91,"sma_60":118.36,"sma_120":118.57},{"date":"2025-08-14","open":120.4,"high":120.4,"low":118.77,"close":119.02,"volume":3410300,"rsi_14":63.85,"sma_20":122.25,"sma_60":118.48,"sma_120":118.64},{"date":"2025-08-15","open":119.34,"high":119.52,"low":117.81,"close":118.31,"volume":4024700,"rsi_14":66.05,"sma_20":122.45,"sma_60":118.57,"sma_120":118.7},{"date":"2025-08-18","open":118.84,"high":118.84,"low":117.23,"close":117.35,"volume":3224700,"rsi_14":56.93,"sma_20":122.53,"sma_60":118.65,"sma_120":118.73},{"date":"2025-08-19","open":117.53,"high":119.63,"low":117.28,"close":119.59,"volume":2908400,"rsi_14":60.62,"sma_20":122.68,"sma_60":118.79,"sma_120":118.8},{"date":"2025-08-20","open":120.29,"high":121.69,"low":119.98,"close":120.27,"volume":3455700,"rsi_14":59.42,"sma_20":122.93,"sma_60":118.92,"sma_120":118.87},{"date":"2025-08-21","open":120.12,"high":120.7,"low":119.75,"close":119.94,"volume":2084700,"rsi_14":54.35,"sma_20":123.15,"sma_60":119.05,"sma_120":118.92},{"date":"2025-08-22","open":120.57,"high":121.01,"low":119.16,"close":120.14,"volume":2182900,"rsi_14":50.65,"sma_20":123.37,"sma_60":119.22,"sma_120":118.97},{"date":"2025-08-25","open":119.76,"high":120.02,"low":118.72,"close":118.95,"volume":2454300,"rsi_14":46.86,"sma_20":123.65,"sma_60":119.35,"sma_120":119.03},{"date":"2025-08-26","open":118.84,"high":119.36,"low":117.97,"close":119.11,"volume":3102000,"rsi_14":42.64,"sma_20":123.83,"sma_60":119.44,"sma_120":119.09},{"date":"2025-08-27","open":119.43,"high":119.66,"low":118.61,"close":119.5,"volume":2560800,"rsi_14":41.2,"sma_20":123.99,"sma_60":119.55,"sma_120":119.17},{"date":"2025-08-28","open":119.13,"high":119.43,"low":118.12,"close":118.23,"volume":2496500,"rsi_14":39.07,"sma_20":124.03,"sma_60":119.64,"sma_120":119.21},{"date":"2025-08-29","open":118.26,"high":119.02,"low":117.98,"close":118.35,"volume":2151200,"rsi_14":38.52,"sma_20":124.01,"sma_60":119.75,"sma_120":119.25},{"date":"2025-09-02","open":118.32,"high":118.62,"low":117.27,"close":117.77,"volume":2449100,"rsi_14":39.98,"sma_20":123.9,"sma_60":119.85,"sma_120":119.28},{"date":"2025-09-03","open":117.2,"high":117.77,"low":116.54,"close":117.39,"volume":2152100,"rsi_14":32.5,"sma_20":123.77,"sma_60":119.96,"sma_120":119.32},{"date":"2025-09-04","open":118.07,"high":118.31,"low":116.31,"close":116.78,"volume":3069700,"rsi_14":34.88,"sma_20":123.55,"sma_60":120.05,"sma_120":119.34},{"date":"2025-09-05","open":117.21,"high":117.37,"low":115.98,"close":116.53,"volume":1980700,"rsi_14":40.48,"sma_20":123.29,"sma_60":120.12,"sma_120":119.35},{"date":"2025-09-08","open":116.33,"high":116.74,"low":115.71,"close":116.11,"volume":3069000,"rsi_14":42.92,"sma_20":123.03,"sma_60":120.18,"sma_120":119.34},{"date":"2025-09-09","open":116.18,"high":116.94,"low":115.85,"close":116.31,"volume":2182800,"rsi_14":25.71,"sma_20":122.77,"sma_60":120.23,"sma_120":119.34},{"date":"2025-09-10","open":116.34,"high":117.35,"low":116.14,"close":117.25,"volume":2104400,"rsi_14":28.47,"sma_20":122.62,"sma_60":120.31,"sma_120":119.36},{"date":"2025-09-11","open":117.26,"high":118.1,"low":116.88,"close":117.98,"volume":2178000,"rsi_14":36.8,"sma_20":122.44,"sma_60":120.42,"sma_120":119.37},{"date":"2025-09-12","open":117.95,"high":118.74,"low":117.75,"close":117.83,"volume":2136400,"rsi_14":34.38,"sma_20":122.32,"sma_60":120.54,"sma_120":119.4},{"date":"2025-09-15","open":117.54,"high":118.5,"low":117.51,"close":118.23,"volume":2202600,"rsi_14":44.59,"sma_20":122.32,"sma_60":120.67,"sma_120":119.43},{"date":"2025-09-16","open":118.48,"high":118.68,"low":116.14,"close":116.18,"volume":4158400,"rsi_14":32.76,"sma_20":122.26,"sma_60":120.75,"sma_120":119.47},{"date":"2025-09-17","open":116.66,"high":117.39,"low":116.2,"close":117.01,"volume":2437700,"rsi_14":36.04,"sma_20":122.12,"sma_60":120.82,"sma_120":119.5},{"date":"2025-09-18","open":115.97,"high":117.02,"low":115.64,"close":116.32,"volume":2541100,"rsi_14":38.54,"sma_20":121.92,"sma_60":120.87,"sma_120":119.52},{"date":"2025-09-19","open":116.68,"high":117.54,"low":115.94,"close":116.99,"volume":4842000,"rsi_14":42.35,"sma_20":121.76,"sma_60":120.96,"sma_120":119.54},{"date":"2025-09-22","open":117.11,"high":117.88,"low":116.65,"close":117.47,"volume":2062000,"rsi_14":48.3,"sma_20":121.63,"sma_60":121.05,"sma_120":119.53},{"date":"2025-09-23","open":117.35,"high":119.07,"low":116.88,"close":118.94,"volume":2123700,"rsi_14":57.81,"sma_20":121.63,"sma_60":121.15,"sma_120":119.55},{"date":"2025-09-24","open":118.84,"high":119.76,"low":118.79,"close":119.46,"volume":2173100,"rsi_14":63.65,"sma_20":121.64,"sma_60":121.25,"sma_120":119.58},{"date":"2025-09-25","open":119.91,"high":120.1,"low":118.14,"close":118.18,"volume":2285600,"rsi_14":57.63,"sma_20":121.58,"sma_60":121.3,"sma_120":119.56},{"date":"2025-09-26","open":118.01,"high":119.28,"low":117.91,"close":118.86,"volume":2644400,"rsi_14":62.42,"sma_20":121.61,"sma_60":121.4,"sma_120":119.6},{"date":"2025-09-29","open":118.89,"high":118.92,"low":117.22,"close":118.65,"volume":4210000,"rsi_14":60.54,"sma_20":121.62,"sma_60":121.49,"sma_120":119.65},{"date":"2025-09-30","open":118.82,"high":119.74,"low":118.47,"close":119.57,"volume":3719800,"rsi_14":60.47,"sma_20":121.72,"sma_60":121.6,"sma_120":119.71},{"date":"2025-10-01","open":119.38,"high":119.63,"low":118.18,"close":118.25,"volume":2489200,"rsi_14":51.16,"sma_20":121.76,"sma_60":121.7,"sma_120":119.76},{"date":"2025-10-02","open":117.39,"high":117.95,"low":116.85,"close":117.46,"volume":3098800,"rsi_14":48.51,"sma_20":121.8,"sma_60":121.78,"sma_120":119.8},{"date":"2025-10-03","open":117.98,"high":119.64,"low":117.87,"close":119.36,"volume":2761900,"rsi_14":54.1,"sma_20":121.94,"sma_60":121.87,"sma_120":119.84},{"date":"2025-10-06","open":119.26,"high":120.25,"low":118.63,"close":120.17,"volume":2289000,"rsi_14":65.9,"sma_20":122.15,"sma_60":121.98,"sma_120":119.87},{"date":"2025-10-07","open":120.63,"high":121.69,"low":120.14,"close":121.31,"volume":2723300,"rsi_14":66.74,"sma_20":122.41,"sma_60":122.11,"sma_120":119.91},{"date":"2025-10-08","open":121.99,"high":122.05,"low":120.19,"close":121.0,"volume":2423000,"rsi_14":68.7,"sma_20":122.61,"sma_60":122.24,"sma_120":119.95},{"date":"2025-10-09","open":121.64,"high":121.83,"low":120.4,"close":120.49,"volume":1500800,"rsi_14":64.21,"sma_20":122.74,"sma_60":122.36,"sma_120":119.98},{"date":"2025-10-10","open":121.05,"high":122.97,"low":120.79,"close":122.72,"volume":2955400,"rsi_14":68.66,"sma_20":122.99,"sma_60":122.52,"sma_120":120.04},{"date":"2025-10-13","open":121.94,"high":122.66,"low":121.44,"close":121.83,"volume":2136200,"rsi_14":60.69,"sma_20":123.18,"sma_60":122.65,"sma_120":120.07},{"date":"2025-10-14","open":122.62,"high":124.15,"low":122.02,"close":123.5,"volume":2712900,"rsi_14":63.77,"sma_20":123.55,"sma_60":122.78,"sma_120":120.12},{"date":"2025-10-15","open":123.85,"high":124.63,"low":122.77,"close":124.32,"volume":3023200,"rsi_14":71.58,"sma_20":123.93,"sma_60":122.91,"sma_120":120.18},{"date":"2025-10-16","open":124.48,"high":125.13,"low":123.09,"close":123.09,"volume":2785200,"rsi_14":64.33,"sma_20":124.28,"sma_60":123.04,"sma_120":120.25},{"date":"2025-10-17","open":123.84,"high":124.3,"low":122.82,"close":124.18,"volume":3120800,"rsi_14":67.7,"sma_20":124.66,"sma_60":123.19,"sma_120":120.31},{"date":"2025-10-20","open":124.64,"high":124.83,"low":123.37,"close":124.58,"volume":3759300,"rsi_14":66.58,"sma_20":125.02,"sma_60":123.34,"sma_120":120.37},{"date":"2025-10-21","open":125.12,"high":125.12,"low":122.96,"close":123.99,"volume":2628800,"rsi_14":69.93,"sma_20":125.29,"sma_60":123.52,"sma_120":120.43},{"date":"2025-10-22","open":124.2,"high":125.63,"low":123.18,"close":124.67,"volume":3143000,"rsi_14":75.24,"sma_20":125.55,"sma_60":123.68,"sma_120":120.49},{"date":"2025-10-23","open":125.47,"high":125.47,"low":122.87,"close":122.96,"volume":2531000,"rsi_14":62.76,"sma_20":125.8,"sma_60":123.79,"sma_120":120.54},{"date":"2025-10-24","open":123.0,"high":124.1,"low":122.69,"close":123.06,"volume":2175000,"rsi_14":60.79,"sma_20":126.02,"sma_60":123.89,"sma_120":120.59},{"date":"2025-10-27","open":122.71,"high":123.27,"low":121.99,"close":123.18,"volume":2308300,"rsi_14":57.54,"sma_20":126.25,"sma_60":123.96,"sma_120":120.63},{"date":"2025-10-28","open":122.57,"high":123.04,"low":121.14,"close":121.4,"volume":3159200,"rsi_14":51.47,"sma_20":126.35,"sma_60":123.99,"sma_120":120.66},{"date":"2025-10-29","open":121.4,"high":121.81,"low":119.63,"close":120.09,"volume":3686400,"rsi_14":48.61,"sma_20":126.44,"sma_60":123.99,"sma_120":120.69},{"date":"2025-10-30","open":120.31,"high":121.62,"low":120.17,"close":120.98,"volume":2666400,"rsi_14":43.42,"sma_20":126.63,"sma_60":123.99,"sma_120":120.73},{"date":"2025-10-31","open":120.14,"high":120.71,"low":119.57,"close":120.1,"volume":2961900,"rsi_14":43.48,"sma_20":126.66,"sma_60":123.97,"sma_120":120.8},{"date":"2025-11-03","open":119.68,"high":119.81,"low":118.14,"close":119.49,"volume":3365700,"rsi_14":33.57,"sma_20":126.63,"sma_60":123.94,"sma_120":120.89},{"date":"2025-11-04","open":120.14,"high":120.3,"low":119.31,"close":119.64,"volume":3169800,"rsi_14":29.73,"sma_20":126.54,"sma_60":123.91,"sma_120":120.99},{"date":"2025-11-05","open":119.6,"high":120.27,"low":119.01,"close":119.58,"volume":3822300,"rsi_14":33.08,"sma_20":126.47,"sma_60":123.9,"sma_120":121.05},{"date":"2025-11-06","open":119.42,"high":120.64,"low":119.23,"close":119.81,"volume":4674700,"rsi_14":26.96,"sma_20":126.43,"sma_60":123.87,"sma_120":121.12},{"date":"2025-11-07","open":119.9,"high":121.47,"low":118.27,"close":119.48,"volume":5456800,"rsi_14":22.95,"sma_20":126.27,"sma_60":123.86,"sma_120":121.17},{"date":"2025-11-10","open":118.89,"high":119.5,"low":117.72,"close":118.77,"volume":4442000,"rsi_14":22.67,"sma_20":126.11,"sma_60":123.87,"sma_120":121.22},{"date":"2025-11-11","open":118.97,"high":120.02,"low":118.17,"close":119.49,"volume":3101600,"rsi_14":22.98,"sma_20":125.9,"sma_60":123.9,"sma_120":121.28},{"date":"2025-11-12","open":119.48,"high":120.09,"low":119.26,"close":119.71,"volume":3238900,"rsi_14":29.95,"sma_20":125.66,"sma_60":123.91,"sma_120":121.35},{"date":"2025-11-13","open":119.58,"high":120.38,"low":118.94,"close":119.41,"volume":3277900,"rsi_14":27.97,"sma_20":125.47,"sma_60":123.89,"sma_120":121.41},{"date":"2025-11-14","open":120.19,"high":121.04,"low":119.14,"close":119.59,"volume":3878200,"rsi_14":24.41,"sma_20":125.18,"sma_60":123.87,"sma_120":121.46},{"date":"2025-11-17","open":120.19,"high":122.03,"low":119.74,"close":122.0,"volume":3879900,"rsi_14":47.64,"sma_20":124.99,"sma_60":123.88,"sma_120":121.55},{"date":"2025-11-18","open":122.45,"high":122.73,"low":120.64,"close":120.65,"volume":3774300,"rsi_14":47.55,"sma_20":124.77,"sma_60":123.89,"sma_120":121.62},{"date":"2025-11-19","open":120.73,"high":120.73,"low":118.36,"close":119.12,"volume":3411000,"rsi_14":36.0,"sma_20":124.43,"sma_60":123.87,"sma_120":121.66},{"date":"2025-11-20","open":119.17,"high":119.85,"low":118.76,"close":119.42,"volume":2639200,"rsi_14":41.24,"sma_20":124.19,"sma_60":123.86,"sma_120":121.7},{"date":"2025-11-21","open":119.81,"high":120.25,"low":118.81,"close":119.68,"volume":4407000,"rsi_14":45.5,"sma_20":123.96,"sma_60":123.86,"sma_120":121.75},{"date":"2025-11-24","open":119.94,"high":120.27,"low":118.31,"close":118.99,"volume":3442700,"rsi_14":41.49,"sma_20":123.69,"sma_60":123.86,"sma_120":121.8},{"date":"2025-11-25","open":119.15,"high":119.85,"low":118.5,"close":118.83,"volume":2835100,"rsi_14":41.09,"sma_20":123.51,"sma_60":123.86,"sma_120":121.85},{"date":"2025-11-26","open":119.3,"high":120.46,"low":118.85,"close":120.29,"volume":3374400,"rsi_14":47.54,"sma_20":123.46,"sma_60":123.89,"sma_120":121.92},{"date":"2025-11-28","open":120.02,"high":120.97,"low":119.91,"close":120.79,"volume":1439800,"rsi_14":51.19,"sma_20":123.4,"sma_60":123.94,"sma_120":121.99},{"date":"2025-12-01","open":120.08,"high":120.32,"low":117.6,"close":117.68,"volume":4050600,"rsi_14":42.33,"sma_20":123.22,"sma_60":123.94,"sma_120":122.03},{"date":"2025-12-02","open":118.02,"high":118.06,"low":116.33,"close":116.65,"volume":3554400,"rsi_14":36.31,"sma_20":123.02,"sma_60":123.93,"sma_120":122.06},{"date":"2025-12-03","open":116.82,"high":117.49,"low":115.36,"close":115.6,"volume":3328400,"rsi_14":32.83,"sma_20":122.76,"sma_60":123.91,"sma_120":122.07},{"date":"2025-12-04","open":115.37,"high":116.4,"low":114.84,"close":114.97,"volume":3151000,"rsi_14":32.12,"sma_20":122.47,"sma_60":123.85,"sma_120":122.08},{"date":"2025-12-05","open":114.84,"high":115.17,"low":113.44,"close":113.56,"volume":3983100,"rsi_14":31.0,"sma_20":122.1,"sma_60":123.76,"sma_120":122.09},{"date":"2025-12-08","open":113.25,"high":113.46,"low":111.23,"close":112.29,"volume":5217200,"rsi_14":17.06,"sma_20":121.68,"sma_60":123.64,"sma_120":122.09},{"date":"2025-12-09","open":112.86,"high":113.25,"low":112.12,"close":112.31,"volume":2929700,"rsi_14":18.9,"sma_20":121.29,"sma_60":123.52,"sma_120":122.1},{"date":"2025-12-10","open":112.35,"high":112.47,"low":111.0,"close":111.1,"volume":3366400,"rsi_14":19.36,"sma_20":120.81,"sma_60":123.42,"sma_120":122.08},{"date":"2025-12-11","open":111.65,"high":112.56,"low":111.09,"close":111.48,"volume":2992300,"rsi_14":19.84,"sma_20":120.33,"sma_60":123.31,"sma_120":122.06},{"date":"2025-12-12","open":111.59,"high":112.42,"low":111.49,"close":112.37,"volume":2955700,"rsi_14":23.52,"sma_20":119.92,"sma_60":123.22,"sma_120":122.05},{"date":"2025-12-15","open":112.87,"high":113.98,"low":112.48,"close":113.76,"volume":3797200,"rsi_14":31.99,"sma_20":119.62,"sma_60":123.15,"sma_120":122.06},{"date":"2025-12-16","open":114.01,"high":114.24,"low":112.31,"close":112.65,"volume":3222300,"rsi_14":30.01,"sma_20":119.14,"sma_60":123.05,"sma_120":122.05},{"date":"2025-12-17","open":112.53,"high":114.91,"low":112.47,"close":114.44,"volume":4436700,"rsi_14":31.48,"sma_20":118.82,"sma_60":122.96,"sma_120":122.05},{"date":"2025-12-18","open":114.36,"high":114.81,"low":113.68,"close":114.56,"volume":4611000,"rsi_14":29.79,"sma_20":118.59,"sma_60":122.86,"sma_120":122.05},{"date":"2025-12-19","open":114.44,"high":114.5,"low":112.61,"close":112.62,"volume":6898600,"rsi_14":32.24,"sma_20":118.24,"sma_60":122.74,"sma_120":122.02},{"date":"2025-12-22","open":112.37,"high":113.5,"low":112.08,"close":113.34,"volume":2477200,"rsi_14":38.14,"sma_20":117.91,"sma_60":122.63,"sma_120":122.02},{"date":"2025-12-23","open":113.41,"high":114.21,"low":113.17,"close":113.82,"volume":3627800,"rsi_14":43.33,"sma_20":117.65,"sma_60":122.53,"sma_120":122.01},{"date":"2025-12-24","open":114.21,"high":114.52,"low":113.85,"close":114.49,"volume":1060600,"rsi_14":48.22,"sma_20":117.43,"sma_60":122.43,"sma_120":122.01},{"date":"2025-12-26","open":114.18,"high":114.8,"low":113.8,"close":114.2,"volume":1440300,"rsi_14":52.62,"sma_20":117.11,"sma_60":122.34,"sma_120":122.02},{"date":"2025-12-29","open":114.32,"high":115.03,"low":114.1,"close":114.53,"volume":2489100,"rsi_14":59.88,"sma_20":116.79,"sma_60":122.27,"sma_120":122.02},{"date":"2025-12-30","open":114.6,"high":114.94,"low":114.27,"close":114.69,"volume":1834800,"rsi_14":60.36,"sma_20":116.64,"sma_60":122.17,"sma_120":122.02},{"date":"2025-12-31","open":114.71,"high":114.81,"low":114.12,"close":114.23,"volume":1973900,"rsi_14":64.58,"sma_20":116.51,"sma_60":122.05,"sma_120":122.02},{"date":"2026-01-02","open":114.2,"high":115.07,"low":113.42,"close":114.45,"volume":2619600,"rsi_14":64.06,"sma_20":116.46,"sma_60":121.92,"sma_120":122.01},{"date":"2026-01-05","open":114.02,"high":114.02,"low":112.17,"close":113.84,"volume":4310300,"rsi_14":57.14,"sma_20":116.4,"sma_60":121.78,"sma_120":122.01},{"date":"2026-01-06","open":113.79,"high":114.91,"low":113.44,"close":114.75,"volume":3303700,"rsi_14":55.01,"sma_20":116.46,"sma_60":121.66,"sma_120":122.01},{"date":"2026-01-07","open":115.12,"high":115.29,"low":113.0,"close":113.24,"volume":3227800,"rsi_14":52.86,"sma_20":116.51,"sma_60":121.48,"sma_120":122.0},{"date":"2026-01-08","open":113.55,"high":115.58,"low":113.24,"close":114.34,"volume":3214100,"rsi_14":49.44,"sma_20":116.61,"sma_60":121.34,"sma_120":121.99},{"date":"2026-01-09","open":114.4,"high":115.25,"low":113.79,"close":113.83,"volume":2884800,"rsi_14":46.31,"sma_20":116.75,"sma_60":121.15,"sma_120":121.97},{"date":"2026-01-12","open":113.8,"high":114.5,"low":113.31,"close":113.74,"volume":3007800,"rsi_14":56.95,"sma_20":116.87,"sma_60":120.95,"sma_120":121.93},{"date":"2026-01-13","open":113.52,"high":114.57,"low":113.03,"close":114.4,"volume":3284100,"rsi_14":56.64,"sma_20":116.97,"sma_60":120.79,"sma_120":121.92},{"date":"2026-01-14","open":114.58,"high":116.26,"low":114.37,"close":115.66,"volume":4554900,"rsi_14":60.49,"sma_20":117.07,"sma_60":120.62,"sma_120":121.91},{"date":"2026-01-15","open":115.61,"high":116.37,"low":115.44,"close":115.88,"volume":3716400,"rsi_14":58.31,"sma_20":117.23,"sma_60":120.46,"sma_120":121.9},{"date":"2026-01-16","open":115.49,"high":116.36,"low":114.86,"close":116.19,"volume":4500069,"rsi_14":35.64,"sma_20":123.16,"sma_60":123.86,"sma_120":121.95},{"date":"2026-01-20","open":116.04,"high":116.61,"low":115.1,"close":116.51,"volume":4595000,"rsi_14":61.87,"sma_20":117.42,"sma_60":120.15,"sma_120":121.91},{"date":"2026-01-21","open":117.13,"high":117.77,"low":115.45,"close":116.33,"volume":4751700,"rsi_14":59.86,"sma_20":117.61,"sma_60":120.01,"sma_120":121.9},{"date":"2026-01-22","open":116.12,"high":116.47,"low":114.63,"close":114.72,"volume":3807200,"rsi_14":52.56,"sma_20":117.68,"sma_60":119.85,"sma_120":121.87},{"date":"2026-01-23","open":114.89,"high":114.94,"low":113.29,"close":114.44,"volume":4491000,"rsi_14":49.95,"sma_20":117.72,"sma_60":119.69,"sma_120":121.82},{"date":"2026-01-26","open":115.16,"high":116.66,"low":115.01,"close":115.76,"volume":3955600,"rsi_14":59.35,"sma_20":117.78,"sma_60":119.57,"sma_120":121.78},{"date":"2026-01-27","open":115.76,"high":117.26,"low":115.19,"close":117.23,"volume":4812900,"rsi_14":61.48,"sma_20":117.94,"sma_60":119.5,"sma_120":121.75},{"date":"2026-01-28","open":117.14,"high":118.02,"low":116.56,"close":117.18,"volume":4463400,"rsi_14":71.07,"sma_20":118.07,"sma_60":119.42,"sma_120":121.71},{"date":"2026-01-29","open":117.32,"high":118.64,"low":117.23,"close":117.82,"volume":4298400,"rsi_14":69.55,"sma_20":118.23,"sma_60":119.36,"sma_120":121.66},{"date":"2026-01-30","open":117.65,"high":118.34,"low":117.05,"close":118.26,"volume":5603000,"rsi_14":75.08,"sma_20":118.44,"sma_60":119.33,"sma_120":121.63},{"date":"2026-02-02","open":118.37,"high":118.9,"low":116.01,"close":116.45,"volume":4273000,"rsi_14":62.82,"sma_20":118.54,"sma_60":119.25,"sma_120":121.58},{"date":"2026-02-03","open":116.44,"high":118.8,"low":116.44,"close":118.58,"volume":4169300,"rsi_14":67.34,"sma_20":118.79,"sma_60":119.22,"sma_120":121.56},{"date":"2026-02-04","open":119.33,"high":120.21,"low":118.52,"close":119.1,"volume":5679700,"rsi_14":65.23,"sma_20":119.01,"sma_60":119.19,"sma_120":121.53},{"date":"2026-02-05","open":119.9,"high":120.9,"low":119.32,"close":120.27,"volume":4224100,"rsi_14":67.94,"sma_20":119.37,"sma_60":119.18,"sma_120":121.52},{"date":"2026-02-06","open":120.85,"high":121.12,"low":118.25,"close":118.76,"volume":4412100,"rsi_14":59.57,"sma_20":119.6,"sma_60":119.17,"sma_120":121.52},{"date":"2026-02-09","open":118.4,"high":118.96,"low":117.71,"close":118.62,"volume":4288537,"rsi_14":46.49,"sma_20":123.03,"sma_60":123.88,"sma_120":122.0},{"date":"2026-02-10","open":119.16,"high":121.23,"low":117.43,"close":120.5,"volume":6593750,"rsi_14":49.84,"sma_20":123.03,"sma_60":123.94,"sma_120":122.06},{"date":"2026-02-11","open":120.99,"high":122.21,"low":119.79,"close":122.02,"volume":5850679,"rsi_14":53.29,"sma_20":123.1,"sma_60":124.02,"sma_120":122.12},{"date":"2026-02-12","open":122.21,"high":124.83,"low":122.12,"close":122.9,"volume":7094971,"rsi_14":56.19,"sma_20":123.22,"sma_60":124.1,"sma_120":122.2},{"date":"2026-02-13","open":122.94,"high":126.04,"low":122.81,"close":125.98,"volume":5569375,"rsi_14":62.74,"sma_20":123.43,"sma_60":124.2,"sma_120":122.31},{"date":"2026-02-17","open":126.08,"high":126.75,"low":123.97,"close":124.51,"volume":4214206,"rsi_14":53.75,"sma_20":123.58,"sma_60":124.28,"sma_120":122.41},{"date":"2026-02-18","open":124.7,"high":124.7,"low":122.62,"close":123.07,"volume":4111700,"rsi_14":63.87,"sma_20":122.07,"sma_60":119.36,"sma_120":121.62},{"date":"2026-02-19","open":123.46,"high":124.56,"low":123.13,"close":124.18,"volume":5483600,"rsi_14":64.81,"sma_20":122.42,"sma_60":119.43,"sma_120":121.64},{"date":"2026-02-20","open":124.98,"high":125.1,"low":122.91,"close":124.58,"volume":5039572,"rsi_14":57.74,"sma_20":123.77,"sma_60":124.35,"sma_120":122.51},{"date":"2026-02-23","open":124.63,"high":126.38,"low":124.61,"close":125.58,"volume":4891100,"rsi_14":73.58,"sma_20":123.4,"sma_60":119.59,"sma_120":121.72},{"date":"2026-02-24","open":125.74,"high":126.35,"low":124.34,"close":126.23,"volume":4231436,"rsi_14":66.08,"sma_20":124.01,"sma_60":124.49,"sma_120":122.62},{"date":"2026-02-25","open":125.79,"high":126.86,"low":124.03,"close":126.7,"volume":3852948,"rsi_14":66.5,"sma_20":124.27,"sma_60":124.62,"sma_120":122.72},{"date":"2026-02-26","open":127.0,"high":127.56,"low":126.03,"close":126.99,"volume":3719479,"rsi_14":66.43,"sma_20":124.55,"sma_60":124.77,"sma_120":122.82},{"date":"2026-02-27","open":127.62,"high":129.29,"low":127.05,"close":128.58,"volume":4691665,"rsi_14":71.41,"sma_20":124.95,"sma_60":124.93,"sma_120":122.95},{"date":"2026-03-02","open":128.78,"high":129.91,"low":128.3,"close":129.35,"volume":5031062,"rsi_14":72.99,"sma_20":125.28,"sma_60":125.1,"sma_120":123.07},{"date":"2026-03-03","open":128.52,"high":130.0,"low":126.27,"close":129.15,"volume":3578406,"rsi_14":77.69,"sma_20":126.37,"sma_60":120.46,"sma_120":122.18},{"date":"2026-03-04","open":129.2,"high":130.37,"low":128.31,"close":129.59,"volume":3699772,"rsi_14":75.71,"sma_20":126.88,"sma_60":120.69,"sma_120":122.27},{"date":"2026-03-05","open":128.78,"high":129.46,"low":127.29,"close":129.33,"volume":4858870,"rsi_14":72.26,"sma_20":127.35,"sma_60":120.94,"sma_120":122.35},{"date":"2026-03-06","open":129.12,"high":130.33,"low":127.97,"close":130.2,"volume":5040992,"rsi_14":69.3,"sma_20":127.81,"sma_60":121.23,"sma_120":122.44},{"date":"2026-03-09","open":129.91,"high":130.16,"low":128.26,"close":128.81,"volume":7056548,"rsi_14":69.8,"sma_20":128.27,"sma_60":121.49,"sma_120":122.51},{"date":"2026-03-10","open":127.08,"high":128.39,"low":126.29,"close":127.44,"volume":8175248,"rsi_14":70.44,"sma_20":128.67,"sma_60":121.75,"sma_120":122.59},{"date":"2026-03-11","open":127.36,"high":128.23,"low":126.91,"close":127.78,"volume":4248983,"rsi_14":68.08,"sma_20":128.99,"sma_60":122.02,"sma_120":122.66},{"date":"2026-03-12","open":127.83,"high":130.9,"low":127.76,"close":129.54,"volume":5841400,"rsi_14":71.85,"sma_20":129.32,"sma_60":122.29,"sma_120":122.76},{"date":"2026-03-13","open":130.19,"high":131.8,"low":130.19,"close":130.84,"volume":4710196,"rsi_14":74.79,"sma_20":129.45,"sma_60":126.38,"sma_120":124.12},{"date":"2026-03-16","open":131.53,"high":131.94,"low":130.74,"close":131.15,"volume":4974222,"rsi_14":71.8,"sma_20":129.94,"sma_60":126.53,"sma_120":124.26},{"date":"2026-03-17","open":131.95,"high":132.16,"low":130.49,"close":130.65,"volume":3948836,"rsi_14":67.25,"sma_20":130.25,"sma_60":123.12,"sma_120":123.04},{"date":"2026-03-18","open":130.02,"high":130.34,"low":128.43,"close":128.48,"volume":3454698,"rsi_14":55.7,"sma_20":130.52,"sma_60":123.34,"sma_120":123.1},{"date":"2026-03-19","open":128.48,"high":129.13,"low":126.65,"close":127.49,"volume":5543056,"rsi_14":45.67,"sma_20":130.69,"sma_60":123.58,"sma_120":123.16},{"date":"2026-03-20","open":128.17,"high":128.28,"low":124.57,"close":124.61,"volume":7644784,"rsi_14":33.93,"sma_20":130.64,"sma_60":126.83,"sma_120":124.67},{"date":"2026-03-23","open":125.7,"high":125.89,"low":124.75,"close":125.13,"volume":4320716,"rsi_14":36.64,"sma_20":130.67,"sma_60":126.85,"sma_120":124.75},{"date":"2026-03-24","open":124.78,"high":126.85,"low":124.65,"close":125.17,"volume":4423818,"rsi_14":34.94,"sma_20":130.62,"sma_60":126.84,"sma_120":124.81},{"date":"2026-03-25","open":125.98,"high":126.76,"low":124.98,"close":125.94,"volume":3369120,"rsi_14":38.85,"sma_20":130.57,"sma_60":126.83,"sma_120":124.87},{"date":"2026-03-26","open":126.11,"high":127.62,"low":125.68,"close":127.14,"volume":3182301,"rsi_14":39.94,"sma_20":130.58,"sma_60":126.87,"sma_120":124.96},{"date":"2026-03-27","open":127.3,"high":128.94,"low":126.78,"close":127.74,"volume":4797797,"rsi_14":46.29,"sma_20":130.54,"sma_60":126.89,"sma_120":125.04},{"date":"2026-03-30","open":129.17,"high":130.41,"low":128.79,"close":129.43,"volume":3968866,"rsi_14":56.56,"sma_20":130.55,"sma_60":126.94,"sma_120":125.14},{"date":"2026-03-31","open":130.36,"high":130.36,"low":127.5,"close":128.67,"volume":5376255,"rsi_14":52.83,"sma_20":130.52,"sma_60":126.98,"sma_120":125.25},{"date":"2026-04-01","open":128.17,"high":129.58,"low":127.61,"close":128.63,"volume":4314934,"rsi_14":46.89,"sma_20":130.47,"sma_60":127.01,"sma_120":125.35},{"date":"2026-04-02","open":129.61,"high":130.72,"low":128.63,"close":129.93,"volume":3720737,"rsi_14":46.68,"sma_20":130.5,"sma_60":127.09,"sma_120":125.44},{"date":"2026-04-06","open":129.35,"high":130.4,"low":128.73,"close":129.13,"volume":2819877,"rsi_14":42.99,"sma_20":130.45,"sma_60":127.16,"sma_120":125.52},{"date":"2026-04-07","open":129.22,"high":130.58,"low":128.88,"close":129.54,"volume":2563318,"rsi_14":46.07,"sma_20":130.48,"sma_60":127.23,"sma_120":125.6},{"date":"2026-04-08","open":128.06,"high":129.38,"low":127.22,"close":129.32,"volume":3716796,"rsi_14":53.51,"sma_20":130.58,"sma_60":127.33,"sma_120":125.66},{"date":"2026-04-09","open":129.0,"high":131.81,"low":129.0,"close":130.69,"volume":3118810,"rsi_14":62.71,"sma_20":130.73,"sma_60":127.48,"sma_120":125.74},{"date":"2026-04-10","open":130.12,"high":131.21,"low":129.51,"close":129.51,"volume":2758891,"rsi_14":72.74,"sma_20":130.73,"sma_60":127.59,"sma_120":125.79},{"date":"2026-04-13","open":129.55,"high":129.83,"low":127.5,"close":128.14,"volume":3580020,"rsi_14":62.92,"sma_20":130.59,"sma_60":127.69,"sma_120":125.83},{"date":"2026-04-14","open":127.6,"high":127.85,"low":126.15,"close":127.53,"volume":2506530,"rsi_14":59.58,"sma_20":130.4,"sma_60":127.79,"sma_120":125.86},{"date":"2026-04-15","open":127.01,"high":127.01,"low":125.71,"close":125.76,"volume":3295090,"rsi_14":49.34,"sma_20":130.16,"sma_60":127.86,"sma_120":125.88},{"date":"2026-04-16","open":125.52,"high":126.77,"low":124.92,"close":126.4,"volume":2712749,"rsi_14":47.01,"sma_20":130.05,"sma_60":127.94,"sma_120":125.92},{"date":"2026-04-17","open":125.3,"high":125.98,"low":123.75,"close":125.81,"volume":3461602,"rsi_14":42.44,"sma_20":129.96,"sma_60":128.01,"sma_120":125.94},{"date":"2026-04-20","open":125.91,"high":126.94,"low":125.36,"close":125.64,"volume":2710629,"rsi_14":33.19,"sma_20":130.02,"sma_60":128.08,"sma_120":125.97},{"date":"2026-04-21","open":126.24,"high":126.28,"low":123.46,"close":123.49,"volume":2842766,"rsi_14":29.53,"sma_20":129.93,"sma_60":128.12,"sma_120":126.0},{"date":"2026-04-22","open":124.55,"high":125.05,"low":122.74,"close":123.08,"volume":3053316,"rsi_14":28.64,"sma_20":129.83,"sma_60":128.15,"sma_120":126.03},{"date":"2026-04-23","open":124.21,"high":126.09,"low":123.82,"close":125.82,"volume":2624842,"rsi_14":35.72,"sma_20":129.82,"sma_60":128.22,"sma_120":126.06},{"date":"2026-04-24","open":125.58,"high":126.02,"low":124.57,"close":125.06,"volume":2399805,"rsi_14":35.89,"sma_20":129.72,"sma_60":128.28,"sma_120":126.09},{"date":"2026-04-27","open":125.45,"high":126.12,"low":124.66,"close":124.89,"volume":2322748,"rsi_14":33.61,"sma_20":129.57,"sma_60":128.35,"sma_120":126.11},{"date":"2026-04-28","open":126.24,"high":126.37,"low":124.89,"close":125.58,"volume":2167016,"rsi_14":37.29,"sma_20":129.37,"sma_60":128.4,"sma_120":126.14},{"date":"2026-04-29","open":125.1,"high":125.72,"low":124.16,"close":124.32,"volume":2322113,"rsi_14":28.15,"sma_20":129.16,"sma_60":128.44,"sma_120":126.17},{"date":"2026-04-30","open":124.83,"high":127.59,"low":123.92,"close":127.3,"volume":3799645,"rsi_14":43.36,"sma_20":129.09,"sma_60":128.57,"sma_120":126.22},{"date":"2026-05-01","open":127.2,"high":128.43,"low":126.36,"close":126.37,"volume":2578998,"rsi_14":44.52,"sma_20":128.91,"sma_60":128.67,"sma_120":126.26},{"date":"2026-05-04","open":125.78,"high":126.76,"low":124.55,"close":125.24,"volume":3365786,"rsi_14":43.16,"sma_20":128.71,"sma_60":128.74,"sma_120":126.3},{"date":"2026-05-05","open":126.67,"high":127.05,"low":125.35,"close":125.37,"volume":3994391,"rsi_14":48.67,"sma_20":128.49,"sma_60":128.84,"sma_120":126.35},{"date":"2026-05-06","open":124.84,"high":125.28,"low":122.83,"close":123.36,"volume":5946957,"rsi_14":40.52,"sma_20":128.19,"sma_60":128.9,"sma_120":126.38},{"date":"2026-05-07","open":122.83,"high":122.93,"low":121.9,"close":122.71,"volume":3293134,"rsi_14":40.42,"sma_20":127.78,"sma_60":128.92,"sma_120":126.4},{"date":"2026-05-08","open":122.87,"high":123.51,"low":121.29,"close":122.02,"volume":2586104,"rsi_14":39.17,"sma_20":127.4,"sma_60":129.0,"sma_120":126.43},{"date":"2026-05-11","open":122.37,"high":123.19,"low":122.22,"close":122.74,"volume":2256386,"rsi_14":47.53,"sma_20":127.13,"sma_60":129.05,"sma_120":126.47},{"date":"2026-05-12","open":122.83,"high":123.65,"low":121.7,"close":122.9,"volume":3338335,"rsi_14":49.45,"sma_20":126.89,"sma_60":129.08,"sma_120":126.51},{"date":"2026-05-13","open":121.84,"high":122.37,"low":120.71,"close":121.75,"volume":3404378,"rsi_14":34.88,"sma_20":126.69,"sma_60":129.06,"sma_120":126.54},{"date":"2026-05-14","open":121.75,"high":122.24,"low":121.27,"close":122.16,"volume":2483056,"rsi_14":38.95,"sma_20":126.47,"sma_60":129.03,"sma_120":126.56},{"date":"2026-05-15","open":121.88,"high":122.19,"low":119.85,"close":119.9,"volume":3832094,"rsi_14":31.45,"sma_20":126.12,"sma_60":128.91,"sma_120":126.55},{"date":"2026-05-18","open":120.74,"high":121.88,"low":120.15,"close":121.77,"volume":2865546,"rsi_14":36.06,"sma_20":125.87,"sma_60":128.84,"sma_120":126.56},{"date":"2026-05-19","open":121.74,"high":123.58,"low":121.45,"close":123.48,"volume":4381855,"rsi_14":44.59,"sma_20":125.81,"sma_60":128.81,"sma_120":126.58},{"date":"2026-05-20","open":123.62,"high":124.11,"low":122.6,"close":122.74,"volume":3908760,"rsi_14":31.9,"sma_20":125.74,"sma_60":128.73,"sma_120":126.61},{"date":"2026-05-21","open":122.61,"high":123.73,"low":122.18,"close":123.58,"volume":2206019,"rsi_14":37.48,"sma_20":125.57,"sma_60":128.66,"sma_120":126.64},{"date":"2026-05-22","open":123.36,"high":124.79,"low":123.14,"close":124.58,"volume":2446582,"rsi_14":44.22,"sma_20":125.49,"sma_60":128.6,"sma_120":126.68},{"date":"2026-05-26","open":124.61,"high":124.72,"low":123.87,"close":123.89,"volume":2877244,"rsi_14":42.03,"sma_20":125.39,"sma_60":128.5,"sma_120":126.71},{"date":"2026-05-27","open":123.44,"high":124.56,"low":123.04,"close":124.26,"volume":3129216,"rsi_14":49.42,"sma_20":125.26,"sma_60":128.39,"sma_120":126.75},{"date":"2026-05-28","open":124.07,"high":124.86,"low":122.58,"close":122.69,"volume":3048242,"rsi_14":46.37,"sma_20":125.12,"sma_60":128.27,"sma_120":126.75},{"date":"2026-05-29","open":122.88,"high":123.34,"low":121.23,"close":121.66,"volume":3903389,"rsi_14":45.43,"sma_20":124.78,"sma_60":128.11,"sma_120":126.74},{"date":"2026-06-01","open":120.37,"high":121.1,"low":118.75,"close":118.85,"volume":3215694,"rsi_14":35.98,"sma_20":124.35,"sma_60":127.92,"sma_120":126.72},{"date":"2026-06-02","open":119.02,"high":120.19,"low":118.72,"close":120.04,"volume":3445125,"rsi_14":39.47,"sma_20":124.03,"sma_60":127.73,"sma_120":126.71},{"date":"2026-06-03","open":120.29,"high":122.4,"low":119.95,"close":119.99,"volume":3499876,"rsi_14":42.17,"sma_20":123.71,"sma_60":127.56,"sma_120":126.69},{"date":"2026-06-04","open":120.52,"high":121.65,"low":119.06,"close":120.76,"volume":3482324,"rsi_14":43.23,"sma_20":123.52,"sma_60":127.43,"sma_120":126.68},{"date":"2026-06-05","open":121.44,"high":124.21,"low":121.2,"close":123.14,"volume":3362921,"rsi_14":59.56,"sma_20":123.49,"sma_60":127.33,"sma_120":126.69},{"date":"2026-06-08","open":122.79,"high":123.48,"low":120.84,"close":120.99,"volume":3058966,"rsi_14":47.74,"sma_20":123.38,"sma_60":127.17,"sma_120":126.7},{"date":"2026-06-09","open":121.33,"high":123.82,"low":120.55,"close":122.75,"volume":3009487,"rsi_14":47.74,"sma_20":123.32,"sma_60":127.01,"sma_120":126.7},{"date":"2026-06-10","open":123.91,"high":124.51,"low":122.38,"close":123.95,"volume":2883124,"rsi_14":53.44,"sma_20":123.32,"sma_60":126.87,"sma_120":126.7},{"date":"2026-06-11","open":124.45,"high":125.15,"low":123.0,"close":123.11,"volume":3286823,"rsi_14":48.69,"sma_20":123.34,"sma_60":126.73,"sma_120":126.69},{"date":"2026-06-12","open":123.61,"high":124.4,"low":123.15,"close":123.89,"volume":2451312,"rsi_14":48.0,"sma_20":123.37,"sma_60":126.63,"sma_120":126.69},{"date":"2026-06-15","open":122.92,"high":124.92,"low":121.99,"close":124.19,"volume":4018965,"rsi_14":50.92,"sma_20":123.59,"sma_60":126.56,"sma_120":126.69},{"date":"2026-06-16","open":123.93,"high":125.87,"low":123.92,"close":124.97,"volume":3559554,"rsi_14":51.97,"sma_20":123.75,"sma_60":126.54,"sma_120":126.69},{"date":"2026-06-17","open":124.11,"high":124.72,"low":121.94,"close":122.66,"volume":3266675,"rsi_14":49.89,"sma_20":123.71,"sma_60":126.48,"sma_120":126.67},{"date":"2026-06-18","open":121.93,"high":124.16,"low":121.76,"close":122.78,"volume":8866455,"rsi_14":53.13,"sma_20":123.71,"sma_60":126.42,"sma_120":126.63},{"date":"2026-06-22","open":122.41,"high":123.64,"low":122.28,"close":122.45,"volume":3802813,"rsi_14":62.05,"sma_20":123.65,"sma_60":126.35,"sma_120":126.59},{"date":"2026-06-23","open":123.67,"high":124.49,"low":122.38,"close":123.96,"volume":3674199,"rsi_14":62.87,"sma_20":123.62,"sma_60":126.28,"sma_120":126.57},{"date":"2026-06-24","open":124.77,"high":125.44,"low":123.65,"close":125.43,"volume":4420077,"rsi_14":66.22,"sma_20":123.7,"sma_60":126.22,"sma_120":126.55},{"date":"2026-06-25","open":125.59,"high":127.05,"low":124.62,"close":126.01,"volume":3985416,"rsi_14":65.97,"sma_20":123.79,"sma_60":126.14,"sma_120":126.54},{"date":"2026-06-26","open":126.74,"high":127.36,"low":126.39,"close":127.29,"volume":4450331,"rsi_14":63.34,"sma_20":124.02,"sma_60":126.1,"sma_120":126.54},{"date":"2026-06-29","open":127.16,"high":127.53,"low":126.49,"close":127.22,"volume":2818790,"rsi_14":73.22,"sma_20":124.3,"sma_60":126.06,"sma_120":126.53},{"date":"2026-06-30","open":126.54,"high":126.82,"low":125.29,"close":125.48,"volume":3882495,"rsi_14":60.0,"sma_20":124.63,"sma_60":125.96,"sma_120":126.53},{"date":"2026-07-01","open":125.48,"high":125.71,"low":124.15,"close":124.68,"volume":4257858,"rsi_14":52.88,"sma_20":124.87,"sma_60":125.87,"sma_120":126.52},{"date":"2026-07-02","open":125.4,"high":128.53,"low":125.2,"close":128.48,"volume":5123553,"rsi_14":66.78,"sma_20":125.29,"sma_60":125.83,"sma_120":126.53},{"date":"2026-07-06","open":128.05,"high":128.32,"low":124.69,"close":124.88,"volume":5757647,"rsi_14":52.82,"sma_20":125.51,"sma_60":125.74,"sma_120":126.54},{"date":"2026-07-07","open":126.34,"high":129.24,"low":125.82,"close":127.11,"volume":3416116,"rsi_14":57.11,"sma_20":125.7,"sma_60":125.66,"sma_120":126.57},{"date":"2026-07-08","open":127.14,"high":127.6,"low":125.44,"close":125.69,"volume":2570461,"rsi_14":51.68,"sma_20":125.94,"sma_60":125.57,"sma_120":126.58},{"date":"2026-07-09","open":125.42,"high":126.1,"low":123.7,"close":124.17,"volume":3807532,"rsi_14":53.65,"sma_20":126.01,"sma_60":125.49,"sma_120":126.59},{"date":"2026-07-10","open":124.07,"high":125.07,"low":123.61,"close":124.39,"volume":2801506,"rsi_14":53.89,"sma_20":126.03,"sma_60":125.42,"sma_120":126.6},{"date":"2026-07-13","open":124.51,"high":126.18,"low":124.41,"close":125.76,"volume":2362184,"rsi_14":57.68,"sma_20":126.17,"sma_60":125.4,"sma_120":126.63},{"date":"2026-07-14","open":126.08,"high":126.62,"low":124.79,"close":125.27,"volume":2391563,"rsi_14":53.18,"sma_20":126.24,"sma_60":125.36,"sma_120":126.65},{"date":"2026-07-15","open":125.11,"high":125.65,"low":123.02,"close":123.26,"volume":3482351,"rsi_14":44.79,"sma_20":126.19,"sma_60":125.3,"sma_120":126.65},{"date":"2026-07-16","open":123.62,"high":125.16,"low":123.27,"close":125.02,"volume":3518700,"rsi_14":47.68,"sma_20":126.19,"sma_60":125.27,"sma_120":126.67},{"date":"2026-07-17","open":126.85,"high":128.14,"low":123.58,"close":123.92,"volume":4890152,"rsi_14":42.4,"sma_20":126.26,"sma_60":125.26,"sma_120":126.69},{"date":"2026-07-20","open":124.82,"high":126.41,"low":123.92,"close":124.76,"volume":4309255,"rsi_14":44.74,"sma_20":126.36,"sma_60":125.27,"sma_120":126.71},{"date":"2026-07-21","open":124.01,"high":124.83,"low":123.54,"close":124.82,"volume":4113184,"rsi_14":48.36,"sma_20":126.48,"sma_60":125.23,"sma_120":126.73},{"date":"2026-07-22","open":126.04,"high":126.87,"low":125.35,"close":126.84,"volume":3410255,"rsi_14":54.8,"sma_20":126.62,"sma_60":125.24,"sma_120":126.76},{"date":"2026-07-23","open":127.73,"high":128.58,"low":126.45,"close":128.14,"volume":3459818,"rsi_14":49.15,"sma_20":126.76,"sma_60":125.28,"sma_120":126.82},{"date":"2026-07-24","open":128.22,"high":129.86,"low":128.14,"close":129.39,"volume":2856610,"rsi_14":62.8,"sma_20":126.93,"sma_60":125.33,"sma_120":126.86},{"date":"2026-07-27","open":128.62,"high":129.73,"low":127.52,"close":127.71,"volume":2971497,"rsi_14":51.75,"sma_20":126.95,"sma_60":125.37,"sma_120":126.9},{"date":"2026-07-28","open":128.69,"high":131.49,"low":128.09,"close":128.12,"volume":3641713,"rsi_14":57.7,"sma_20":127.0,"sma_60":125.36,"sma_120":126.96},{"date":"2026-07-29","open":128.62,"high":129.16,"low":127.25,"close":127.96,"volume":3672320,"rsi_14":63.03,"sma_20":127.12,"sma_60":125.37,"sma_120":127.02},{"date":"2026-07-30","open":128.04,"high":128.17,"low":124.15,"close":125.17,"volume":4744804,"rsi_14":52.31,"sma_20":127.15,"sma_60":125.35,"sma_120":127.05},{"date":"2026-07-31","open":124.56,"high":125.28,"low":123.55,"close":124.34,"volume":4313165,"rsi_14":45.54,"sma_20":126.93,"sma_60":125.31,"sma_120":127.07},{"date":"2026-08-03","open":123.92,"high":124.92,"low":122.42,"close":123.2,"volume":5075556,"rsi_14":43.93,"sma_20":126.85,"sma_60":125.29,"sma_120":127.22},{"date":"2026-08-04","open":122.44,"high":123.79,"low":120.74,"close":123.19,"volume":5683337,"rsi_14":49.77,"sma_20":126.66,"sma_60":125.28,"sma_120":127.22},{"date":"2026-08-05","open":123.27,"high":123.27,"low":121.31,"close":122.27,"volume":6787853,"rsi_14":40.55,"sma_20":126.48,"sma_60":125.27,"sma_120":127.21},{"date":"2026-08-06","open":123.86,"high":124.02,"low":121.53,"close":122.82,"volume":5060720,"rsi_14":46.06,"sma_20":126.42,"sma_60":125.25,"sma_120":127.19},{"date":"2026-08-07","open":121.93,"high":124.31,"low":121.28,"close":123.77,"volume":4309595,"rsi_14":46.53,"sma_20":126.38,"sma_60":125.25,"sma_120":127.16},{"date":"2026-08-10","open":122.92,"high":122.92,"low":119.68,"close":120.14,"volume":11795838,"rsi_14":36.73,"sma_20":126.1,"sma_60":125.2,"sma_120":127.12},{"date":"2026-08-11","open":120.2,"high":122.27,"low":119.82,"close":122.12,"volume":7042831,"rsi_14":36.58,"sma_20":125.94,"sma_60":125.18,"sma_120":127.1},{"date":"2026-08-12","open":121.64,"high":122.66,"low":121.44,"close":122.42,"volume":3440915,"rsi_14":32.76,"sma_20":125.9,"sma_60":125.23,"sma_120":127.08},{"date":"2026-08-13","open":122.7,"high":123.57,"low":122.55,"close":123.41,"volume":3336777,"rsi_14":31.69,"sma_20":125.82,"sma_60":125.25,"sma_120":127.06},{"date":"2026-08-14","open":123.18,"high":124.43,"low":123.01,"close":123.92,"volume":4124887,"rsi_14":33.98,"sma_20":125.76,"sma_60":125.24,"sma_120":127.02},{"date":"2026-08-17","open":123.25,"high":124.05,"low":122.86,"close":123.58,"volume":2896574,"rsi_14":31.48,"sma_20":125.65,"sma_60":125.24,"sma_120":126.98},{"date":"2026-08-18","open":124.96,"high":125.66,"low":123.91,"close":123.99,"volume":5411554,"rsi_14":33.61,"sma_20":125.55,"sma_60":125.23,"sma_120":126.94},{"date":"2026-08-19","open":124.73,"high":125.11,"low":123.0,"close":123.6,"volume":3526022},{"date":"2026-08-20","open":123.25,"high":124.28,"low":122.66,"close":122.69,"volume":3729310,"rsi_14":39.61,"sma_20":125.01,"sma_60":125.16,"sma_120":126.83},{"date":"2026-08-21","open":122.84,"high":123.04,"low":119.74,"close":119.85,"volume":4845632,"rsi_14":35.1,"sma_20":124.47,"sma_60":125.06,"sma_120":126.73},{"date":"2026-08-24","open":120.2,"high":122.21,"low":119.99,"close":121.97,"volume":3356426,"rsi_14":43.23,"sma_20":124.13,"sma_60":125.03,"sma_120":126.65},{"date":"2026-08-25","open":121.7,"high":122.2,"low":121.16,"close":121.59,"volume":2766802,"rsi_14":44.67,"sma_20":123.75,"sma_60":125.01,"sma_120":126.56},{"date":"2026-08-26","open":121.6,"high":122.57,"low":121.59,"close":121.89,"volume":2744618,"rsi_14":43.78,"sma_20":123.39,"sma_60":125.05,"sma_120":126.48},{"date":"2026-08-27","open":120.8,"high":121.18,"low":120.1,"close":120.84,"volume":3212880,"rsi_14":37.68,"sma_20":123.12,"sma_60":125.04,"sma_120":126.39},{"date":"2026-08-28","open":121.41,"high":121.58,"low":119.72,"close":120.25,"volume":2705160,"rsi_14":46.4,"sma_20":122.86,"sma_60":125.03,"sma_120":126.3},{"date":"2026-08-31","open":119.6,"high":120.52,"low":119.04,"close":119.91,"volume":4283153,"rsi_14":35.76,"sma_20":122.64,"sma_60":125.0,"sma_120":126.21},{"date":"2026-09-01","open":120.48,"high":121.25,"low":119.76,"close":120.39,"volume":3175132},{"date":"2026-09-02","open":120.22,"high":121.06,"low":119.22,"close":120.56,"volume":3419426,"rsi_14":31.96,"sma_20":122.31,"sma_60":124.91,"sma_120":126.04},{"date":"2026-09-03","open":120.81,"high":121.98,"low":120.75,"close":121.4,"volume":3358522,"rsi_14":38.71,"sma_20":122.18,"sma_60":124.87,"sma_120":125.94},{"date":"2026-09-04","open":120.74,"high":121.43,"low":119.97,"close":120.22,"volume":3208901,"rsi_14":36.0,"sma_20":121.95,"sma_60":124.79,"sma_120":125.83},{"date":"2026-09-08","open":120.21,"high":121.62,"low":120.0,"close":121.24,"volume":3462404,"rsi_14":39.22,"sma_20":121.95,"sma_60":124.74,"sma_120":125.73},{"date":"2026-09-09","open":121.57,"high":121.57,"low":119.69,"close":120.43,"volume":4079916,"rsi_14":37.91,"sma_20":121.82,"sma_60":124.67,"sma_120":125.65},{"date":"2026-09-10","open":120.98,"high":121.26,"low":119.27,"close":119.37,"volume":3270843,"rsi_14":37.48,"sma_20":121.61,"sma_60":124.57,"sma_120":125.56},{"date":"2026-09-11","open":120.26,"high":120.34,"low":118.99,"close":119.42,"volume":3033896,"rsi_14":47.88,"sma_20":121.35,"sma_60":124.46,"sma_120":125.5},{"date":"2026-09-14","open":120.05,"high":120.47,"low":118.68,"close":119.02,"volume":3580800,"rsi_14":33.03,"sma_20":121.11,"sma_60":124.38,"sma_120":125.43},{"date":"2026-09-15","open":119.14,"high":119.27,"low":117.57,"close":117.77,"volume":4596095,"rsi_14":29.89,"sma_20":120.82,"sma_60":124.28,"sma_120":125.35},{"date":"2026-09-16","open":118.42,"high":118.76,"low":117.46,"close":117.76,"volume":3824290,"rsi_14":27.65,"sma_20":120.51,"sma_60":124.18,"sma_120":125.26},{"date":"2026-09-17","open":118.36,"high":118.57,"low":117.53,"close":118.54,"volume":4145182},{"date":"2026-09-18","open":117.92,"high":118.02,"low":117.03,"close":117.53,"volume":8616463,"rsi_14":35.53,"sma_20":120.0,"sma_60":123.92,"sma_120":125.07},{"date":"2026-09-21","open":117.49,"high":118.0,"low":116.6,"close":116.74,"volume":4270664,"rsi_14":33.91,"sma_20":119.84,"sma_60":123.75,"sma_120":124.94},{"date":"2026-09-22","open":116.49,"high":117.01,"low":116.06,"close":116.31,"volume":2777578,"rsi_14":29.18,"sma_20":119.56,"sma_60":123.55,"sma_120":124.82},{"date":"2026-09-23","open":116.0,"high":116.01,"low":114.1,"close":114.17,"volume":3884048,"rsi_14":22.85,"sma_20":119.19,"sma_60":123.31,"sma_120":124.68},{"date":"2026-09-24","open":114.76,"high":115.03,"low":113.16,"close":113.23,"volume":3757216,"rsi_14":15.59,"sma_20":118.76,"sma_60":123.09,"sma_120":124.53},{"date":"2026-09-25","open":113.14,"high":113.61,"low":112.52,"close":113.35,"volume":3749351,"rsi_14":18.3,"sma_20":118.38,"sma_60":122.88,"sma_120":124.38},{"date":"2026-09-28","open":113.5,"high":113.84,"low":112.79,"close":113.41,"volume":4193535},{"date":"2026-09-29","open":112.87,"high":114.44,"low":112.4,"close":114.21,"volume":5181935,"rsi_14":18.39,"sma_20":117.75,"sma_60":122.42,"sma_120":124.08},{"date":"2026-09-30","open":114.8,"high":115.03,"low":113.9,"close":114.01,"volume":4446549,"rsi_14":20.16,"sma_20":117.43,"sma_60":122.18,"sma_120":123.92},{"date":"2026-10-01","open":113.55,"high":114.01,"low":112.61,"close":113.74,"volume":4822975,"rsi_14":19.13,"sma_20":117.09,"sma_60":121.96,"sma_120":123.77},{"date":"2026-10-02","open":114.21,"high":115.17,"low":113.52,"close":114.13,"volume":3891251,"rsi_14":23.39,"sma_20":116.73,"sma_60":121.78,"sma_120":123.63},{"date":"2026-10-05","open":114.0,"high":114.31,"low":113.29,"close":113.84,"volume":4226877,"rsi_14":26.12,"sma_20":116.41,"sma_60":121.58,"sma_120":123.5},{"date":"2026-10-06","open":114.43,"high":115.74,"low":114.06,"close":115.66,"volume":4946543,"rsi_14":39.54,"sma_20":116.13,"sma_60":121.39,"sma_120":123.4},{"date":"2026-10-07","open":115.9,"high":116.24,"low":115.25,"close":115.5,"volume":3988952},{"date":"2026-10-08","open":115.6,"high":116.92,"low":114.87,"close":116.84,"volume":4254805,"rsi_14":46.46,"sma_20":115.76,"sma_60":121.09,"sma_120":123.19},{"date":"2026-10-09","open":116.26,"high":116.82,"low":116.02,"close":116.65,"volume":2805987,"rsi_14":49.51,"sma_20":115.62,"sma_60":120.93,"sma_120":123.1},{"date":"2026-10-12","open":116.76,"high":117.73,"low":116.28,"close":117.69,"volume":2789533,"rsi_14":57.2,"sma_20":115.56,"sma_60":120.81,"sma_120":123.03},{"date":"2026-10-13","open":118.25,"high":118.5,"low":116.24,"close":118.19,"volume":3499279,"rsi_14":74.94,"sma_20":115.58,"sma_60":120.68,"sma_120":122.98},{"date":"2026-10-14","open":118.02,"high":119.69,"low":117.41,"close":119.64,"volume":4667536,"rsi_14":87.14,"sma_20":115.67,"sma_60":120.58,"sma_120":122.91},{"date":"2026-10-15","open":121.64,"high":121.64,"low":118.86,"close":118.88,"volume":4793405,"rsi_14":80.17,"sma_20":115.69,"sma_60":120.43,"sma_120":122.84},{"date":"2026-10-16","open":119.25,"high":121.61,"low":119.0,"close":121.47,"volume":3752005,"rsi_14":84.15,"sma_20":115.88,"sma_60":120.3,"sma_120":122.79},{"date":"2026-10-19","open":120.99,"high":121.2,"low":118.95,"close":119.27,"volume":3108948,"rsi_14":69.06,"sma_20":116.01,"sma_60":120.11,"sma_120":122.72},{"date":"2026-10-20","open":120.25,"high":121.5,"low":119.7,"close":121.33,"volume":4040476,"rsi_14":74.3,"sma_20":116.26,"sma_60":119.98,"sma_120":122.67},{"date":"2026-10-21","open":121.6,"high":121.74,"low":120.62,"close":120.67,"volume":3195619,"rsi_14":72.52,"sma_20":116.59,"sma_60":119.84,"sma_120":122.6},{"date":"2026-10-22","open":121.29,"high":125.48,"low":121.23,"close":125.4,"volume":4776828,"rsi_14":78.48,"sma_20":117.19,"sma_60":119.78,"sma_120":122.57}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.67,"pbr":1.82,"per":18.8,"roa":0.54,"roe":1.99,"grade":"C","comment":"PER 18.8배, ROE 1.99%","revenue":33377000000.0,"analysis":"PER 18.8배입니다. ROE 2.0%입니다. 시가총액 977.69억. 매출 333.77억, 영업이익 92.12억.","eps_basis":"TTM","debt_ratio":1.6664170517433472,"market_cap":97761365612,"net_income":5247000000.0,"total_debt":91238000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":73.06,"total_assets":201091000000.0,"total_equity":54751000000.0,"profit_margin":15.72,"revenue_basis":"TTM","dividend_yield":3.43,"net_income_basis":"TTM","operating_income":9212000000.0,"operating_margin":27.6,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 78 과매수 구간","D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"backtest_top3":[],"current_price":125.4,"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":78.4},{"date":"2016-10-25","close":78.59},{"date":"2016-10-26","close":78.77},{"date":"2016-10-27","close":78.42},{"date":"2016-10-28","close":78.72},{"date":"2016-10-31","close":80.02},{"date":"2016-11-01","close":78.57},{"date":"2016-11-02","close":78.0},{"date":"2016-11-03","close":77.98},{"date":"2016-11-04","close":77.27},{"date":"2016-11-07","close":79.13},{"date":"2016-11-08","close":79.65},{"date":"2016-11-09","close":77.34},{"date":"2016-11-10","close":75.16},{"date":"2016-11-11","close":75.24},{"date":"2016-11-14","close":74.44},{"date":"2016-11-15","close":75.93},{"date":"2016-11-16","close":73.97},{"date":"2016-11-17","close":73.87},{"date":"2016-11-18","close":73.6},{"date":"2016-11-21","close":74.43},{"date":"2016-11-22","close":73.88},{"date":"2016-11-23","close":73.54},{"date":"2016-11-25","close":74.35},{"date":"2016-11-28","close":76.08},{"date":"2016-11-29","close":76.37},{"date":"2016-11-30","close":73.77},{"date":"2016-12-01","close":72.75},{"date":"2016-12-02","close":73.42},{"date":"2016-12-05","close":73.61},{"date":"2016-12-06","close":73.86},{"date":"2016-12-07","close":74.67},{"date":"2016-12-08","close":74.73},{"date":"2016-12-09","close":75.82},{"date":"2016-12-12","close":76.48},{"date":"2016-12-13","close":77.32},{"date":"2016-12-14","close":75.53},{"date":"2016-12-15","close":76.03},{"date":"2016-12-16","close":76.59},{"date":"2016-12-19","close":77.13},{"date":"2016-12-20","close":77.35},{"date":"2016-12-21","close":77.0},{"date":"2016-12-22","close":77.77},{"date":"2016-12-23","close":77.62},{"date":"2016-12-27","close":77.48},{"date":"2016-12-28","close":77.03},{"date":"2016-12-29","close":78.02},{"date":"2016-12-30","close":77.62},{"date":"2017-01-03","close":77.73},{"date":"2017-01-04","close":77.65},{"date":"2017-01-05","close":77.75},{"date":"2017-01-06","close":77.49},{"date":"2017-01-09","close":76.64},{"date":"2017-01-10","close":76.5},{"date":"2017-01-11","close":77.1},{"date":"2017-01-12","close":77.54},{"date":"2017-01-13","close":77.21},{"date":"2017-01-17","close":77.46},{"date":"2017-01-18","close":77.5},{"date":"2017-01-19","close":77.12},{"date":"2017-01-20","close":77.33},{"date":"2017-01-23","close":77.03},{"date":"2017-01-24","close":77.18},{"date":"2017-01-25","close":77.08},{"date":"2017-01-26","close":77.12},{"date":"2017-01-27","close":76.94},{"date":"2017-01-30","close":77.12},{"date":"2017-01-31","close":78.54},{"date":"2017-02-01","close":77.36},{"date":"2017-02-02","close":77.79},{"date":"2017-02-03","close":77.65},{"date":"2017-02-06","close":77.57},{"date":"2017-02-07","close":77.75},{"date":"2017-02-08","close":78.64},{"date":"2017-02-09","close":77.75},{"date":"2017-02-10","close":78.1},{"date":"2017-02-13","close":78.69},{"date":"2017-02-14","close":78.04},{"date":"2017-02-15","close":76.78},{"date":"2017-02-16","close":78.9},{"date":"2017-02-17","close":78.36},{"date":"2017-02-21","close":79.09},{"date":"2017-02-22","close":79.87},{"date":"2017-02-23","close":80.91},{"date":"2017-02-24","close":81.96},{"date":"2017-02-27","close":81.86},{"date":"2017-02-28","close":82.55},{"date":"2017-03-01","close":81.93},{"date":"2017-03-02","close":82.36},{"date":"2017-03-03","close":81.91},{"date":"2017-03-06","close":81.87},{"date":"2017-03-07","close":81.69},{"date":"2017-03-08","close":80.32},{"date":"2017-03-09","close":80.05},{"date":"2017-03-10","close":80.64},{"date":"2017-03-13","close":80.87},{"date":"2017-03-14","close":80.87},{"date":"2017-03-15","close":82.0},{"date":"2017-03-16","close":81.62},{"date":"2017-03-17","close":81.84},{"date":"2017-03-20","close":81.18},{"date":"2017-03-21","close":82.68},{"date":"2017-03-22","close":82.76},{"date":"2017-03-23","close":82.68},{"date":"2017-03-24","close":82.99},{"date":"2017-03-27","close":82.79},{"date":"2017-03-28","close":82.93},{"date":"2017-03-29","close":82.42},{"date":"2017-03-30","close":82.04},{"date":"2017-03-31","close":82.01},{"date":"2017-04-03","close":82.25},{"date":"2017-04-04","close":82.37},{"date":"2017-04-05","close":82.87},{"date":"2017-04-06","close":82.59},{"date":"2017-04-07","close":82.26},{"date":"2017-04-10","close":82.4},{"date":"2017-04-11","close":82.19},{"date":"2017-04-12","close":82.78},{"date":"2017-04-13","close":82.59},{"date":"2017-04-17","close":82.93},{"date":"2017-04-18","close":82.86},{"date":"2017-04-19","close":82.35},{"date":"2017-04-20","close":82.03},{"date":"2017-04-21","close":82.21},{"date":"2017-04-24","close":82.58},{"date":"2017-04-25","close":82.69},{"date":"2017-04-26","close":82.6},{"date":"2017-04-27","close":82.9},{"date":"2017-04-28","close":82.5},{"date":"2017-05-01","close":82.07},{"date":"2017-05-02","close":82.39},{"date":"2017-05-03","close":82.04},{"date":"2017-05-04","close":82.59},{"date":"2017-05-05","close":82.98},{"date":"2017-05-08","close":82.92},{"date":"2017-05-09","close":82.11},{"date":"2017-05-10","close":82.48},{"date":"2017-05-11","close":83.0},{"date":"2017-05-12","close":83.48},{"date":"2017-05-15","close":83.58},{"date":"2017-05-16","close":83.12},{"date":"2017-05-17","close":82.78},{"date":"2017-05-18","close":83.25},{"date":"2017-05-19","close":83.37},{"date":"2017-05-22","close":84.1},{"date":"2017-05-23","close":84.3},{"date":"2017-05-24","close":84.69},{"date":"2017-05-25","close":85.14},{"date":"2017-05-26","close":85.07},{"date":"2017-05-30","close":85.41},{"date":"2017-05-31","close":85.68},{"date":"2017-06-01","close":86.4},{"date":"2017-06-02","close":86.28},{"date":"2017-06-05","close":85.83},{"date":"2017-06-06","close":85.81},{"date":"2017-06-07","close":86.09},{"date":"2017-06-08","close":85.38},{"date":"2017-06-09","close":85.72},{"date":"2017-06-12","close":85.62},{"date":"2017-06-13","close":85.95},{"date":"2017-06-14","close":86.32},{"date":"2017-06-15","close":86.95},{"date":"2017-06-16","close":87.14},{"date":"2017-06-19","close":86.89},{"date":"2017-06-20","close":86.91},{"date":"2017-06-21","close":86.57},{"date":"2017-06-22","close":86.28},{"date":"2017-06-23","close":85.96},{"date":"2017-06-26","close":86.7},{"date":"2017-06-27","close":85.7},{"date":"2017-06-28","close":84.97},{"date":"2017-06-29","close":84.03},{"date":"2017-06-30","close":83.59},{"date":"2017-07-03","close":83.31},{"date":"2017-07-05","close":83.29},{"date":"2017-07-06","close":83.21},{"date":"2017-07-07","close":83.42},{"date":"2017-07-10","close":83.19},{"date":"2017-07-11","close":83.18},{"date":"2017-07-12","close":83.98},{"date":"2017-07-13","close":83.37},{"date":"2017-07-14","close":83.84},{"date":"2017-07-17","close":84.03},{"date":"2017-07-18","close":84.19},{"date":"2017-07-19","close":84.35},{"date":"2017-07-20","close":84.93},{"date":"2017-07-21","close":85.2},{"date":"2017-07-24","close":84.55},{"date":"2017-07-25","close":83.81},{"date":"2017-07-26","close":84.45},{"date":"2017-07-27","close":85.05},{"date":"2017-07-28","close":84.91},{"date":"2017-07-31","close":85.12},{"date":"2017-08-01","close":85.17},{"date":"2017-08-02","close":85.74},{"date":"2017-08-03","close":86.51},{"date":"2017-08-04","close":86.48},{"date":"2017-08-07","close":86.26},{"date":"2017-08-08","close":86.6},{"date":"2017-08-09","close":86.2},{"date":"2017-08-10","close":86.39},{"date":"2017-08-11","close":85.7},{"date":"2017-08-14","close":86.12},{"date":"2017-08-15","close":86.89},{"date":"2017-08-16","close":86.31},{"date":"2017-08-17","close":85.87},{"date":"2017-08-18","close":86.38},{"date":"2017-08-21","close":86.58},{"date":"2017-08-22","close":86.55},{"date":"2017-08-23","close":86.88},{"date":"2017-08-24","close":86.77},{"date":"2017-08-25","close":87.23},{"date":"2017-08-28","close":87.42},{"date":"2017-08-29","close":87.5},{"date":"2017-08-30","close":87.28},{"date":"2017-08-31","close":87.3},{"date":"2017-09-01","close":87.09},{"date":"2017-09-05","close":87.41},{"date":"2017-09-06","close":86.99},{"date":"2017-09-07","close":87.34},{"date":"2017-09-08","close":87.78},{"date":"2017-09-11","close":88.34},{"date":"2017-09-12","close":87.28},{"date":"2017-09-13","close":86.77},{"date":"2017-09-14","close":87.5},{"date":"2017-09-15","close":87.3},{"date":"2017-09-18","close":86.06},{"date":"2017-09-19","close":85.98},{"date":"2017-09-20","close":85.2},{"date":"2017-09-21","close":85.16},{"date":"2017-09-22","close":84.25},{"date":"2017-09-25","close":85.14},{"date":"2017-09-26","close":84.82},{"date":"2017-09-27","close":83.94},{"date":"2017-09-28","close":84.26},{"date":"2017-09-29","close":83.92},{"date":"2017-10-02","close":84.36},{"date":"2017-10-03","close":83.85},{"date":"2017-10-04","close":84.47},{"date":"2017-10-05","close":84.29},{"date":"2017-10-06","close":84.64},{"date":"2017-10-09","close":84.82},{"date":"2017-10-10","close":85.79},{"date":"2017-10-11","close":86.39},{"date":"2017-10-12","close":86.97},{"date":"2017-10-13","close":86.79},{"date":"2017-10-16","close":87.13},{"date":"2017-10-17","close":87.51},{"date":"2017-10-18","close":87.04},{"date":"2017-10-19","close":87.85},{"date":"2017-10-20","close":87.93},{"date":"2017-10-23","close":87.54},{"date":"2017-10-24","close":87.99},{"date":"2017-10-25","close":87.75},{"date":"2017-10-26","close":87.36},{"date":"2017-10-27","close":87.95},{"date":"2017-10-30","close":88.11},{"date":"2017-10-31","close":88.31},{"date":"2017-11-01","close":87.86},{"date":"2017-11-02","close":88.56},{"date":"2017-11-03","close":88.52},{"date":"2017-11-06","close":87.87},{"date":"2017-11-07","close":89.36},{"date":"2017-11-08","close":89.23},{"date":"2017-11-09","close":89.63},{"date":"2017-11-10","close":88.89},{"date":"2017-11-13","close":89.88},{"date":"2017-11-14","close":91.09},{"date":"2017-11-15","close":90.58},{"date":"2017-11-16","close":89.21},{"date":"2017-11-17","close":88.52},{"date":"2017-11-20","close":88.66},{"date":"2017-11-21","close":88.81},{"date":"2017-11-22","close":88.63},{"date":"2017-11-24","close":88.78},{"date":"2017-11-27","close":88.88},{"date":"2017-11-28","close":88.98},{"date":"2017-11-29","close":89.0},{"date":"2017-11-30","close":89.18},{"date":"2017-12-01","close":88.73},{"date":"2017-12-04","close":88.62},{"date":"2017-12-05","close":87.96},{"date":"2017-12-06","close":88.31},{"date":"2017-12-07","close":87.9},{"date":"2017-12-08","close":88.05},{"date":"2017-12-11","close":88.37},{"date":"2017-12-12","close":87.13},{"date":"2017-12-13","close":87.56},{"date":"2017-12-14","close":87.56},{"date":"2017-12-15","close":87.84},{"date":"2017-12-18","close":86.54},{"date":"2017-12-19","close":85.01},{"date":"2017-12-20","close":84.49},{"date":"2017-12-21","close":84.3},{"date":"2017-12-22","close":84.17},{"date":"2017-12-26","close":83.6},{"date":"2017-12-27","close":83.98},{"date":"2017-12-28","close":83.99},{"date":"2017-12-29","close":84.11},{"date":"2018-01-02","close":58.9885},{"date":"2018-01-03","close":58.8042},{"date":"2018-01-04","close":58.3435},{"date":"2018-01-05","close":58.0742},{"date":"2018-01-08","close":58.2585},{"date":"2018-01-09","close":57.5781},{"date":"2018-01-10","close":56.7772},{"date":"2018-01-11","close":56.1889},{"date":"2018-01-12","close":55.9196},{"date":"2018-01-16","close":55.5794},{"date":"2018-01-17","close":55.5724},{"date":"2018-01-18","close":54.814},{"date":"2018-01-19","close":54.4454},{"date":"2018-01-22","close":54.5376},{"date":"2018-01-23","close":55.0762},{"date":"2018-01-24","close":54.7431},{"date":"2018-01-25","close":55.9196},{"date":"2018-01-26","close":55.87},{"date":"2018-01-29","close":54.7786},{"date":"2018-01-30","close":55.0408},{"date":"2018-01-31","close":55.6361},{"date":"2018-02-01","close":54.4596},{"date":"2018-02-02","close":54.2399},{"date":"2018-02-05","close":53.7296},{"date":"2018-02-06","close":52.7941},{"date":"2018-02-07","close":52.7303},{"date":"2018-02-08","close":52.6736},{"date":"2018-02-09","close":53.9352},{"date":"2018-02-12","close":54.4384},{"date":"2018-02-13","close":54.6297},{"date":"2018-02-14","close":53.4957},{"date":"2018-02-15","close":54.6504},{"date":"2018-02-16","close":55.009},{"date":"2018-02-20","close":54.2847},{"date":"2018-02-21","close":54.0265},{"date":"2018-02-22","close":54.1771},{"date":"2018-02-23","close":55.382},{"date":"2018-02-26","close":55.884},{"date":"2018-02-27","close":54.7437},{"date":"2018-02-28","close":54.0336},{"date":"2018-03-01","close":54.1914},{"date":"2018-03-02","close":54.0408},{"date":"2018-03-05","close":55.5756},{"date":"2018-03-06","close":54.4066},{"date":"2018-03-07","close":53.9691},{"date":"2018-03-08","close":54.4998},{"date":"2018-03-09","close":54.6002},{"date":"2018-03-12","close":54.9014},{"date":"2018-03-13","close":54.8441},{"date":"2018-03-14","close":55.2242},{"date":"2018-03-15","close":55.0377},{"date":"2018-03-16","close":55.6473},{"date":"2018-03-19","close":55.2529},{"date":"2018-03-20","close":54.8154},{"date":"2018-03-21","close":54.6361},{"date":"2018-03-22","close":54.6432},{"date":"2018-03-23","close":53.9117},{"date":"2018-03-26","close":54.4496},{"date":"2018-03-27","close":55.2959},{"date":"2018-03-28","close":55.5254},{"date":"2018-03-29","close":55.5613},{"date":"2018-04-02","close":55.2959},{"date":"2018-04-03","close":55.4107},{"date":"2018-04-04","close":55.7334},{"date":"2018-04-05","close":56.3717},{"date":"2018-04-06","close":56.0561},{"date":"2018-04-09","close":56.2785},{"date":"2018-04-10","close":55.5971},{"date":"2018-04-11","close":55.2816},{"date":"2018-04-12","close":54.6074},{"date":"2018-04-13","close":54.9875},{"date":"2018-04-16","close":55.9127},{"date":"2018-04-17","close":56.3},{"date":"2018-04-18","close":56.1422},{"date":"2018-04-19","close":56.3143},{"date":"2018-04-20","close":55.7119},{"date":"2018-04-23","close":55.9342},{"date":"2018-04-24","close":56.0992},{"date":"2018-04-25","close":56.5797},{"date":"2018-04-26","close":57.261},{"date":"2018-04-27","close":57.7344},{"date":"2018-04-30","close":57.4905},{"date":"2018-05-01","close":57.2539},{"date":"2018-05-02","close":57.3614},{"date":"2018-05-03","close":57.2037},{"date":"2018-05-04","close":57.2897},{"date":"2018-05-07","close":57.0172},{"date":"2018-05-08","close":55.8553},{"date":"2018-05-09","close":55.6832},{"date":"2018-05-10","close":56.0561},{"date":"2018-05-11","close":55.8768},{"date":"2018-05-14","close":55.8195},{"date":"2018-05-15","close":55.174},{"date":"2018-05-16","close":54.5285},{"date":"2018-05-17","close":53.8101},{"date":"2018-05-18","close":53.5561},{"date":"2018-05-21","close":53.469},{"date":"2018-05-22","close":53.752},{"date":"2018-05-23","close":54.3326},{"date":"2018-05-24","close":54.9639},{"date":"2018-05-25","close":55.0147},{"date":"2018-05-29","close":55.588},{"date":"2018-05-30","close":55.8638},{"date":"2018-05-31","close":55.9944},{"date":"2018-06-01","close":55.2107},{"date":"2018-06-04","close":54.6954},{"date":"2018-06-05","close":54.2455},{"date":"2018-06-06","close":53.0771},{"date":"2018-06-07","close":53.3238},{"date":"2018-06-08","close":53.0626},{"date":"2018-06-11","close":52.3369},{"date":"2018-06-12","close":52.5982},{"date":"2018-06-13","close":52.4312},{"date":"2018-06-14","close":53.3093},{"date":"2018-06-15","close":53.9189},{"date":"2018-06-18","close":53.9987},{"date":"2018-06-19","close":54.9131},{"date":"2018-06-20","close":55.2905},{"date":"2018-06-21","close":55.813},{"date":"2018-06-22","close":56.1903},{"date":"2018-06-25","close":57.3877},{"date":"2018-06-26","close":57.1773},{"date":"2018-06-27","close":57.707},{"date":"2018-06-28","close":57.4966},{"date":"2018-06-29","close":57.3877},{"date":"2018-07-02","close":57.8812},{"date":"2018-07-03","close":57.9175},{"date":"2018-07-05","close":58.498},{"date":"2018-07-06","close":59.231},{"date":"2018-07-09","close":57.0684},{"date":"2018-07-10","close":57.707},{"date":"2018-07-11","close":58.3311},{"date":"2018-07-12","close":58.4182},{"date":"2018-07-13","close":58.5053},{"date":"2018-07-16","close":58.6214},{"date":"2018-07-17","close":58.5271},{"date":"2018-07-18","close":58.3747},{"date":"2018-07-19","close":58.9262},{"date":"2018-07-20","close":58.5271},{"date":"2018-07-23","close":58.0336},{"date":"2018-07-24","close":57.9755},{"date":"2018-07-25","close":58.186},{"date":"2018-07-26","close":58.8827},{"date":"2018-07-27","close":58.8464},{"date":"2018-07-30","close":58.6142},{"date":"2018-07-31","close":59.231},{"date":"2018-08-01","close":58.8174},{"date":"2018-08-02","close":58.3819},{"date":"2018-08-03","close":59.1802},{"date":"2018-08-06","close":58.8681},{"date":"2018-08-07","close":58.694},{"date":"2018-08-08","close":58.3674},{"date":"2018-08-09","close":58.6432},{"date":"2018-08-10","close":58.7012},{"date":"2018-08-13","close":58.7375},{"date":"2018-08-14","close":58.9407},{"date":"2018-08-15","close":59.4051},{"date":"2018-08-16","close":60.0349},{"date":"2018-08-17","close":60.3946},{"date":"2018-08-20","close":60.0496},{"date":"2018-08-21","close":59.6606},{"date":"2018-08-22","close":59.3303},{"date":"2018-08-23","close":59.367},{"date":"2018-08-24","close":59.756},{"date":"2018-08-27","close":59.1541},{"date":"2018-08-28","close":58.978},{"date":"2018-08-29","close":59.2569},{"date":"2018-08-30","close":59.6899},{"date":"2018-08-31","close":59.6312},{"date":"2018-09-04","close":59.7633},{"date":"2018-09-05","close":61.0626},{"date":"2018-09-06","close":61.2681},{"date":"2018-09-07","close":60.5341},{"date":"2018-09-10","close":60.4166},{"date":"2018-09-11","close":59.734},{"date":"2018-09-12","close":59.3743},{"date":"2018-09-13","close":60.2992},{"date":"2018-09-14","close":59.9689},{"date":"2018-09-17","close":60.2478},{"date":"2018-09-18","close":60.1303},{"date":"2018-09-19","close":58.7871},{"date":"2018-09-20","close":59.1761},{"date":"2018-09-21","close":58.5889},{"date":"2018-09-24","close":58.4348},{"date":"2018-09-25","close":57.8476},{"date":"2018-09-26","close":57.3191},{"date":"2018-09-27","close":57.943},{"date":"2018-09-28","close":58.7357},{"date":"2018-10-01","close":58.3908},{"date":"2018-10-02","close":59.0293},{"date":"2018-10-03","close":58.1265},{"date":"2018-10-04","close":58.677},{"date":"2018-10-05","close":59.7487},{"date":"2018-10-08","close":60.2918},{"date":"2018-10-09","close":60.3726},{"date":"2018-10-10","close":60.101},{"date":"2018-10-11","close":58.7064},{"date":"2018-10-12","close":58.7137},{"date":"2018-10-15","close":58.8165},{"date":"2018-10-16","close":59.411},{"date":"2018-10-17","close":59.2863},{"date":"2018-10-18","close":59.6459},{"date":"2018-10-19","close":60.7396},{"date":"2018-10-22","close":60.6588},{"date":"2018-10-23","close":60.4093},{"date":"2018-10-24","close":62.2076},{"date":"2018-10-25","close":61.3929},{"date":"2018-10-26","close":60.1083},{"date":"2018-10-29","close":61.2607},{"date":"2018-10-30","close":61.5323},{"date":"2018-10-31","close":60.6515},{"date":"2018-11-01","close":59.9395},{"date":"2018-11-02","close":60.6221},{"date":"2018-11-05","close":61.3488},{"date":"2018-11-06","close":61.8994},{"date":"2018-11-07","close":62.1709},{"date":"2018-11-08","close":61.8994},{"date":"2018-11-09","close":62.8168},{"date":"2018-11-12","close":63.0664},{"date":"2018-11-13","close":63.382},{"date":"2018-11-14","close":63.4334},{"date":"2018-11-15","close":63.9142},{"date":"2018-11-16","close":64.3149},{"date":"2018-11-19","close":65.0272},{"date":"2018-11-20","close":65.6801},{"date":"2018-11-21","close":64.1442},{"date":"2018-11-23","close":64.3668},{"date":"2018-11-26","close":64.5375},{"date":"2018-11-27","close":65.1682},{"date":"2018-11-28","close":64.9975},{"date":"2018-11-29","close":64.9975},{"date":"2018-11-30","close":65.7172},{"date":"2018-12-03","close":66.4963},{"date":"2018-12-04","close":66.8154},{"date":"2018-12-06","close":66.6521},{"date":"2018-12-07","close":66.7708},{"date":"2018-12-10","close":67.1567},{"date":"2018-12-11","close":67.3644},{"date":"2018-12-12","close":66.4815},{"date":"2018-12-13","close":67.4461},{"date":"2018-12-14","close":67.3348},{"date":"2018-12-17","close":65.3611},{"date":"2018-12-18","close":65.042},{"date":"2018-12-19","close":64.723},{"date":"2018-12-20","close":65.3982},{"date":"2018-12-21","close":65.0495},{"date":"2018-12-24","close":62.2596},{"date":"2018-12-26","close":63.2538},{"date":"2018-12-27","close":63.7807},{"date":"2018-12-28","close":63.8994},{"date":"2018-12-31","close":64.0329},{"date":"2019-01-02","close":62.8458},{"date":"2019-01-03","close":62.8235},{"date":"2019-01-04","close":63.3429},{"date":"2019-01-07","close":63.0758},{"date":"2019-01-08","close":63.8697},{"date":"2019-01-09","close":62.9274},{"date":"2019-01-10","close":63.2687},{"date":"2019-01-11","close":62.779},{"date":"2019-01-14","close":62.0741},{"date":"2019-01-15","close":63.1722},{"date":"2019-01-16","close":63.2687},{"date":"2019-01-17","close":63.5432},{"date":"2019-01-18","close":63.5135},{"date":"2019-01-22","close":63.521},{"date":"2019-01-23","close":63.9068},{"date":"2019-01-24","close":64.3297},{"date":"2019-01-25","close":63.699},{"date":"2019-01-28","close":63.5506},{"date":"2019-01-29","close":63.5358},{"date":"2019-01-30","close":63.8474},{"date":"2019-01-31","close":65.1311},{"date":"2019-02-01","close":65.1311},{"date":"2019-02-04","close":65.1607},{"date":"2019-02-05","close":65.6653},{"date":"2019-02-06","close":65.6356},{"date":"2019-02-07","close":66.3924},{"date":"2019-02-08","close":67.0009},{"date":"2019-02-11","close":66.9044},{"date":"2019-02-12","close":66.9489},{"date":"2019-02-13","close":66.4741},{"date":"2019-02-14","close":65.8428},{"date":"2019-02-15","close":65.6103},{"date":"2019-02-19","close":65.9327},{"date":"2019-02-20","close":66.615},{"date":"2019-02-21","close":67.1698},{"date":"2019-02-22","close":67.4097},{"date":"2019-02-25","close":67.0873},{"date":"2019-02-26","close":66.6375},{"date":"2019-02-27","close":66.9374},{"date":"2019-02-28","close":67.2223},{"date":"2019-03-01","close":67.1248},{"date":"2019-03-04","close":67.3872},{"date":"2019-03-05","close":67.1248},{"date":"2019-03-06","close":67.1548},{"date":"2019-03-07","close":67.1623},{"date":"2019-03-08","close":67.6272},{"date":"2019-03-11","close":67.7471},{"date":"2019-03-12","close":67.8596},{"date":"2019-03-13","close":67.8971},{"date":"2019-03-14","close":67.7471},{"date":"2019-03-15","close":67.9645},{"date":"2019-03-18","close":67.5222},{"date":"2019-03-19","close":66.8175},{"date":"2019-03-20","close":67.0124},{"date":"2019-03-21","close":67.4097},{"date":"2019-03-22","close":68.002},{"date":"2019-03-25","close":68.0545},{"date":"2019-03-26","close":68.6243},{"date":"2019-03-27","close":67.8371},{"date":"2019-03-28","close":67.0124},{"date":"2019-03-29","close":67.4772},{"date":"2019-04-01","close":66.9374},{"date":"2019-04-02","close":66.8249},{"date":"2019-04-03","close":66.615},{"date":"2019-04-04","close":66.9899},{"date":"2019-04-05","close":67.8746},{"date":"2019-04-08","close":67.5597},{"date":"2019-04-09","close":67.6646},{"date":"2019-04-10","close":67.4322},{"date":"2019-04-11","close":67.6721},{"date":"2019-04-12","close":67.8146},{"date":"2019-04-15","close":67.8071},{"date":"2019-04-16","close":66.7949},{"date":"2019-04-17","close":66.7724},{"date":"2019-04-18","close":66.8324},{"date":"2019-04-22","close":66.525},{"date":"2019-04-23","close":66.735},{"date":"2019-04-24","close":67.2373},{"date":"2019-04-25","close":67.8146},{"date":"2019-04-26","close":67.7171},{"date":"2019-04-29","close":67.1623},{"date":"2019-04-30","close":68.3169},{"date":"2019-05-01","close":67.7846},{"date":"2019-05-02","close":67.3348},{"date":"2019-05-03","close":67.5972},{"date":"2019-05-06","close":67.0873},{"date":"2019-05-07","close":66.9224},{"date":"2019-05-08","close":65.8278},{"date":"2019-05-09","close":65.1005},{"date":"2019-05-10","close":65.9702},{"date":"2019-05-13","close":66.0152},{"date":"2019-05-14","close":65.2355},{"date":"2019-05-15","close":65.0705},{"date":"2019-05-16","close":65.357},{"date":"2019-05-17","close":66.0845},{"date":"2019-05-20","close":65.9026},{"date":"2019-05-21","close":65.9936},{"date":"2019-05-22","close":66.5468},{"date":"2019-05-23","close":67.3729},{"date":"2019-05-24","close":67.3047},{"date":"2019-05-28","close":66.0239},{"date":"2019-05-29","close":65.0311},{"date":"2019-05-30","close":64.8189},{"date":"2019-05-31","close":64.8796},{"date":"2019-06-03","close":65.1903},{"date":"2019-06-04","close":65.0993},{"date":"2019-06-05","close":66.0997},{"date":"2019-06-06","close":66.471},{"date":"2019-06-07","close":65.9633},{"date":"2019-06-10","close":65.3949},{"date":"2019-06-11","close":64.9023},{"date":"2019-06-12","close":65.6677},{"date":"2019-06-13","close":65.7587},{"date":"2019-06-14","close":66.5923},{"date":"2019-06-17","close":66.6529},{"date":"2019-06-18","close":66.1148},{"date":"2019-06-19","close":66.4256},{"date":"2019-06-20","close":67.1303},{"date":"2019-06-21","close":67.8503},{"date":"2019-06-24","close":68.1383},{"date":"2019-06-25","close":68.2974},{"date":"2019-06-26","close":66.6756},{"date":"2019-06-27","close":67.1076},{"date":"2019-06-28","close":66.8727},{"date":"2019-07-01","close":66.6984},{"date":"2019-07-02","close":67.5548},{"date":"2019-07-03","close":68.2823},{"date":"2019-07-05","close":67.964},{"date":"2019-07-08","close":67.9488},{"date":"2019-07-09","close":67.7518},{"date":"2019-07-10","close":67.9261},{"date":"2019-07-11","close":67.7897},{"date":"2019-07-12","close":67.2213},{"date":"2019-07-15","close":67.7367},{"date":"2019-07-16","close":67.4714},{"date":"2019-07-17","close":67.5548},{"date":"2019-07-18","close":68.0473},{"date":"2019-07-19","close":67.0319},{"date":"2019-07-22","close":66.8045},{"date":"2019-07-23","close":66.4483},{"date":"2019-07-24","close":66.0694},{"date":"2019-07-25","close":65.5464},{"date":"2019-07-26","close":65.8648},{"date":"2019-07-29","close":66.5317},{"date":"2019-07-30","close":66.4938},{"date":"2019-07-31","close":65.7208},{"date":"2019-08-01","close":66.3119},{"date":"2019-08-02","close":66.7817},{"date":"2019-08-05","close":65.9026},{"date":"2019-08-06","close":67.388},{"date":"2019-08-07","close":67.3274},{"date":"2019-08-08","close":67.6836},{"date":"2019-08-09","close":68.017},{"date":"2019-08-12","close":67.8276},{"date":"2019-08-13","close":68.0701},{"date":"2019-08-14","close":67.3047},{"date":"2019-08-15","close":68.3886},{"date":"2019-08-16","close":68.7639},{"date":"2019-08-19","close":69.4533},{"date":"2019-08-20","close":69.8439},{"date":"2019-08-21","close":69.8899},{"date":"2019-08-22","close":69.9512},{"date":"2019-08-23","close":69.5069},{"date":"2019-08-26","close":69.9742},{"date":"2019-08-27","close":70.587},{"date":"2019-08-28","close":70.7019},{"date":"2019-08-29","close":71.0542},{"date":"2019-08-30","close":71.0389},{"date":"2019-09-03","close":71.7513},{"date":"2019-09-04","close":71.9811},{"date":"2019-09-05","close":71.5521},{"date":"2019-09-06","close":71.8202},{"date":"2019-09-09","close":71.7896},{"date":"2019-09-10","close":71.9581},{"date":"2019-09-11","close":72.3794},{"date":"2019-09-12","close":72.7394},{"date":"2019-09-13","close":71.9275},{"date":"2019-09-16","close":71.33},{"date":"2019-09-17","close":71.9045},{"date":"2019-09-18","close":72.2032},{"date":"2019-09-19","close":72.3794},{"date":"2019-09-20","close":72.9769},{"date":"2019-09-23","close":73.0765},{"date":"2019-09-24","close":73.7505},{"date":"2019-09-25","close":73.5361},{"date":"2019-09-26","close":73.6893},{"date":"2019-09-27","close":73.7353},{"date":"2019-09-30","close":73.4288},{"date":"2019-10-01","close":73.6816},{"date":"2019-10-02","close":72.5479},{"date":"2019-10-03","close":72.8467},{"date":"2019-10-04","close":74.4323},{"date":"2019-10-07","close":74.2408},{"date":"2019-10-08","close":73.605},{"date":"2019-10-09","close":73.5591},{"date":"2019-10-10","close":73.7582},{"date":"2019-10-11","close":73.5131},{"date":"2019-10-14","close":72.8697},{"date":"2019-10-15","close":72.7701},{"date":"2019-10-16","close":72.8697},{"date":"2019-10-17","close":72.9003},{"date":"2019-10-18","close":73.0382},{"date":"2019-10-21","close":73.0229},{"date":"2019-10-22","close":73.0152},{"date":"2019-10-23","close":73.6663},{"date":"2019-10-24","close":73.5897},{"date":"2019-10-25","close":73.0995},{"date":"2019-10-28","close":72.0807},{"date":"2019-10-29","close":71.644},{"date":"2019-10-30","close":72.0118},{"date":"2019-10-31","close":72.2032},{"date":"2019-11-01","close":72.2952},{"date":"2019-11-04","close":71.7283},{"date":"2019-11-05","close":71.353},{"date":"2019-11-06","close":71.5139},{"date":"2019-11-07","close":70.9164},{"date":"2019-11-08","close":68.9018},{"date":"2019-11-11","close":67.1017},{"date":"2019-11-12","close":67.094},{"date":"2019-11-13","close":67.8141},{"date":"2019-11-14","close":68.3289},{"date":"2019-11-15","close":68.5844},{"date":"2019-11-18","close":68.6386},{"date":"2019-11-19","close":67.3843},{"date":"2019-11-20","close":67.4618},{"date":"2019-11-21","close":67.0979},{"date":"2019-11-22","close":67.4695},{"date":"2019-11-25","close":67.8257},{"date":"2019-11-26","close":68.2902},{"date":"2019-11-27","close":68.569},{"date":"2019-11-29","close":68.267},{"date":"2019-12-02","close":67.5856},{"date":"2019-12-03","close":68.027},{"date":"2019-12-04","close":68.8709},{"date":"2019-12-05","close":69.1342},{"date":"2019-12-06","close":69.4981},{"date":"2019-12-09","close":69.1264},{"date":"2019-12-10","close":68.9484},{"date":"2019-12-11","close":68.9097},{"date":"2019-12-12","close":69.3432},{"date":"2019-12-13","close":69.7613},{"date":"2019-12-16","close":70.0633},{"date":"2019-12-17","close":70.1098},{"date":"2019-12-18","close":70.1562},{"date":"2019-12-19","close":69.6452},{"date":"2019-12-20","close":70.164},{"date":"2019-12-23","close":69.8},{"date":"2019-12-24","close":69.862},{"date":"2019-12-26","close":69.9859},{"date":"2019-12-27","close":70.4349},{"date":"2019-12-30","close":70.2956},{"date":"2019-12-31","close":70.6208},{"date":"2020-01-02","close":69.9472},{"date":"2020-01-03","close":69.9936},{"date":"2020-01-06","close":70.3343},{"date":"2020-01-07","close":69.893},{"date":"2020-01-08","close":69.9936},{"date":"2020-01-09","close":70.164},{"date":"2020-01-10","close":70.0246},{"date":"2020-01-13","close":70.644},{"date":"2020-01-14","close":70.6905},{"date":"2020-01-15","close":71.6118},{"date":"2020-01-16","close":72.1461},{"date":"2020-01-17","close":72.5642},{"date":"2020-01-21","close":73.3926},{"date":"2020-01-22","close":73.7953},{"date":"2020-01-23","close":74.3914},{"date":"2020-01-24","close":74.5463},{"date":"2020-01-27","close":74.4069},{"date":"2020-01-28","close":74.4921},{"date":"2020-01-29","close":74.9102},{"date":"2020-01-30","close":75.4677},{"date":"2020-01-31","close":75.5915},{"date":"2020-02-03","close":75.6225},{"date":"2020-02-04","close":74.7941},{"date":"2020-02-05","close":75.2122},{"date":"2020-02-06","close":75.0495},{"date":"2020-02-07","close":74.5386},{"date":"2020-02-10","close":74.5076},{"date":"2020-02-11","close":75.096},{"date":"2020-02-12","close":75.8161},{"date":"2020-02-13","close":78.2671},{"date":"2020-02-14","close":79.1818},{"date":"2020-02-18","close":79.7603},{"date":"2020-02-19","close":79.2912},{"date":"2020-02-20","close":79.2991},{"date":"2020-02-21","close":80.0809},{"date":"2020-02-24","close":79.9792},{"date":"2020-02-25","close":77.6103},{"date":"2020-02-26","close":77.3524},{"date":"2020-02-27","close":74.2642},{"date":"2020-02-28","close":71.692},{"date":"2020-03-02","close":75.5776},{"date":"2020-03-03","close":74.7489},{"date":"2020-03-04","close":79.4711},{"date":"2020-03-05","close":78.2827},{"date":"2020-03-06","close":77.4384},{"date":"2020-03-09","close":73.9436},{"date":"2020-03-10","close":74.3111},{"date":"2020-03-11","close":71.0979},{"date":"2020-03-12","close":62.9201},{"date":"2020-03-13","close":67.0559},{"date":"2020-03-16","close":59.8711},{"date":"2020-03-17","close":67.2357},{"date":"2020-03-18","close":61.9819},{"date":"2020-03-19","close":58.6749},{"date":"2020-03-20","close":53.4759},{"date":"2020-03-23","close":50.1532},{"date":"2020-03-24","close":55.8995},{"date":"2020-03-25","close":58.4091},{"date":"2020-03-26","close":63.4752},{"date":"2020-03-27","close":62.6934},{"date":"2020-03-30","close":65.2499},{"date":"2020-03-31","close":63.2328},{"date":"2020-04-01","close":60.6451},{"date":"2020-04-02","close":62.068},{"date":"2020-04-03","close":59.4332},{"date":"2020-04-06","close":63.5221},{"date":"2020-04-07","close":62.6309},{"date":"2020-04-08","close":66.8448},{"date":"2020-04-09","close":70.6053},{"date":"2020-04-13","close":68.299},{"date":"2020-04-14","close":70.6913},{"date":"2020-04-15","close":68.4397},{"date":"2020-04-16","close":68.4788},{"date":"2020-04-17","close":70.4411},{"date":"2020-04-20","close":67.7439},{"date":"2020-04-21","close":66.7979},{"date":"2020-04-22","close":68.1348},{"date":"2020-04-23","close":66.5477},{"date":"2020-04-24","close":66.9933},{"date":"2020-04-27","close":67.8221},{"date":"2020-04-28","close":68.5101},{"date":"2020-04-29","close":67.7283},{"date":"2020-04-30","close":66.1881},{"date":"2020-05-01","close":64.6088},{"date":"2020-05-04","close":64.601},{"date":"2020-05-05","close":64.9997},{"date":"2020-05-06","close":62.5996},{"date":"2020-05-07","close":62.7872},{"date":"2020-05-08","close":63.9365},{"date":"2020-05-11","close":63.8427},{"date":"2020-05-12","close":64.0147},{"date":"2020-05-13","close":64.0225},{"date":"2020-05-14","close":65.0942},{"date":"2020-05-15","close":64.2163},{"date":"2020-05-18","close":67.1665},{"date":"2020-05-19","close":65.8772},{"date":"2020-05-20","close":65.893},{"date":"2020-05-21","close":65.1258},{"date":"2020-05-22","close":65.8298},{"date":"2020-05-26","close":65.4976},{"date":"2020-05-27","close":66.2173},{"date":"2020-05-28","close":67.8862},{"date":"2020-05-29","close":67.728},{"date":"2020-06-01","close":69.1596},{"date":"2020-06-02","close":69.3415},{"date":"2020-06-03","close":70.5754},{"date":"2020-06-04","close":69.9506},{"date":"2020-06-05","close":70.781},{"date":"2020-06-08","close":72.6951},{"date":"2020-06-09","close":71.4375},{"date":"2020-06-10","close":71.3347},{"date":"2020-06-11","close":68.8749},{"date":"2020-06-12","close":68.606},{"date":"2020-06-15","close":68.78},{"date":"2020-06-16","close":68.772},{"date":"2020-06-17","close":68.1868},{"date":"2020-06-18","close":67.8387},{"date":"2020-06-19","close":64.9439},{"date":"2020-06-22","close":65.2761},{"date":"2020-06-23","close":64.7383},{"date":"2020-06-24","close":63.6468},{"date":"2020-06-25","close":62.84},{"date":"2020-06-26","close":62.4287},{"date":"2020-06-29","close":63.4728},{"date":"2020-06-30","close":63.188},{"date":"2020-07-01","close":64.8015},{"date":"2020-07-02","close":64.7304},{"date":"2020-07-06","close":63.1248},{"date":"2020-07-07","close":63.9236},{"date":"2020-07-08","close":64.414},{"date":"2020-07-09","close":63.0694},{"date":"2020-07-10","close":64.3191},{"date":"2020-07-13","close":64.3982},{"date":"2020-07-14","close":64.6117},{"date":"2020-07-15","close":63.6152},{"date":"2020-07-16","close":64.1214},{"date":"2020-07-17","close":65.1733},{"date":"2020-07-20","close":64.1451},{"date":"2020-07-21","close":65.1179},{"date":"2020-07-22","close":66.5574},{"date":"2020-07-23","close":66.4309},{"date":"2020-07-24","close":65.4817},{"date":"2020-07-27","close":64.2954},{"date":"2020-07-28","close":66.9134},{"date":"2020-07-29","close":67.206},{"date":"2020-07-30","close":66.8896},{"date":"2020-07-31","close":67.0241},{"date":"2020-08-03","close":66.2885},{"date":"2020-08-04","close":66.9846},{"date":"2020-08-05","close":66.0512},{"date":"2020-08-06","close":66.6049},{"date":"2020-08-07","close":68.5031},{"date":"2020-08-10","close":67.0399},{"date":"2020-08-11","close":66.1778},{"date":"2020-08-12","close":66.6919},{"date":"2020-08-13","close":66.1998},{"date":"2020-08-14","close":65.7278},{"date":"2020-08-17","close":66.0878},{"date":"2020-08-18","close":65.3357},{"date":"2020-08-19","close":65.3357},{"date":"2020-08-20","close":64.8397},{"date":"2020-08-21","close":64.8077},{"date":"2020-08-24","close":65.1837},{"date":"2020-08-25","close":64.6876},{"date":"2020-08-26","close":63.6475},{"date":"2020-08-27","close":63.6475},{"date":"2020-08-28","close":63.7756},{"date":"2020-08-31","close":64.2796},{"date":"2020-09-01","close":63.3755},{"date":"2020-09-02","close":65.1837},{"date":"2020-09-03","close":64.9197},{"date":"2020-09-04","close":64.7837},{"date":"2020-09-08","close":64.5916},{"date":"2020-09-09","close":66.0798},{"date":"2020-09-10","close":65.6078},{"date":"2020-09-11","close":66.4318},{"date":"2020-09-14","close":67.512},{"date":"2020-09-15","close":67.568},{"date":"2020-09-16","close":67.88},{"date":"2020-09-17","close":67.688},{"date":"2020-09-18","close":66.3679},{"date":"2020-09-21","close":66.0638},{"date":"2020-09-22","close":66.1598},{"date":"2020-09-23","close":65.0317},{"date":"2020-09-24","close":65.3438},{"date":"2020-09-25","close":65.9838},{"date":"2020-09-28","close":66.3039},{"date":"2020-09-29","close":65.9358},{"date":"2020-09-30","close":70.8564},{"date":"2020-10-01","close":72.0485},{"date":"2020-10-02","close":73.2727},{"date":"2020-10-05","close":73.4007},{"date":"2020-10-06","close":72.6246},{"date":"2020-10-07","close":73.0486},{"date":"2020-10-08","close":74.5288},{"date":"2020-10-09","close":74.6488},{"date":"2020-10-12","close":74.4968},{"date":"2020-10-13","close":74.3448},{"date":"2020-10-14","close":74.1448},{"date":"2020-10-15","close":73.5767},{"date":"2020-10-16","close":73.9047},{"date":"2020-10-19","close":73.6647},{"date":"2020-10-20","close":73.6567},{"date":"2020-10-21","close":74.0168},{"date":"2020-10-22","close":75.1209},{"date":"2020-10-23","close":74.2328},{"date":"2020-10-26","close":74.5528},{"date":"2020-10-27","close":74.4568},{"date":"2020-10-28","close":72.7926},{"date":"2020-10-29","close":73.8007},{"date":"2020-10-30","close":73.6967},{"date":"2020-11-02","close":75.0649},{"date":"2020-11-03","close":76.425},{"date":"2020-11-04","close":74.8489},{"date":"2020-11-05","close":75.3849},{"date":"2020-11-06","close":74.7608},{"date":"2020-11-09","close":76.329},{"date":"2020-11-10","close":77.7212},{"date":"2020-11-11","close":77.8572},{"date":"2020-11-12","close":76.1642},{"date":"2020-11-13","close":76.7541},{"date":"2020-11-16","close":76.7784},{"date":"2020-11-17","close":75.0895},{"date":"2020-11-18","close":73.9662},{"date":"2020-11-19","close":74.1036},{"date":"2020-11-20","close":74.8147},{"date":"2020-11-23","close":75.4208},{"date":"2020-11-24","close":77.7885},{"date":"2020-11-25","close":77.6996},{"date":"2020-11-27","close":76.4471},{"date":"2020-11-30","close":74.8793},{"date":"2020-12-01","close":75.3642},{"date":"2020-12-02","close":75.8572},{"date":"2020-12-03","close":74.6288},{"date":"2020-12-04","close":73.6591},{"date":"2020-12-07","close":74.2409},{"date":"2020-12-08","close":73.95},{"date":"2020-12-09","close":73.8531},{"date":"2020-12-10","close":74.1521},{"date":"2020-12-11","close":73.9743},{"date":"2020-12-14","close":73.643},{"date":"2020-12-15","close":74.4349},{"date":"2020-12-16","close":73.2227},{"date":"2020-12-17","close":73.9581},{"date":"2020-12-18","close":72.9884},{"date":"2020-12-21","close":72.0025},{"date":"2020-12-22","close":72.35},{"date":"2020-12-23","close":71.954},{"date":"2020-12-24","close":72.4631},{"date":"2020-12-28","close":72.9318},{"date":"2020-12-29","close":72.6166},{"date":"2020-12-30","close":73.1823},{"date":"2020-12-31","close":73.9904},{"date":"2021-01-04","close":72.4954},{"date":"2021-01-05","close":72.5277},{"date":"2021-01-06","close":73.4652},{"date":"2021-01-07","close":72.6409},{"date":"2021-01-08","close":72.7702},{"date":"2021-01-11","close":72.156},{"date":"2021-01-12","close":71.8651},{"date":"2021-01-13","close":73.9904},{"date":"2021-01-14","close":74.0712},{"date":"2021-01-15","close":74.4349},{"date":"2021-01-19","close":73.0368},{"date":"2021-01-20","close":73.3601},{"date":"2021-01-21","close":72.8752},{"date":"2021-01-22","close":72.9641},{"date":"2021-01-25","close":75.0814},{"date":"2021-01-26","close":75.0895},{"date":"2021-01-27","close":74.1116},{"date":"2021-01-28","close":73.9258},{"date":"2021-01-29","close":75.9622},{"date":"2021-02-01","close":75.2834},{"date":"2021-02-02","close":75.2349},{"date":"2021-02-03","close":75.4693},{"date":"2021-02-04","close":76.245},{"date":"2021-02-05","close":76.5602},{"date":"2021-02-08","close":75.639},{"date":"2021-02-09","close":75.4127},{"date":"2021-02-10","close":75.7198},{"date":"2021-02-11","close":73.8295},{"date":"2021-02-12","close":73.3396},{"date":"2021-02-16","close":72.1638},{"date":"2021-02-17","close":72.8334},{"date":"2021-02-18","close":73.1028},{"date":"2021-02-19","close":72.2047},{"date":"2021-02-22","close":72.1393},{"date":"2021-02-23","close":72.7027},{"date":"2021-02-24","close":71.3147},{"date":"2021-02-25","close":71.135},{"date":"2021-02-26","close":69.8857},{"date":"2021-03-01","close":71.0697},{"date":"2021-03-02","close":71.233},{"date":"2021-03-03","close":71.2575},{"date":"2021-03-04","close":70.5961},{"date":"2021-03-05","close":72.2863},{"date":"2021-03-08","close":73.6662},{"date":"2021-03-09","close":74.2623},{"date":"2021-03-10","close":74.1316},{"date":"2021-03-11","close":74.05},{"date":"2021-03-12","close":74.6297},{"date":"2021-03-15","close":75.3891},{"date":"2021-03-16","close":75.9525},{"date":"2021-03-17","close":74.9971},{"date":"2021-03-18","close":75.3891},{"date":"2021-03-19","close":75.7075},{"date":"2021-03-22","close":76.0341},{"date":"2021-03-23","close":76.769},{"date":"2021-03-24","close":77.0711},{"date":"2021-03-25","close":78.0019},{"date":"2021-03-26","close":78.2469},{"date":"2021-03-29","close":79.6758},{"date":"2021-03-30","close":78.5816},{"date":"2021-03-31","close":78.8185},{"date":"2021-04-01","close":78.6143},{"date":"2021-04-05","close":79.1451},{"date":"2021-04-06","close":79.6676},{"date":"2021-04-07","close":79.8718},{"date":"2021-04-08","close":79.7085},{"date":"2021-04-09","close":79.6431},{"date":"2021-04-12","close":79.7248},{"date":"2021-04-13","close":80.427},{"date":"2021-04-14","close":80.6638},{"date":"2021-04-15","close":81.4477},{"date":"2021-04-16","close":82.1988},{"date":"2021-04-19","close":81.8151},{"date":"2021-04-20","close":82.8031},{"date":"2021-04-21","close":82.5418},{"date":"2021-04-22","close":81.7171},{"date":"2021-04-23","close":81.5293},{"date":"2021-04-26","close":80.9986},{"date":"2021-04-27","close":80.5168},{"date":"2021-04-28","close":80.4842},{"date":"2021-04-29","close":81.2843},{"date":"2021-04-30","close":82.2152},{"date":"2021-05-03","close":82.2315},{"date":"2021-05-04","close":82.2886},{"date":"2021-05-05","close":81.1292},{"date":"2021-05-06","close":82.0927},{"date":"2021-05-07","close":82.354},{"date":"2021-05-10","close":84.7056},{"date":"2021-05-11","close":84.6157},{"date":"2021-05-12","close":82.6479},{"date":"2021-05-13","close":84.9108},{"date":"2021-05-14","close":84.9603},{"date":"2021-05-17","close":84.4574},{"date":"2021-05-18","close":84.4904},{"date":"2021-05-19","close":83.394},{"date":"2021-05-20","close":84.3091},{"date":"2021-05-21","close":84.7954},{"date":"2021-05-24","close":84.342},{"date":"2021-05-25","close":83.5176},{"date":"2021-05-26","close":83.3528},{"date":"2021-05-27","close":82.4459},{"date":"2021-05-28","close":82.6191},{"date":"2021-06-01","close":82.5037},{"date":"2021-06-02","close":82.9983},{"date":"2021-06-03","close":83.8144},{"date":"2021-06-04","close":83.6578},{"date":"2021-06-07","close":83.9711},{"date":"2021-06-08","close":82.9241},{"date":"2021-06-09","close":83.5836},{"date":"2021-06-10","close":83.8474},{"date":"2021-06-11","close":84.0288},{"date":"2021-06-14","close":84.5234},{"date":"2021-06-15","close":85.0922},{"date":"2021-06-16","close":83.9298},{"date":"2021-06-17","close":84.4327},{"date":"2021-06-18","close":82.1162},{"date":"2021-06-21","close":83.5176},{"date":"2021-06-22","close":82.7674},{"date":"2021-06-23","close":81.8029},{"date":"2021-06-24","close":81.671},{"date":"2021-06-25","close":82.2069},{"date":"2021-06-28","close":82.4459},{"date":"2021-06-29","close":80.8879},{"date":"2021-06-30","close":81.3825},{"date":"2021-07-01","close":82.0667},{"date":"2021-07-02","close":82.0338},{"date":"2021-07-06","close":82.2976},{"date":"2021-07-07","close":82.7427},{"date":"2021-07-08","close":82.8994},{"date":"2021-07-09","close":82.9818},{"date":"2021-07-12","close":83.699},{"date":"2021-07-13","close":83.699},{"date":"2021-07-14","close":84.6635},{"date":"2021-07-15","close":85.6858},{"date":"2021-07-16","close":86.3617},{"date":"2021-07-19","close":85.6445},{"date":"2021-07-20","close":85.5209},{"date":"2021-07-21","close":85.0427},{"date":"2021-07-22","close":84.8449},{"date":"2021-07-23","close":86.1227},{"date":"2021-07-26","close":86.2134},{"date":"2021-07-27","close":87.6807},{"date":"2021-07-28","close":87.0955},{"date":"2021-07-29","close":87.1202},{"date":"2021-07-30","close":86.6503},{"date":"2021-08-02","close":87.5406},{"date":"2021-08-03","close":87.8868},{"date":"2021-08-04","close":87.9858},{"date":"2021-08-05","close":88.975},{"date":"2021-08-06","close":88.1754},{"date":"2021-08-09","close":87.5076},{"date":"2021-08-10","close":88.1259},{"date":"2021-08-11","close":88.3238},{"date":"2021-08-12","close":87.9369},{"date":"2021-08-13","close":88.1948},{"date":"2021-08-16","close":89.7008},{"date":"2021-08-17","close":89.6176},{"date":"2021-08-18","close":89.0684},{"date":"2021-08-19","close":88.927},{"date":"2021-08-20","close":89.2015},{"date":"2021-08-23","close":88.0534},{"date":"2021-08-24","close":87.4876},{"date":"2021-08-25","close":87.6789},{"date":"2021-08-26","close":87.238},{"date":"2021-08-27","close":87.0882},{"date":"2021-08-30","close":87.188},{"date":"2021-08-31","close":87.0799},{"date":"2021-09-01","close":88.2947},{"date":"2021-09-02","close":88.7356},{"date":"2021-09-03","close":87.9286},{"date":"2021-09-07","close":85.8651},{"date":"2021-09-08","close":87.6374},{"date":"2021-09-09","close":87.0466},{"date":"2021-09-10","close":85.8651},{"date":"2021-09-13","close":85.4741},{"date":"2021-09-14","close":84.5422},{"date":"2021-09-15","close":84.8916},{"date":"2021-09-16","close":84.3758},{"date":"2021-09-17","close":82.9281},{"date":"2021-09-20","close":82.9031},{"date":"2021-09-21","close":82.3041},{"date":"2021-09-22","close":81.9879},{"date":"2021-09-23","close":81.8714},{"date":"2021-09-24","close":81.9213},{"date":"2021-09-27","close":81.2307},{"date":"2021-09-28","close":80.7482},{"date":"2021-09-29","close":81.8215},{"date":"2021-09-30","close":81.1975},{"date":"2021-10-01","close":81.9213},{"date":"2021-10-04","close":83.835},{"date":"2021-10-05","close":83.3441},{"date":"2021-10-06","close":84.7419},{"date":"2021-10-07","close":84.0014},{"date":"2021-10-08","close":83.6436},{"date":"2021-10-11","close":82.9613},{"date":"2021-10-12","close":83.0529},{"date":"2021-10-13","close":83.7851},{"date":"2021-10-14","close":84.5755},{"date":"2021-10-15","close":83.4939},{"date":"2021-10-18","close":83.0861},{"date":"2021-10-19","close":84.1428},{"date":"2021-10-20","close":85.0581},{"date":"2021-10-21","close":85.6987},{"date":"2021-10-22","close":86.3477},{"date":"2021-10-25","close":85.5656},{"date":"2021-10-26","close":85.94},{"date":"2021-10-27","close":85.499},{"date":"2021-10-28","close":85.2744},{"date":"2021-10-29","close":84.875},{"date":"2021-11-01","close":85.1246},{"date":"2021-11-02","close":85.2411},{"date":"2021-11-03","close":85.316},{"date":"2021-11-04","close":84.0513},{"date":"2021-11-05","close":84.6004},{"date":"2021-11-08","close":84.3841},{"date":"2021-11-09","close":84.8334},{"date":"2021-11-10","close":85.3753},{"date":"2021-11-11","close":84.2243},{"date":"2021-11-12","close":83.9134},{"date":"2021-11-15","close":84.5184},{"date":"2021-11-16","close":83.2413},{"date":"2021-11-17","close":83.1657},{"date":"2021-11-18","close":82.6449},{"date":"2021-11-19","close":82.6869},{"date":"2021-11-22","close":84.2243},{"date":"2021-11-23","close":84.636},{"date":"2021-11-24","close":84.1655},{"date":"2021-11-26","close":83.4094},{"date":"2021-11-29","close":84.1991},{"date":"2021-11-30","close":81.5022},{"date":"2021-12-01","close":81.1746},{"date":"2021-12-02","close":82.0399},{"date":"2021-12-03","close":83.9134},{"date":"2021-12-06","close":85.0309},{"date":"2021-12-07","close":84.9972},{"date":"2021-12-08","close":84.7284},{"date":"2021-12-09","close":84.2495},{"date":"2021-12-10","close":85.2829},{"date":"2021-12-13","close":86.5683},{"date":"2021-12-14","close":86.3415},{"date":"2021-12-15","close":87.2236},{"date":"2021-12-16","close":87.8285},{"date":"2021-12-17","close":86.5683},{"date":"2021-12-20","close":87.0976},{"date":"2021-12-21","close":86.5515},{"date":"2021-12-22","close":86.6691},{"date":"2021-12-23","close":86.5095},{"date":"2021-12-27","close":86.7784},{"date":"2021-12-28","close":87.8537},{"date":"2021-12-29","close":88.0133},{"date":"2021-12-30","close":88.0386},{"date":"2021-12-31","close":88.131},{"date":"2022-01-03","close":86.9464},{"date":"2022-01-04","close":86.8792},{"date":"2022-01-05","close":87.0724},{"date":"2022-01-06","close":86.9296},{"date":"2022-01-07","close":87.7949},{"date":"2022-01-10","close":87.8453},{"date":"2022-01-11","close":86.728},{"date":"2022-01-12","close":87.0556},{"date":"2022-01-13","close":87.5009},{"date":"2022-01-14","close":87.4084},{"date":"2022-01-18","close":85.5853},{"date":"2022-01-19","close":85.8374},{"date":"2022-01-20","close":85.955},{"date":"2022-01-21","close":86.5179},{"date":"2022-01-24","close":86.1818},{"date":"2022-01-25","close":85.9634},{"date":"2022-01-26","close":85.6525},{"date":"2022-01-27","close":86.7447},{"date":"2022-01-28","close":87.9882},{"date":"2022-01-31","close":88.2654},{"date":"2022-02-01","close":86.9128},{"date":"2022-02-02","close":88.215},{"date":"2022-02-03","close":88.5762},{"date":"2022-02-04","close":87.5849},{"date":"2022-02-07","close":87.6605},{"date":"2022-02-08","close":87.7193},{"date":"2022-02-09","close":87.9713},{"date":"2022-02-10","close":83.8378},{"date":"2022-02-11","close":83.8042},{"date":"2022-02-14","close":83.9723},{"date":"2022-02-15","close":83.4262},{"date":"2022-02-16","close":83.6026},{"date":"2022-02-17","close":83.7766},{"date":"2022-02-18","close":84.693},{"date":"2022-02-22","close":84.3875},{"date":"2022-02-23","close":82.8771},{"date":"2022-02-24","close":82.3425},{"date":"2022-02-25","close":85.0409},{"date":"2022-02-28","close":85.2021},{"date":"2022-03-01","close":84.7099},{"date":"2022-03-02","close":85.5246},{"date":"2022-03-03","close":87.0943},{"date":"2022-03-04","close":89.3176},{"date":"2022-03-07","close":90.5394},{"date":"2022-03-08","close":89.4957},{"date":"2022-03-09","close":89.377},{"date":"2022-03-10","close":90.1067},{"date":"2022-03-11","close":90.0642},{"date":"2022-03-14","close":90.2},{"date":"2022-03-15","close":90.5309},{"date":"2022-03-16","close":89.92},{"date":"2022-03-17","close":90.3697},{"date":"2022-03-18","close":89.1393},{"date":"2022-03-21","close":90.0812},{"date":"2022-03-22","close":90.1067},{"date":"2022-03-23","close":90.6497},{"date":"2022-03-24","close":91.1928},{"date":"2022-03-25","close":92.6014},{"date":"2022-03-28","close":93.3736},{"date":"2022-03-29","close":94.1627},{"date":"2022-03-30","close":94.5955},{"date":"2022-03-31","close":94.7482},{"date":"2022-04-01","close":95.7325},{"date":"2022-04-04","close":94.8585},{"date":"2022-04-05","close":95.4779},{"date":"2022-04-06","close":97.7096},{"date":"2022-04-07","close":97.4635},{"date":"2022-04-08","close":97.8793},{"date":"2022-04-11","close":96.929},{"date":"2022-04-12","close":97.9387},{"date":"2022-04-13","close":97.6757},{"date":"2022-04-14","close":97.4551},{"date":"2022-04-18","close":96.9374},{"date":"2022-04-19","close":97.1326},{"date":"2022-04-20","close":97.9472},{"date":"2022-04-21","close":97.8199},{"date":"2022-04-22","close":96.9714},{"date":"2022-04-25","close":96.5386},{"date":"2022-04-26","close":96.3095},{"date":"2022-04-27","close":95.9616},{"date":"2022-04-28","close":96.5641},{"date":"2022-04-29","close":93.4754},{"date":"2022-05-02","close":92.2365},{"date":"2022-05-03","close":91.948},{"date":"2022-05-04","close":93.7724},{"date":"2022-05-05","close":93.382},{"date":"2022-05-06","close":94.4597},{"date":"2022-05-09","close":94.0185},{"date":"2022-05-10","close":92.4147},{"date":"2022-05-11","close":93.2633},{"date":"2022-05-12","close":93.199},{"date":"2022-05-13","close":93.5843},{"date":"2022-05-16","close":94.2094},{"date":"2022-05-17","close":93.6271},{"date":"2022-05-18","close":93.2419},{"date":"2022-05-19","close":93.2846},{"date":"2022-05-20","close":94.0381},{"date":"2022-05-23","close":94.8772},{"date":"2022-05-24","close":96.7352},{"date":"2022-05-25","close":96.23},{"date":"2022-05-26","close":96.9493},{"date":"2022-05-27","close":97.951},{"date":"2022-05-31","close":96.3413},{"date":"2022-06-01","close":95.6135},{"date":"2022-06-02","close":95.7163},{"date":"2022-06-03","close":95.1769},{"date":"2022-06-06","close":95.1341},{"date":"2022-06-07","close":96.1872},{"date":"2022-06-08","close":94.6032},{"date":"2022-06-09","close":92.2401},{"date":"2022-06-10","close":92.2743},{"date":"2022-06-13","close":88.5584},{"date":"2022-06-14","close":86.4264},{"date":"2022-06-15","close":85.7757},{"date":"2022-06-16","close":85.2277},{"date":"2022-06-17","close":83.755},{"date":"2022-06-21","close":84.9451},{"date":"2022-06-22","close":85.7585},{"date":"2022-06-23","close":88.5412},{"date":"2022-06-24","close":89.5002},{"date":"2022-06-27","close":90.0739},{"date":"2022-06-28","close":90.5019},{"date":"2022-06-29","close":90.7674},{"date":"2022-06-30","close":91.7948},{"date":"2022-07-01","close":93.8583},{"date":"2022-07-05","close":91.0499},{"date":"2022-07-06","close":92.1116},{"date":"2022-07-07","close":91.4695},{"date":"2022-07-08","close":90.6818},{"date":"2022-07-11","close":92.437},{"date":"2022-07-12","close":92.1887},{"date":"2022-07-13","close":91.8205},{"date":"2022-07-14","close":91.5722},{"date":"2022-07-15","close":91.9832},{"date":"2022-07-18","close":90.2708},{"date":"2022-07-19","close":90.365},{"date":"2022-07-20","close":88.1816},{"date":"2022-07-21","close":88.6525},{"date":"2022-07-22","close":89.8855},{"date":"2022-07-25","close":90.7417},{"date":"2022-07-26","close":91.6322},{"date":"2022-07-27","close":91.204},{"date":"2022-07-28","close":93.2846},{"date":"2022-07-29","close":94.1238},{"date":"2022-08-01","close":94.0552},{"date":"2022-08-02","close":93.8583},{"date":"2022-08-03","close":94.8858},{"date":"2022-08-04","close":93.9525},{"date":"2022-08-05","close":93.4645},{"date":"2022-08-08","close":93.3617},{"date":"2022-08-09","close":94.021},{"date":"2022-08-10","close":94.235},{"date":"2022-08-11","close":93.7641},{"date":"2022-08-12","close":95.2677},{"date":"2022-08-15","close":95.8985},{"date":"2022-08-16","close":96.8749},{"date":"2022-08-17","close":96.8058},{"date":"2022-08-18","close":97.281},{"date":"2022-08-19","close":97.8513},{"date":"2022-08-22","close":96.8231},{"date":"2022-08-23","close":95.9417},{"date":"2022-08-24","close":95.8553},{"date":"2022-08-25","close":95.6565},{"date":"2022-08-26","close":93.9542},{"date":"2022-08-29","close":94.3603},{"date":"2022-08-30","close":93.0469},{"date":"2022-08-31","close":92.3816},{"date":"2022-09-01","close":93.4876},{"date":"2022-09-02","close":92.4593},{"date":"2022-09-06","close":92.2519},{"date":"2022-09-07","close":95.2677},{"date":"2022-09-08","close":94.3603},{"date":"2022-09-09","close":94.9479},{"date":"2022-09-12","close":95.812},{"date":"2022-09-13","close":93.4876},{"date":"2022-09-14","close":94.4208},{"date":"2022-09-15","close":91.8372},{"date":"2022-09-16","close":91.6903},{"date":"2022-09-19","close":92.2951},{"date":"2022-09-20","close":91.2841},{"date":"2022-09-21","close":90.1176},{"date":"2022-09-22","close":90.4546},{"date":"2022-09-23","close":89.6164},{"date":"2022-09-26","close":87.1364},{"date":"2022-09-27","close":84.9589},{"date":"2022-09-28","close":86.0736},{"date":"2022-09-29","close":82.1765},{"date":"2022-09-30","close":80.3791},{"date":"2022-10-03","close":82.3752},{"date":"2022-10-04","close":83.922},{"date":"2022-10-05","close":81.2432},{"date":"2022-10-06","close":78.4349},{"date":"2022-10-07","close":76.9659},{"date":"2022-10-10","close":77.035},{"date":"2022-10-11","close":77.3634},{"date":"2022-10-12","close":74.2872},{"date":"2022-10-13","close":76.0326},{"date":"2022-10-14","close":75.0217},{"date":"2022-10-17","close":76.9918},{"date":"2022-10-18","close":78.4695},{"date":"2022-10-19","close":77.156},{"date":"2022-10-20","close":75.3759},{"date":"2022-10-21","close":76.4388},{"date":"2022-10-24","close":76.6376},{"date":"2022-10-25","close":77.9769},{"date":"2022-10-26","close":78.4695},{"date":"2022-10-27","close":78.6682},{"date":"2022-10-28","close":81.2259},{"date":"2022-10-31","close":80.5174},{"date":"2022-11-01","close":81.0013},{"date":"2022-11-02","close":80.2581},{"date":"2022-11-03","close":80.5519},{"date":"2022-11-04","close":80.8889},{"date":"2022-11-07","close":79.6965},{"date":"2022-11-08","close":80.5347},{"date":"2022-11-09","close":80.7507},{"date":"2022-11-10","close":83.9047},{"date":"2022-11-11","close":82.237},{"date":"2022-11-14","close":82.4789},{"date":"2022-11-15","close":83.9306},{"date":"2022-11-16","close":84.6305},{"date":"2022-11-17","close":83.3951},{"date":"2022-11-18","close":84.5039},{"date":"2022-11-21","close":84.7222},{"date":"2022-11-22","close":85.281},{"date":"2022-11-23","close":86.0318},{"date":"2022-11-25","close":86.9747},{"date":"2022-11-28","close":86.0929},{"date":"2022-11-29","close":85.5079},{"date":"2022-11-30","close":87.2453},{"date":"2022-12-01","close":87.5771},{"date":"2022-12-02","close":86.8874},{"date":"2022-12-05","close":86.5469},{"date":"2022-12-06","close":87.7517},{"date":"2022-12-07","close":86.9398},{"date":"2022-12-08","close":87.6993},{"date":"2022-12-09","close":87.612},{"date":"2022-12-12","close":89.332},{"date":"2022-12-13","close":90.013},{"date":"2022-12-14","close":90.1876},{"date":"2022-12-15","close":89.4979},{"date":"2022-12-16","close":87.6033},{"date":"2022-12-19","close":87.5073},{"date":"2022-12-20","close":87.4898},{"date":"2022-12-21","close":88.9827},{"date":"2022-12-22","close":89.0089},{"date":"2022-12-23","close":89.9169},{"date":"2022-12-27","close":90.5106},{"date":"2022-12-28","close":89.8384},{"date":"2022-12-29","close":90.659},{"date":"2022-12-30","close":89.9169},{"date":"2023-01-03","close":90.5368},{"date":"2023-01-04","close":91.5059},{"date":"2023-01-05","close":90.1527},{"date":"2023-01-06","close":91.8289},{"date":"2023-01-09","close":91.8377},{"date":"2023-01-10","close":92.0472},{"date":"2023-01-11","close":92.248},{"date":"2023-01-12","close":91.7416},{"date":"2023-01-13","close":91.6543},{"date":"2023-01-17","close":90.9908},{"date":"2023-01-18","close":89.2709},{"date":"2023-01-19","close":89.0264},{"date":"2023-01-20","close":88.8955},{"date":"2023-01-23","close":88.1708},{"date":"2023-01-24","close":88.5025},{"date":"2023-01-25","close":88.5462},{"date":"2023-01-26","close":88.4764},{"date":"2023-01-27","close":88.6859},{"date":"2023-01-30","close":88.7383},{"date":"2023-01-31","close":89.4455},{"date":"2023-02-01","close":89.524},{"date":"2023-02-02","close":89.0875},{"date":"2023-02-03","close":87.8128},{"date":"2023-02-06","close":88.8867},{"date":"2023-02-07","close":88.0224},{"date":"2023-02-08","close":86.5905},{"date":"2023-02-09","close":85.1675},{"date":"2023-02-10","close":86.5294},{"date":"2023-02-13","close":87.3414},{"date":"2023-02-14","close":86.8437},{"date":"2023-02-15","close":86.6604},{"date":"2023-02-16","close":86.6913},{"date":"2023-02-17","close":87.7497},{"date":"2023-02-21","close":86.1533},{"date":"2023-02-22","close":85.968},{"date":"2023-02-23","close":85.4124},{"date":"2023-02-24","close":85.4829},{"date":"2023-02-27","close":84.5039},{"date":"2023-02-28","close":83.1368},{"date":"2023-03-01","close":81.0641},{"date":"2023-03-02","close":82.7046},{"date":"2023-03-03","close":84.1335},{"date":"2023-03-06","close":84.6539},{"date":"2023-03-07","close":82.4841},{"date":"2023-03-08","close":83.4984},{"date":"2023-03-09","close":83.1015},{"date":"2023-03-10","close":81.8756},{"date":"2023-03-13","close":83.0574},{"date":"2023-03-14","close":83.8689},{"date":"2023-03-15","close":85.4035},{"date":"2023-03-16","close":85.7299},{"date":"2023-03-17","close":85.0155},{"date":"2023-03-20","close":85.8269},{"date":"2023-03-21","close":83.5866},{"date":"2023-03-22","close":81.9814},{"date":"2023-03-23","close":80.7466},{"date":"2023-03-24","close":83.2338},{"date":"2023-03-27","close":83.5161},{"date":"2023-03-28","close":83.569},{"date":"2023-03-29","close":84.9096},{"date":"2023-03-30","close":84.8126},{"date":"2023-03-31","close":85.086},{"date":"2023-04-03","close":83.8689},{"date":"2023-04-04","close":84.8744},{"date":"2023-04-05","close":87.1764},{"date":"2023-04-06","close":87.9702},{"date":"2023-04-10","close":87.4321},{"date":"2023-04-11","close":87.6262},{"date":"2023-04-12","close":87.6791},{"date":"2023-04-13","close":87.441},{"date":"2023-04-14","close":86.118},{"date":"2023-04-17","close":86.7971},{"date":"2023-04-18","close":85.9151},{"date":"2023-04-19","close":86.7883},{"date":"2023-04-20","close":86.6295},{"date":"2023-04-21","close":86.753},{"date":"2023-04-24","close":87.2293},{"date":"2023-04-25","close":87.9702},{"date":"2023-04-26","close":86.7442},{"date":"2023-04-27","close":87.732},{"date":"2023-04-28","close":87.2116},{"date":"2023-05-01","close":87.3969},{"date":"2023-05-02","close":86.0827},{"date":"2023-05-03","close":85.8446},{"date":"2023-05-04","close":86.5325},{"date":"2023-05-05","close":87.635},{"date":"2023-05-08","close":87.2293},{"date":"2023-05-09","close":86.4796},{"date":"2023-05-10","close":87.441},{"date":"2023-05-11","close":86.7237},{"date":"2023-05-12","close":86.8306},{"date":"2023-05-15","close":85.8327},{"date":"2023-05-16","close":83.7655},{"date":"2023-05-17","close":82.8833},{"date":"2023-05-18","close":82.6962},{"date":"2023-05-19","close":82.4289},{"date":"2023-05-22","close":81.9478},{"date":"2023-05-23","close":80.8607},{"date":"2023-05-24","close":80.335},{"date":"2023-05-25","close":79.2034},{"date":"2023-05-26","close":79.0341},{"date":"2023-05-30","close":78.4193},{"date":"2023-05-31","close":79.5598},{"date":"2023-06-01","close":78.5173},{"date":"2023-06-02","close":79.9073},{"date":"2023-06-05","close":80.335},{"date":"2023-06-06","close":79.9697},{"date":"2023-06-07","close":81.5914},{"date":"2023-06-08","close":81.9745},{"date":"2023-06-09","close":81.5468},{"date":"2023-06-12","close":81.431},{"date":"2023-06-13","close":80.8696},{"date":"2023-06-14","close":80.9498},{"date":"2023-06-15","close":81.6983},{"date":"2023-06-16","close":82.1349},{"date":"2023-06-20","close":81.0389},{"date":"2023-06-21","close":81.6627},{"date":"2023-06-22","close":80.9944},{"date":"2023-06-23","close":79.943},{"date":"2023-06-26","close":80.9409},{"date":"2023-06-27","close":80.6558},{"date":"2023-06-28","close":79.3905},{"date":"2023-06-29","close":79.1945},{"date":"2023-06-30","close":79.9608},{"date":"2023-07-03","close":80.834},{"date":"2023-07-05","close":81.627},{"date":"2023-07-06","close":80.6914},{"date":"2023-07-07","close":79.9875},{"date":"2023-07-10","close":79.4975},{"date":"2023-07-11","close":80.9766},{"date":"2023-07-12","close":82.2953},{"date":"2023-07-13","close":83.1418},{"date":"2023-07-14","close":82.8745},{"date":"2023-07-17","close":81.7785},{"date":"2023-07-18","close":81.0033},{"date":"2023-07-19","close":81.6627},{"date":"2023-07-20","close":83.0437},{"date":"2023-07-21","close":84.4516},{"date":"2023-07-24","close":84.4426},{"date":"2023-07-25","close":84.906},{"date":"2023-07-26","close":85.1466},{"date":"2023-07-27","close":84.1486},{"date":"2023-07-28","close":83.1685},{"date":"2023-07-31","close":83.418},{"date":"2023-08-01","close":82.1082},{"date":"2023-08-02","close":82.4468},{"date":"2023-08-03","close":80.5221},{"date":"2023-08-04","close":79.7113},{"date":"2023-08-07","close":79.8895},{"date":"2023-08-08","close":82.0903},{"date":"2023-08-09","close":82.7052},{"date":"2023-08-10","close":82.7854},{"date":"2023-08-11","close":83.5962},{"date":"2023-08-14","close":82.6784},{"date":"2023-08-15","close":81.4755},{"date":"2023-08-16","close":81.7072},{"date":"2023-08-17","close":81.7297},{"date":"2023-08-18","close":82.1803},{"date":"2023-08-21","close":80.7655},{"date":"2023-08-22","close":80.7295},{"date":"2023-08-23","close":81.4053},{"date":"2023-08-24","close":81.09},{"date":"2023-08-25","close":81.6216},{"date":"2023-08-28","close":81.117},{"date":"2023-08-29","close":81.3603},{"date":"2023-08-30","close":81.0539},{"date":"2023-08-31","close":80.0176},{"date":"2023-09-01","close":79.2337},{"date":"2023-09-05","close":78.0803},{"date":"2023-09-06","close":78.8372},{"date":"2023-09-07","close":80.5583},{"date":"2023-09-08","close":82.0181},{"date":"2023-09-11","close":82.7029},{"date":"2023-09-12","close":83.0093},{"date":"2023-09-13","close":84.5952},{"date":"2023-09-14","close":86.0099},{"date":"2023-09-15","close":85.7667},{"date":"2023-09-18","close":85.5684},{"date":"2023-09-19","close":84.5592},{"date":"2023-09-20","close":85.0368},{"date":"2023-09-21","close":84.1717},{"date":"2023-09-22","close":84.0996},{"date":"2023-09-25","close":84.0816},{"date":"2023-09-26","close":82.1082},{"date":"2023-09-27","close":81.1801},{"date":"2023-09-28","close":79.9095},{"date":"2023-09-29","close":79.531},{"date":"2023-10-02","close":76.99},{"date":"2023-10-03","close":77.2783},{"date":"2023-10-04","close":77.6027},{"date":"2023-10-05","close":77.026},{"date":"2023-10-06","close":78.3236},{"date":"2023-10-09","close":79.504},{"date":"2023-10-10","close":80.1438},{"date":"2023-10-11","close":80.9818},{"date":"2023-10-12","close":79.3238},{"date":"2023-10-13","close":79.9095},{"date":"2023-10-16","close":80.6124},{"date":"2023-10-17","close":80.1618},{"date":"2023-10-18","close":79.468},{"date":"2023-10-19","close":79.0985},{"date":"2023-10-20","close":78.4227},{"date":"2023-10-23","close":77.7919},{"date":"2023-10-24","close":79.0805},{"date":"2023-10-25","close":79.4319},{"date":"2023-10-26","close":80.3781},{"date":"2023-10-27","close":78.8732},{"date":"2023-10-30","close":79.2067},{"date":"2023-10-31","close":80.0987},{"date":"2023-11-01","close":80.6845},{"date":"2023-11-02","close":80.9998},{"date":"2023-11-03","close":81.3513},{"date":"2023-11-06","close":80.8466},{"date":"2023-11-07","close":80.4502},{"date":"2023-11-08","close":79.6212},{"date":"2023-11-09","close":79.2607},{"date":"2023-11-10","close":79.5401},{"date":"2023-11-13","close":78.4137},{"date":"2023-11-14","close":80.9638},{"date":"2023-11-15","close":80.7475},{"date":"2023-11-16","close":82.2014},{"date":"2023-11-17","close":82.0464},{"date":"2023-11-20","close":81.3993},{"date":"2023-11-21","close":81.9279},{"date":"2023-11-22","close":82.3655},{"date":"2023-11-24","close":82.7119},{"date":"2023-11-27","close":82.8851},{"date":"2023-11-28","close":83.0674},{"date":"2023-11-29","close":82.6845},{"date":"2023-11-30","close":84.1156},{"date":"2023-12-01","close":84.4438},{"date":"2023-12-04","close":84.5258},{"date":"2023-12-05","close":84.2888},{"date":"2023-12-06","close":85.6288},{"date":"2023-12-07","close":86.1028},{"date":"2023-12-08","close":86.0389},{"date":"2023-12-11","close":86.9231},{"date":"2023-12-12","close":86.8958},{"date":"2023-12-13","close":89.4025},{"date":"2023-12-14","close":89.6121},{"date":"2023-12-15","close":88.0807},{"date":"2023-12-18","close":88.573},{"date":"2023-12-19","close":88.2448},{"date":"2023-12-20","close":87.2148},{"date":"2023-12-21","close":87.8346},{"date":"2023-12-22","close":88.2904},{"date":"2023-12-26","close":88.1719},{"date":"2023-12-27","close":87.78},{"date":"2023-12-28","close":88.3451},{"date":"2023-12-29","close":88.4545},{"date":"2024-01-02","close":89.1564},{"date":"2024-01-03","close":90.0405},{"date":"2024-01-04","close":89.7762},{"date":"2024-01-05","close":89.8218},{"date":"2024-01-08","close":90.5966},{"date":"2024-01-09","close":90.3231},{"date":"2024-01-10","close":90.4963},{"date":"2024-01-11","close":88.5548},{"date":"2024-01-12","close":89.7488},{"date":"2024-01-16","close":89.3569},{"date":"2024-01-17","close":88.2631},{"date":"2024-01-18","close":87.3789},{"date":"2024-01-19","close":87.1054},{"date":"2024-01-22","close":86.6497},{"date":"2024-01-23","close":87.151},{"date":"2024-01-24","close":86.1757},{"date":"2024-01-25","close":87.2604},{"date":"2024-01-26","close":87.388},{"date":"2024-01-29","close":87.2968},{"date":"2024-01-30","close":87.0781},{"date":"2024-01-31","close":87.3515},{"date":"2024-02-01","close":89.1381},{"date":"2024-02-02","close":87.707},{"date":"2024-02-05","close":86.8228},{"date":"2024-02-06","close":86.6497},{"date":"2024-02-07","close":87.0507},{"date":"2024-02-08","close":84.4529},{"date":"2024-02-09","close":83.5778},{"date":"2024-02-12","close":84.4529},{"date":"2024-02-13","close":83.5049},{"date":"2024-02-14","close":83.2588},{"date":"2024-02-15","close":85.144},{"date":"2024-02-16","close":84.7015},{"date":"2024-02-20","close":84.7568},{"date":"2024-02-21","close":85.7248},{"date":"2024-02-22","close":84.932},{"date":"2024-02-23","close":85.4851},{"date":"2024-02-26","close":83.5676},{"date":"2024-02-27","close":83.752},{"date":"2024-02-28","close":83.6506},{"date":"2024-02-29","close":84.6554},{"date":"2024-03-01","close":83.7612},{"date":"2024-03-04","close":85.1993},{"date":"2024-03-05","close":85.4482},{"date":"2024-03-06","close":86.7204},{"date":"2024-03-07","close":87.0984},{"date":"2024-03-08","close":87.5224},{"date":"2024-03-11","close":88.3521},{"date":"2024-03-12","close":87.587},{"date":"2024-03-13","close":88.0387},{"date":"2024-03-14","close":87.6238},{"date":"2024-03-15","close":87.3104},{"date":"2024-03-18","close":87.5224},{"date":"2024-03-19","close":87.7068},{"date":"2024-03-20","close":87.9557},{"date":"2024-03-21","close":87.5409},{"date":"2024-03-22","close":87.2182},{"date":"2024-03-25","close":87.4302},{"date":"2024-03-26","close":86.3517},{"date":"2024-03-27","close":88.5826},{"date":"2024-03-28","close":89.1541},{"date":"2024-04-01","close":88.5641},{"date":"2024-04-02","close":88.9974},{"date":"2024-04-03","close":88.472},{"date":"2024-04-04","close":88.6103},{"date":"2024-04-05","close":88.4167},{"date":"2024-04-08","close":88.7854},{"date":"2024-04-09","close":89.7165},{"date":"2024-04-10","close":87.9557},{"date":"2024-04-11","close":87.8451},{"date":"2024-04-12","close":87.4856},{"date":"2024-04-15","close":86.7757},{"date":"2024-04-16","close":85.6142},{"date":"2024-04-17","close":87.1168},{"date":"2024-04-18","close":88.4351},{"date":"2024-04-19","close":90.5646},{"date":"2024-04-22","close":90.454},{"date":"2024-04-23","close":90.5277},{"date":"2024-04-24","close":91.2284},{"date":"2024-04-25","close":91.2929},{"date":"2024-04-26","close":90.076},{"date":"2024-04-29","close":91.0163},{"date":"2024-04-30","close":90.5831},{"date":"2024-05-01","close":91.9843},{"date":"2024-05-02","close":91.551},{"date":"2024-05-03","close":92.4268},{"date":"2024-05-06","close":92.5743},{"date":"2024-05-07","close":94.2705},{"date":"2024-05-08","close":94.3812},{"date":"2024-05-09","close":94.9712},{"date":"2024-05-10","close":94.6485},{"date":"2024-05-13","close":94.8513},{"date":"2024-05-14","close":94.3166},{"date":"2024-05-15","close":95.2754},{"date":"2024-05-16","close":95.7549},{"date":"2024-05-17","close":96.7325},{"date":"2024-05-20","close":96.5184},{"date":"2024-05-21","close":97.1888},{"date":"2024-05-22","close":96.3136},{"date":"2024-05-23","close":94.7772},{"date":"2024-05-24","close":95.1311},{"date":"2024-05-28","close":94.2093},{"date":"2024-05-29","close":93.5016},{"date":"2024-05-30","close":94.321},{"date":"2024-05-31","close":96.4346},{"date":"2024-06-03","close":96.2856},{"date":"2024-06-04","close":97.3936},{"date":"2024-06-05","close":96.0901},{"date":"2024-06-06","close":95.7735},{"date":"2024-06-07","close":95.55},{"date":"2024-06-10","close":95.4569},{"date":"2024-06-11","close":95.308},{"date":"2024-06-12","close":94.3396},{"date":"2024-06-13","close":94.2837},{"date":"2024-06-14","close":95.308},{"date":"2024-06-17","close":93.8554},{"date":"2024-06-18","close":93.1385},{"date":"2024-06-20","close":93.2037},{"date":"2024-06-21","close":92.9616},{"date":"2024-06-24","close":94.5165},{"date":"2024-06-25","close":93.2968},{"date":"2024-06-26","close":93.064},{"date":"2024-06-27","close":93.6599},{"date":"2024-06-28","close":93.3247},{"date":"2024-07-01","close":92.5053},{"date":"2024-07-02","close":92.9336},{"date":"2024-07-03","close":92.9616},{"date":"2024-07-05","close":93.632},{"date":"2024-07-08","close":93.7065},{"date":"2024-07-09","close":93.9858},{"date":"2024-07-10","close":95.7456},{"date":"2024-07-11","close":97.2633},{"date":"2024-07-12","close":98.1292},{"date":"2024-07-15","close":98.064},{"date":"2024-07-16","close":99.1907},{"date":"2024-07-17","close":100.1125},{"date":"2024-07-18","close":99.5445},{"date":"2024-07-19","close":99.5538},{"date":"2024-07-22","close":100.1311},{"date":"2024-07-23","close":99.74},{"date":"2024-07-24","close":101.118},{"date":"2024-07-25","close":100.1497},{"date":"2024-07-26","close":100.5873},{"date":"2024-07-29","close":101.1926},{"date":"2024-07-30","close":102.3285},{"date":"2024-07-31","close":101.7419},{"date":"2024-08-01","close":104.8425},{"date":"2024-08-02","close":106.0715},{"date":"2024-08-05","close":103.362},{"date":"2024-08-06","close":105.1404},{"date":"2024-08-07","close":105.6898},{"date":"2024-08-08","close":104.6842},{"date":"2024-08-09","close":104.9077},{"date":"2024-08-12","close":105.5594},{"date":"2024-08-13","close":105.8853},{"date":"2024-08-14","close":105.6432},{"date":"2024-08-15","close":105.3174},{"date":"2024-08-16","close":105.5382},{"date":"2024-08-19","close":105.9329},{"date":"2024-08-20","close":105.6134},{"date":"2024-08-21","close":105.9423},{"date":"2024-08-22","close":105.369},{"date":"2024-08-23","close":105.5946},{"date":"2024-08-26","close":106.2054},{"date":"2024-08-27","close":105.1623},{"date":"2024-08-28","close":105.9141},{"date":"2024-08-29","close":106.1867},{"date":"2024-08-30","close":107.0888},{"date":"2024-09-03","close":108.8181},{"date":"2024-09-04","close":110.0116},{"date":"2024-09-05","close":109.8142},{"date":"2024-09-06","close":109.5793},{"date":"2024-09-09","close":110.1056},{"date":"2024-09-10","close":109.8894},{"date":"2024-09-11","close":109.2034},{"date":"2024-09-12","close":108.9872},{"date":"2024-09-13","close":110.2465},{"date":"2024-09-16","close":110.613},{"date":"2024-09-17","close":109.7015},{"date":"2024-09-18","close":108.9026},{"date":"2024-09-19","close":108.2072},{"date":"2024-09-20","close":109.3631},{"date":"2024-09-23","close":110.2465},{"date":"2024-09-24","close":108.9966},{"date":"2024-09-25","close":109.2128},{"date":"2024-09-26","close":108.2354},{"date":"2024-09-27","close":108.9872},{"date":"2024-09-30","close":108.3576},{"date":"2024-10-01","close":109.2222},{"date":"2024-10-02","close":109.6545},{"date":"2024-10-03","close":108.7899},{"date":"2024-10-04","close":107.1828},{"date":"2024-10-07","close":103.5928},{"date":"2024-10-08","close":104.0063},{"date":"2024-10-09","close":104.6172},{"date":"2024-10-10","close":106.3088},{"date":"2024-10-11","close":107.2956},{"date":"2024-10-14","close":108.1602},{"date":"2024-10-15","close":110.068},{"date":"2024-10-16","close":112.5678},{"date":"2024-10-17","close":113.3196},{"date":"2024-10-18","close":113.4888},{"date":"2024-10-21","close":112.6712},{"date":"2024-10-22","close":112.6618},{"date":"2024-10-23","close":113.3102},{"date":"2024-10-24","close":111.8536},{"date":"2024-10-25","close":110.1525},{"date":"2024-10-28","close":110.0116},{"date":"2024-10-29","close":107.5212},{"date":"2024-10-30","close":107.1358},{"date":"2024-10-31","close":108.3294},{"date":"2024-11-01","close":105.8953},{"date":"2024-11-04","close":105.7449},{"date":"2024-11-05","close":107.211},{"date":"2024-11-06","close":106.7881},{"date":"2024-11-07","close":104.3916},{"date":"2024-11-08","close":106.4122},{"date":"2024-11-11","close":105.6886},{"date":"2024-11-12","close":105.1435},{"date":"2024-11-13","close":104.6078},{"date":"2024-11-14","close":104.0157},{"date":"2024-11-15","close":106.4208},{"date":"2024-11-18","close":107.7206},{"date":"2024-11-19","close":107.7585},{"date":"2024-11-20","close":107.9103},{"date":"2024-11-21","close":108.9729},{"date":"2024-11-22","close":108.8211},{"date":"2024-11-25","close":109.1058},{"date":"2024-11-26","close":111.0412},{"date":"2024-11-27","close":111.4017},{"date":"2024-11-29","close":111.0507},{"date":"2024-12-02","close":109.2765},{"date":"2024-12-03","close":107.8155},{"date":"2024-12-04","close":107.4739},{"date":"2024-12-05","close":108.1665},{"date":"2024-12-06","close":106.3544},{"date":"2024-12-09","close":106.1267},{"date":"2024-12-10","close":105.4151},{"date":"2024-12-11","close":103.973},{"date":"2024-12-12","close":103.5651},{"date":"2024-12-13","close":103.2425},{"date":"2024-12-16","close":101.9332},{"date":"2024-12-17","close":102.3602},{"date":"2024-12-18","close":100.3393},{"date":"2024-12-19","close":101.5917},{"date":"2024-12-20","close":102.7302},{"date":"2024-12-23","close":102.9958},{"date":"2024-12-24","close":103.3848},{"date":"2024-12-26","close":102.7587},{"date":"2024-12-27","close":102.7871},{"date":"2024-12-30","close":102.1894},{"date":"2024-12-31","close":102.2179},{"date":"2025-01-02","close":102.2938},{"date":"2025-01-03","close":102.2558},{"date":"2025-01-06","close":100.9181},{"date":"2025-01-07","close":101.3355},{"date":"2025-01-08","close":102.6827},{"date":"2025-01-10","close":100.4437},{"date":"2025-01-13","close":100.6999},{"date":"2025-01-14","close":101.3735},{"date":"2025-01-15","close":100.994},{"date":"2025-01-16","close":103.4702},{"date":"2025-01-17","close":103.66},{"date":"2025-01-21","close":105.0926},{"date":"2025-01-22","close":103.2425},{"date":"2025-01-23","close":103.7359},{"date":"2025-01-24","close":104.2292},{"date":"2025-01-27","close":106.8477},{"date":"2025-01-28","close":105.6049},{"date":"2025-01-29","close":104.9503},{"date":"2025-01-30","close":106.5062},{"date":"2025-01-31","close":106.25},{"date":"2025-02-03","close":107.398},{"date":"2025-02-04","close":106.6675},{"date":"2025-02-05","close":108.0242},{"date":"2025-02-06","close":108.6504},{"date":"2025-02-07","close":109.0963},{"date":"2025-02-10","close":109.675},{"date":"2025-02-11","close":110.7091},{"date":"2025-02-12","close":110.4055},{"date":"2025-02-13","close":108.1096},{"date":"2025-02-14","close":106.86},{"date":"2025-02-18","close":106.1802},{"date":"2025-02-19","close":107.0419},{"date":"2025-02-20","close":108.3538},{"date":"2025-02-21","close":110.6422},{"date":"2025-02-24","close":110.9965},{"date":"2025-02-25","close":112.3083},{"date":"2025-02-26","close":111.3699},{"date":"2025-02-27","close":110.9678},{"date":"2025-02-28","close":112.4998},{"date":"2025-03-03","close":113.6297},{"date":"2025-03-04","close":111.4657},{"date":"2025-03-05","close":110.3358},{"date":"2025-03-06","close":109.9624},{"date":"2025-03-07","close":111.7817},{"date":"2025-03-10","close":113.4669},{"date":"2025-03-11","close":112.7009},{"date":"2025-03-12","close":111.6859},{"date":"2025-03-13","close":113.1893},{"date":"2025-03-14","close":115.0181},{"date":"2025-03-17","close":115.6788},{"date":"2025-03-18","close":115.6309},{"date":"2025-03-19","close":114.2425},{"date":"2025-03-20","close":115.0564},{"date":"2025-03-21","close":114.0415},{"date":"2025-03-24","close":113.1318},{"date":"2025-03-25","close":111.1497},{"date":"2025-03-26","close":112.136},{"date":"2025-03-27","close":112.653},{"date":"2025-03-28","close":114.3383},{"date":"2025-03-31","close":116.7896},{"date":"2025-04-01","close":115.9278},{"date":"2025-04-02","close":115.2767},{"date":"2025-04-03","close":118.7812},{"date":"2025-04-04","close":113.8787},{"date":"2025-04-07","close":111.8966},{"date":"2025-04-08","close":111.0252},{"date":"2025-04-09","close":111.3699},{"date":"2025-04-10","close":111.8774},{"date":"2025-04-11","close":113.8883},{"date":"2025-04-14","close":115.4777},{"date":"2025-04-15","close":115.3724},{"date":"2025-04-16","close":115.2384},{"date":"2025-04-17","close":116.6268},{"date":"2025-04-21","close":115.066},{"date":"2025-04-22","close":117.3258},{"date":"2025-04-23","close":116.2629},{"date":"2025-04-24","close":115.5735},{"date":"2025-04-25","close":114.7596},{"date":"2025-04-28","close":115.5448},{"date":"2025-04-29","close":116.531},{"date":"2025-04-30","close":116.8374},{"date":"2025-05-01","close":116.1768},{"date":"2025-05-02","close":116.4161},{"date":"2025-05-05","close":115.6214},{"date":"2025-05-06","close":117.7184},{"date":"2025-05-07","close":117.3928},{"date":"2025-05-08","close":114.9032},{"date":"2025-05-09","close":115.2192},{"date":"2025-05-12","close":110.9295},{"date":"2025-05-13","close":108.2676},{"date":"2025-05-14","close":107.6835},{"date":"2025-05-15","close":111.0157},{"date":"2025-05-16","close":112.3346},{"date":"2025-05-19","close":113.0399},{"date":"2025-05-20","close":113.3491},{"date":"2025-05-21","close":112.5085},{"date":"2025-05-22","close":111.6679},{"date":"2025-05-23","close":112.5568},{"date":"2025-05-27","close":112.4505},{"date":"2025-05-28","close":110.5857},{"date":"2025-05-29","close":111.5519},{"date":"2025-05-30","close":113.7453},{"date":"2025-06-02","close":113.2718},{"date":"2025-06-03","close":112.7887},{"date":"2025-06-04","close":112.064},{"date":"2025-06-05","close":111.8321},{"date":"2025-06-06","close":111.3394},{"date":"2025-06-09","close":111.5713},{"date":"2025-06-10","close":112.4022},{"date":"2025-06-11","close":112.4215},{"date":"2025-06-12","close":113.3201},{"date":"2025-06-13","close":112.9143},{"date":"2025-06-16","close":111.5036},{"date":"2025-06-17","close":110.9142},{"date":"2025-06-18","close":110.7113},{"date":"2025-06-20","close":111.5036},{"date":"2025-06-23","close":113.0206},{"date":"2025-06-24","close":113.0013},{"date":"2025-06-25","close":112.035},{"date":"2025-06-26","close":112.3249},{"date":"2025-06-27","close":112.9723},{"date":"2025-06-30","close":114.0158},{"date":"2025-07-01","close":114.8565},{"date":"2025-07-02","close":113.1076},{"date":"2025-07-03","close":113.3491},{"date":"2025-07-07","close":113.3298},{"date":"2025-07-08","close":112.3829},{"date":"2025-07-09","close":113.2139},{"date":"2025-07-10","close":114.1801},{"date":"2025-07-11","close":113.4941},{"date":"2025-07-14","close":113.9482},{"date":"2025-07-15","close":113.1462},{"date":"2025-07-16","close":113.8129},{"date":"2025-07-17","close":113.4941},{"date":"2025-07-18","close":114.4217},{"date":"2025-07-21","close":115.784},{"date":"2025-07-22","close":116.6537},{"date":"2025-07-23","close":115.4749},{"date":"2025-07-24","close":115.7067},{"date":"2025-07-25","close":115.8807},{"date":"2025-07-28","close":113.6293},{"date":"2025-07-29","close":114.4541},{"date":"2025-07-30","close":115.4024},{"date":"2025-07-31","close":116.5135},{"date":"2025-08-01","close":117.73},{"date":"2025-08-04","close":118.9369},{"date":"2025-08-05","close":118.774},{"date":"2025-08-06","close":119.933},{"date":"2025-08-07","close":120.6227},{"date":"2025-08-08","close":120.0384},{"date":"2025-08-11","close":120.2683},{"date":"2025-08-12","close":119.2242},{"date":"2025-08-13","close":120.412},{"date":"2025-08-14","close":119.0231},{"date":"2025-08-15","close":118.3095},{"date":"2025-08-18","close":117.353},{"date":"2025-08-19","close":119.5945},{"date":"2025-08-20","close":120.2708},{"date":"2025-08-21","close":119.9423},{"date":"2025-08-22","close":120.1356},{"date":"2025-08-25","close":118.9472},{"date":"2025-08-26","close":119.1114},{"date":"2025-08-27","close":119.4979},{"date":"2025-08-28","close":118.2322},{"date":"2025-08-29","close":118.3481},{"date":"2025-09-02","close":117.7684},{"date":"2025-09-03","close":117.3916},{"date":"2025-09-04","close":116.7829},{"date":"2025-09-05","close":116.5317},{"date":"2025-09-08","close":116.1066},{"date":"2025-09-09","close":116.3095},{"date":"2025-09-10","close":117.2467},{"date":"2025-09-11","close":117.981},{"date":"2025-09-12","close":117.8264},{"date":"2025-09-15","close":118.2322},{"date":"2025-09-16","close":116.1839},{"date":"2025-09-17","close":117.0051},{"date":"2025-09-18","close":116.3191},{"date":"2025-09-19","close":116.9858},{"date":"2025-09-22","close":117.4689},{"date":"2025-09-23","close":118.9375},{"date":"2025-09-24","close":119.4592},{"date":"2025-09-25","close":118.1839},{"date":"2025-09-26","close":118.8602},{"date":"2025-09-29","close":118.6476},{"date":"2025-09-30","close":119.5655},{"date":"2025-10-01","close":118.2515},{"date":"2025-10-02","close":117.4592},{"date":"2025-10-03","close":119.3626},{"date":"2025-10-06","close":120.1742},{"date":"2025-10-07","close":121.3143},{"date":"2025-10-08","close":120.9955},{"date":"2025-10-09","close":120.4931},{"date":"2025-10-10","close":122.725},{"date":"2025-10-13","close":121.8264},{"date":"2025-10-14","close":123.4979},{"date":"2025-10-15","close":124.3192},{"date":"2025-10-16","close":123.0921},{"date":"2025-10-17","close":124.1839},{"date":"2025-10-20","close":124.58},{"date":"2025-10-21","close":123.9907},{"date":"2025-10-22","close":124.667},{"date":"2025-10-23","close":122.9568},{"date":"2025-10-24","close":123.0631},{"date":"2025-10-27","close":123.1791},{"date":"2025-10-28","close":121.4013},{"date":"2025-10-29","close":120.0873},{"date":"2025-10-30","close":120.9762},{"date":"2025-10-31","close":120.0969},{"date":"2025-11-03","close":119.4882},{"date":"2025-11-04","close":119.6428},{"date":"2025-11-05","close":119.5848},{"date":"2025-11-06","close":119.8071},{"date":"2025-11-07","close":119.4786},{"date":"2025-11-10","close":118.7733},{"date":"2025-11-11","close":119.4882},{"date":"2025-11-12","close":119.7105},{"date":"2025-11-13","close":119.4109},{"date":"2025-11-14","close":119.5897},{"date":"2025-11-17","close":121.9969},{"date":"2025-11-18","close":120.652},{"date":"2025-11-19","close":119.1219},{"date":"2025-11-20","close":119.424},{"date":"2025-11-21","close":119.6774},{"date":"2025-11-24","close":118.9854},{"date":"2025-11-25","close":118.8295},{"date":"2025-11-26","close":120.2914},{"date":"2025-11-28","close":120.7884},{"date":"2025-12-01","close":117.6795},{"date":"2025-12-02","close":116.6465},{"date":"2025-12-03","close":115.6037},{"date":"2025-12-04","close":114.9702},{"date":"2025-12-05","close":113.5571},{"date":"2025-12-08","close":112.2901},{"date":"2025-12-09","close":112.3096},{"date":"2025-12-10","close":111.1012},{"date":"2025-12-11","close":111.4812},{"date":"2025-12-12","close":112.3681},{"date":"2025-12-15","close":113.7617},{"date":"2025-12-16","close":112.6507},{"date":"2025-12-17","close":114.4439},{"date":"2025-12-18","close":114.5609},{"date":"2025-12-19","close":112.6215},{"date":"2025-12-22","close":113.3427},{"date":"2025-12-23","close":113.8202},{"date":"2025-12-24","close":114.4927},{"date":"2025-12-26","close":114.2003},{"date":"2025-12-29","close":114.5317},{"date":"2025-12-30","close":114.6876},{"date":"2025-12-31","close":114.2295},{"date":"2026-01-02","close":114.4537},{"date":"2026-01-05","close":113.8397},{"date":"2026-01-06","close":114.7461},{"date":"2026-01-07","close":113.2355},{"date":"2026-01-08","close":114.3367},{"date":"2026-01-09","close":113.83},{"date":"2026-01-12","close":113.7422},{"date":"2026-01-13","close":114.405},{"date":"2026-01-14","close":115.6622},{"date":"2026-01-15","close":115.8766},{"date":"2026-01-16","close":116.1884},{"date":"2026-01-20","close":116.51},{"date":"2026-01-21","close":116.3346},{"date":"2026-01-22","close":114.7168},{"date":"2026-01-23","close":114.4439},{"date":"2026-01-26","close":115.7596},{"date":"2026-01-27","close":117.2312},{"date":"2026-01-28","close":117.1825},{"date":"2026-01-29","close":117.816},{"date":"2026-01-30","close":118.2643},{"date":"2026-02-02","close":116.4516},{"date":"2026-02-03","close":118.5761},{"date":"2026-02-04","close":119.1024},{"date":"2026-02-05","close":120.2719},{"date":"2026-02-06","close":118.7613},{"date":"2026-02-09","close":118.6249},{"date":"2026-02-10","close":120.496},{"date":"2026-02-11","close":122.0164},{"date":"2026-02-12","close":122.9032},{"date":"2026-02-13","close":125.978},{"date":"2026-02-17","close":124.5138},{"date":"2026-02-18","close":123.0693},{"date":"2026-02-19","close":124.1797},{"date":"2026-02-20","close":124.5826},{"date":"2026-02-23","close":125.5751},{"date":"2026-02-24","close":126.2335},{"date":"2026-02-25","close":126.6953},{"date":"2026-02-26","close":126.9901},{"date":"2026-02-27","close":128.5821},{"date":"2026-03-02","close":129.3485},{"date":"2026-03-03","close":129.152},{"date":"2026-03-04","close":129.5942},{"date":"2026-03-05","close":129.3289},{"date":"2026-03-06","close":130.2035},{"date":"2026-03-09","close":128.8081},{"date":"2026-03-10","close":127.4422},{"date":"2026-03-11","close":127.7763},{"date":"2026-03-12","close":129.5353},{"date":"2026-03-13","close":130.8422},{"date":"2026-03-16","close":131.1468},{"date":"2026-03-17","close":130.6457},{"date":"2026-03-18","close":128.4838},{"date":"2026-03-19","close":127.4913},{"date":"2026-03-20","close":124.6121},{"date":"2026-03-23","close":125.1329},{"date":"2026-03-24","close":125.1722},{"date":"2026-03-25","close":125.9387},{"date":"2026-03-26","close":127.1375},{"date":"2026-03-27","close":127.737},{"date":"2026-03-30","close":129.4272},{"date":"2026-03-31","close":128.6705},{"date":"2026-04-01","close":128.6312},{"date":"2026-04-02","close":129.9283},{"date":"2026-04-06","close":129.1324},{"date":"2026-04-07","close":129.5353},{"date":"2026-04-08","close":129.3191},{"date":"2026-04-09","close":130.6948},{"date":"2026-04-10","close":129.5058},{"date":"2026-04-13","close":128.1399},{"date":"2026-04-14","close":127.5306},{"date":"2026-04-15","close":125.7618},{"date":"2026-04-16","close":126.4005},{"date":"2026-04-17","close":125.8109},{"date":"2026-04-20","close":125.6439},{"date":"2026-04-21","close":123.4918},{"date":"2026-04-22","close":123.0791},{"date":"2026-04-23","close":125.8208},{"date":"2026-04-24","close":125.0641},{"date":"2026-04-27","close":124.8872},{"date":"2026-04-28","close":125.5849},{"date":"2026-04-29","close":124.3173},{"date":"2026-04-30","close":127.3046},{"date":"2026-05-01","close":126.3711},{"date":"2026-05-04","close":125.241},{"date":"2026-05-05","close":125.3687},{"date":"2026-05-06","close":123.3641},{"date":"2026-05-07","close":122.7057},{"date":"2026-05-08","close":122.0178},{"date":"2026-05-11","close":122.7352},{"date":"2026-05-12","close":122.9022},{"date":"2026-05-13","close":121.7525},{"date":"2026-05-14","close":122.1554},{"date":"2026-05-15","close":119.9002},{"date":"2026-05-18","close":121.7738},{"date":"2026-05-19","close":123.4789},{"date":"2026-05-20","close":122.7354},{"date":"2026-05-21","close":123.578},{"date":"2026-05-22","close":124.5792},{"date":"2026-05-26","close":123.8853},{"date":"2026-05-27","close":124.262},{"date":"2026-05-28","close":122.6858},{"date":"2026-05-29","close":121.6647},{"date":"2026-06-01","close":118.8494},{"date":"2026-06-02","close":120.039},{"date":"2026-06-03","close":119.9894},{"date":"2026-06-04","close":120.7626},{"date":"2026-06-05","close":123.1418},{"date":"2026-06-08","close":120.9906},{"date":"2026-06-09","close":122.7453},{"date":"2026-06-10","close":123.9547},{"date":"2026-06-11","close":123.1121},{"date":"2026-06-12","close":123.8853},{"date":"2026-06-15","close":124.1926},{"date":"2026-06-16","close":124.9658},{"date":"2026-06-17","close":122.6561},{"date":"2026-06-18","close":122.7849},{"date":"2026-06-22","close":122.4479},{"date":"2026-06-23","close":123.9646},{"date":"2026-06-24","close":125.4318},{"date":"2026-06-25","close":126.0067},{"date":"2026-06-26","close":127.2855},{"date":"2026-06-29","close":127.2161},{"date":"2026-06-30","close":125.4813},{"date":"2026-07-01","close":124.6784},{"date":"2026-07-02","close":128.4751},{"date":"2026-07-06","close":124.8766},{"date":"2026-07-07","close":127.1071},{"date":"2026-07-08","close":125.6895},{"date":"2026-07-09","close":124.1728},{"date":"2026-07-10","close":124.3909},{"date":"2026-07-13","close":125.7589},{"date":"2026-07-14","close":125.2732},{"date":"2026-07-15","close":123.2608},{"date":"2026-07-16","close":125.0154},{"date":"2026-07-17","close":123.925},{"date":"2026-07-20","close":124.7577},{"date":"2026-07-21","close":124.8171},{"date":"2026-07-22","close":126.8394},{"date":"2026-07-23","close":128.1381},{"date":"2026-07-24","close":129.3871},{"date":"2026-07-27","close":127.7118},{"date":"2026-07-28","close":128.1182},{"date":"2026-07-29","close":127.9596},{"date":"2026-07-30","close":125.174},{"date":"2026-07-31","close":124.3413},{"date":"2026-08-03","close":123.2013},{"date":"2026-08-04","close":123.1914},{"date":"2026-08-05","close":122.2695},{"date":"2026-08-06","close":122.8246},{"date":"2026-08-07","close":123.7663},{"date":"2026-08-10","close":120.1381},{"date":"2026-08-11","close":122.1208},{"date":"2026-08-12","close":122.4181},{"date":"2026-08-13","close":123.4095},{"date":"2026-08-14","close":123.92},{"date":"2026-08-17","close":123.58},{"date":"2026-08-18","close":123.99},{"date":"2026-08-19","close":123.6},{"date":"2026-08-20","close":122.69},{"date":"2026-08-21","close":119.85},{"date":"2026-08-24","close":121.97},{"date":"2026-08-25","close":121.59},{"date":"2026-08-26","close":121.89},{"date":"2026-08-27","close":120.84},{"date":"2026-08-28","close":120.25},{"date":"2026-08-31","close":119.91},{"date":"2026-09-01","close":120.39},{"date":"2026-09-02","close":120.56},{"date":"2026-09-03","close":121.4},{"date":"2026-09-04","close":120.22},{"date":"2026-09-08","close":121.24},{"date":"2026-09-09","close":120.43},{"date":"2026-09-10","close":119.37},{"date":"2026-09-11","close":119.42},{"date":"2026-09-14","close":119.02},{"date":"2026-09-15","close":117.77},{"date":"2026-09-16","close":117.76},{"date":"2026-09-17","close":118.54},{"date":"2026-09-18","close":117.53},{"date":"2026-09-21","close":116.74},{"date":"2026-09-22","close":116.31},{"date":"2026-09-23","close":114.17},{"date":"2026-09-24","close":113.23},{"date":"2026-09-25","close":113.35},{"date":"2026-09-28","close":113.41},{"date":"2026-09-29","close":114.21},{"date":"2026-09-30","close":114.01},{"date":"2026-10-01","close":113.74},{"date":"2026-10-02","close":114.13},{"date":"2026-10-05","close":113.84},{"date":"2026-10-06","close":115.66},{"date":"2026-10-07","close":115.5},{"date":"2026-10-08","close":116.84},{"date":"2026-10-09","close":116.65},{"date":"2026-10-12","close":117.69},{"date":"2026-10-13","close":118.19},{"date":"2026-10-14","close":119.64},{"date":"2026-10-15","close":118.88},{"date":"2026-10-16","close":121.47},{"date":"2026-10-19","close":119.27},{"date":"2026-10-20","close":121.33},{"date":"2026-10-21","close":120.67},{"date":"2026-10-22","close":125.41}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":125.4,"low_30d":112.4,"support":113.71,"high_30d":125.48,"change_1d":3.9,"change_7d":3.2,"change_30d":5.0,"resistance":124.17,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.49,"per":16.54,"quarter":"2024-Q2"},{"pbr":1.75,"per":19.1,"quarter":"2024-Q3"},{"pbr":1.62,"per":17.27,"quarter":"2024-Q4"},{"pbr":1.83,"per":18.78,"quarter":"2025-Q1"},{"pbr":1.78,"per":18.13,"quarter":"2025-Q2"},{"pbr":1.85,"per":18.45,"quarter":"2025-Q3"},{"pbr":1.75,"per":18.07,"quarter":"2025-Q4"},{"pbr":1.88,"per":19.83,"quarter":"2026-Q1"},{"pbr":1.82,"per":18.81,"quarter":"2026-Q2"},{"pbr":1.82,"per":18.8,"quarter":"현재"}],"timeline":[{"close":93.3247,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":108.3576,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":102.2179,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":116.7896,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":114.0158,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":119.5655,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":114.2295,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":128.6705,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":125.4813,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.75,"pbr_5y_low":1.49,"per_5y_avg":18.33,"per_5y_low":16.54,"current_pbr":1.82,"current_per":18.8,"pbr_5y_high":1.88,"per_5y_high":19.83,"pbr_5y_median":1.78,"per_5y_median":18.45,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"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 78 과매수 구간","D/E(유이자부채/자본총계) 1.7배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"Utilities - Regulated Electric"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -17.3%"},"momentum":{"grade":"C","reason":"RSI 78"},"valuation":{"grade":"C","reason":"PER 18.8x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"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":0.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.99,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.31,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.67,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.5,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":73.06,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":27.6,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.72,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.49,"per":16.54,"close":93.3247,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.75,"per":19.1,"close":108.3576,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.62,"per":17.27,"close":102.2179,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.83,"per":18.78,"close":116.7896,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.78,"per":18.13,"close":114.0158,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.85,"per":18.45,"close":119.5655,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.75,"per":18.07,"close":114.2295,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.88,"per":19.83,"close":128.6705,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.82,"per":18.81,"close":125.4813,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"18.8배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"2.0%"}],"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":1.43,"pbr":null,"per":null,"roa":0.005430377291872833,"roe":0.019944841190115248,"revenue":7592000000.0,"market_cap":null,"net_income":1092000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7306375131717597,"total_assets":201091000000.0,"total_equity":54751000000.0,"profit_margin":0.14383561643835616,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2049000000.0,"operating_margin":0.26988935721812435},{"eps":1.93,"pbr":null,"per":null,"roa":0.007826385522701568,"roe":0.02846282387939108,"revenue":9178000000.0,"market_cap":null,"net_income":1550000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6792329483547613,"total_assets":198048000000.0,"total_equity":54457000000.0,"profit_margin":0.16888210939202442,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2725000000.0,"operating_margin":0.29690564393113966},{"eps":1.5,"pbr":null,"per":null,"roa":0.006048963910573426,"roe":0.02283862505304579,"revenue":7938000000.0,"market_cap":null,"net_income":1184000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.30486268581506676,"total_assets":195736000000.0,"total_equity":51842000000.0,"profit_margin":0.1491559586797682,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2104000000.0,"operating_margin":0.2650541698160746},{"eps":1.81,"pbr":null,"per":null,"roa":0.00738976457801376,"roe":0.027612607360771053,"revenue":8669000000.0,"market_cap":null,"net_income":1421000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9873111085476987,"total_assets":192293000000.0,"total_equity":51462000000.0,"profit_margin":0.16391740685200137,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2334000000.0,"operating_margin":0.2692352059061022},{"eps":1.25,"pbr":null,"per":null,"roa":0.005186782139336788,"roe":0.019335442416144308,"revenue":7508000000.0,"market_cap":null,"net_income":984000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2975492807671817,"total_assets":189713000000.0,"total_equity":50891000000.0,"profit_margin":0.13106020245071923,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1819000000.0,"operating_margin":0.24227490676611615},{"eps":1.76,"pbr":null,"per":null,"roa":0.007334272120164714,"roe":0.027136372607065324,"revenue":8249000000.0,"market_cap":null,"net_income":1375000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5184870893441629,"total_assets":187476000000.0,"total_equity":50670000000.0,"profit_margin":0.16668687113589525,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2343000000.0,"operating_margin":0.28403442841556553},{"eps":1.66,"pbr":null,"per":null,"roa":0.006509501295997167,"roe":0.024199018473446913,"revenue":7360000000.0,"market_cap":null,"net_income":1213000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5292119565217391,"total_assets":186343000000.0,"total_equity":50126000000.0,"profit_margin":0.16480978260869567,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2112000000.0,"operating_margin":0.28695652173913044},{"eps":1.62,"pbr":null,"per":null,"roa":0.006885806739810205,"roe":0.02572609040766898,"revenue":8154000000.0,"market_cap":null,"net_income":1264000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.49435859700760365,"total_assets":183566000000.0,"total_equity":49133000000.0,"profit_margin":0.1550159430954133,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2144000000.0,"operating_margin":0.2629384351238656},{"eps":1.18,"pbr":null,"per":null,"roa":0.004874019000413053,"roe":0.017804333393687005,"revenue":7172000000.0,"market_cap":null,"net_income":885000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.49442275515895145,"total_assets":181575000000.0,"total_equity":49707000000.0,"profit_margin":0.12339654210819855,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1707000000.0,"operating_margin":0.2380089235917457},{"eps":1.4583686209983788,"pbr":null,"per":null,"roa":0.00642525326020037,"roe":0.02316804908074509,"revenue":7671000000.0,"market_cap":null,"net_income":1148000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.485464737322383,"total_assets":178670000000.0,"total_equity":49551000000.0,"profit_margin":0.14965454308434364,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1963000000.0,"operating_margin":0.2558988397862078},{"eps":1.4139061630411112,"pbr":null,"per":null,"roa":0.006291939194880521,"roe":0.02266294720123801,"revenue":7212000000.0,"market_cap":null,"net_income":1113000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4772601220188575,"total_assets":176893000000.0,"total_equity":49111000000.0,"profit_margin":0.1543261231281198,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1855000000.0,"operating_margin":0.257210205213533},{"eps":1.5904856389285456,"pbr":null,"per":null,"roa":0.006911017884742769,"roe":0.02554789209484553,"revenue":7994000000.0,"market_cap":null,"net_income":1252000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.49261946459844885,"total_assets":181160000000.0,"total_equity":49006000000.0,"profit_margin":0.156617463097323,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2111000000.0,"operating_margin":0.26407305479109333}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.6428,"per":16.54,"date":"2024-06","close":93.32,"source":"reported"},{"eps":5.6428,"per":18.03,"date":"2024-07","close":101.74,"source":"reported"},{"eps":5.6428,"per":18.98,"date":"2024-08","close":107.09,"source":"reported"},{"eps":5.6723,"per":19.1,"date":"2024-09","close":108.36,"source":"reported"},{"eps":5.6723,"per":19.1,"date":"2024-10","close":108.33,"source":"reported"},{"eps":5.6723,"per":19.58,"date":"2024-11","close":111.05,"source":"reported"},{"eps":5.9184,"per":17.27,"date":"2024-12","close":102.22,"source":"reported"},{"eps":5.9184,"per":17.95,"date":"2025-01","close":106.25,"source":"reported"},{"eps":5.9184,"per":19.01,"date":"2025-02","close":112.5,"source":"reported"},{"eps":6.22,"per":18.78,"date":"2025-03","close":116.79,"source":"reported"},{"eps":6.22,"per":18.78,"date":"2025-04","close":116.84,"source":"reported"},{"eps":6.22,"per":18.29,"date":"2025-05","close":113.75,"source":"reported"},{"eps":6.29,"per":18.13,"date":"2025-06","close":114.02,"source":"reported"},{"eps":6.29,"per":18.52,"date":"2025-07","close":116.51,"source":"reported"},{"eps":6.29,"per":18.82,"date":"2025-08","close":118.35,"source":"reported"},{"eps":6.48,"per":18.45,"date":"2025-09","close":119.57,"source":"reported"},{"eps":6.48,"per":18.53,"date":"2025-10","close":120.1,"source":"reported"},{"eps":6.48,"per":18.64,"date":"2025-11","close":120.79,"source":"reported"},{"eps":6.32,"per":18.07,"date":"2025-12","close":114.23,"source":"reported"},{"eps":6.32,"per":18.71,"date":"2026-01","close":118.26,"source":"reported"},{"eps":6.32,"per":20.35,"date":"2026-02","close":128.58,"source":"reported"},{"eps":6.49,"per":19.83,"date":"2026-03","close":128.67,"source":"reported"},{"eps":6.49,"per":19.62,"date":"2026-04","close":127.3,"source":"reported"},{"eps":6.49,"per":18.75,"date":"2026-05","close":121.66,"source":"reported"},{"eps":6.67,"per":18.81,"date":"2026-06","close":125.48,"source":"reported"},{"eps":6.67,"per":18.64,"date":"2026-07","close":124.34,"source":"reported"},{"eps":6.67,"per":17.98,"date":"2026-08","close":119.91,"source":"reported"},{"eps":6.67,"per":17.09,"date":"2026-09","close":114.01,"source":"reported"},{"eps":6.67,"per":18.8,"date":"2026-10","close":125.41,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.59,"std":0.78,"count":29,"current":18.8,"lower_1sd":17.81,"upper_1sd":19.37},"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":"Duke Energy Corporation","phase":"above-fold","symbol_resolved":true}